{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:30:45.083246+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.4,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":231.0,"direction":"higher_better","percentile":96}],"summary":"매출 +5.4%","percentile":78},"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":50.3,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":33}],"summary":"RSI 50","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 121.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.77,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.72,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.7x","percentile":20}},"signals":[],"summary":"삼성SDI(006400)은 Technology 섹터 KR 시장 종목입니다, 시가총액 39.53조. 현재가 490,500원, 전일 대비 -4.8%, 30일 -7.5%. PER 121.4배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 18.69만, 기관 순매도 1.81만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":5204.913998801843,"grade":"D","trend":"하락","atr_14":41857.142857142855,"rsi_14":50.284090909090914,"sma_20":544400.0,"sma_60":511358.3333333333,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.3로 중립 구간입니다. MACD(5204.91)가 시그널선(8523.38)을 하회합니다(데드크로스). SMA20 544400, SMA60 511358 — 혼조세입니다. 볼린저밴드 493849~594951 (현재 위치 -3%).","bb_lower":493849.43125938147,"bb_upper":594950.5687406185,"macd_signal":8523.376552198864},"change_pct":-5.73,"chart_data":[{"date":"2024-10-23","open":322717,"high":332679,"low":321224,"close":329691,"volume":229308,"rsi_14":25.39,"sma_20":353210.15,"sma_60":338043.4,"sma_120":361727.83},{"date":"2024-10-24","open":334173,"high":337658,"low":324710,"close":326204,"volume":254375,"rsi_14":26.34,"sma_20":350689.15,"sma_60":337912.87,"sma_120":360956.84},{"date":"2024-10-25","open":332180,"high":333674,"low":319729,"close":320726,"volume":222281,"rsi_14":27.68,"sma_20":347482.8,"sma_60":337725.22,"sma_120":360210.33},{"date":"2024-10-28","open":321224,"high":347121,"low":321224,"close":347121,"volume":458211,"rsi_14":41.28,"sma_20":345867.4,"sma_60":337806.82,"sma_120":359720.81},{"date":"2024-10-29","open":342639,"high":349611,"low":335169,"close":342639,"volume":288480,"rsi_14":37.73,"sma_20":343738.0,"sma_60":337888.4,"sma_120":359092.6},{"date":"2024-10-30","open":338156,"high":345627,"low":334172,"close":337659,"volume":267509,"rsi_14":36.56,"sma_20":341535.2,"sma_60":337945.52,"sma_120":358317.53},{"date":"2024-10-31","open":333176,"high":339651,"low":325706,"close":325706,"volume":387110,"rsi_14":31.15,"sma_20":339014.15,"sma_60":337888.4,"sma_120":357367.05},{"date":"2024-11-01","open":324212,"high":336165,"low":322219,"close":330189,"volume":206174,"rsi_14":37.78,"sma_20":337056.1,"sma_60":338084.2,"sma_120":356498.16},{"date":"2024-11-04","open":334172,"high":336662,"low":326702,"close":336165,"volume":345930,"rsi_14":43.89,"sma_20":335881.25,"sma_60":338141.3,"sma_120":355702.69},{"date":"2024-11-05","open":331184,"high":331683,"low":314749,"close":316244,"volume":876637,"rsi_14":40.59,"sma_20":333433.7,"sma_60":337831.28,"sma_120":354727.74},{"date":"2024-11-06","open":319730,"high":321223,"low":296821,"close":297319,"volume":935224,"rsi_14":36.6,"sma_20":329884.7,"sma_60":337741.53,"sma_120":353650.81},{"date":"2024-11-07","open":289793,"high":291751,"low":280002,"close":281961,"volume":983635,"rsi_14":34.89,"sma_20":325895.15,"sma_60":337243.85,"sma_120":352500.44},{"date":"2024-11-08","open":288852,"high":292339,"low":282876,"close":283375,"volume":746259,"rsi_14":31.88,"sma_20":321562.9,"sma_60":336729.85,"sma_120":351288.88},{"date":"2024-11-11","open":284370,"high":286362,"low":272417,"close":273414,"volume":675722,"rsi_14":32.0,"sma_20":317426.5,"sma_60":336264.8,"sma_120":349950.87},{"date":"2024-11-12","open":272915,"high":274907,"low":262457,"close":263454,"volume":771719,"rsi_14":26.33,"sma_20":313192.2,"sma_60":335522.37,"sma_120":348506.79},{"date":"2024-11-13","open":259967,"high":264449,"low":253991,"close":254489,"volume":573476,"rsi_14":25.34,"sma_20":309055.75,"sma_60":334478.05,"sma_120":347074.95},{"date":"2024-11-14","open":260963,"high":269430,"low":260465,"close":263454,"volume":778974,"rsi_14":30.77,"sma_20":305653.6,"sma_60":333645.88,"sma_120":345773.65},{"date":"2024-11-15","open":249010,"high":252497,"low":234568,"close":245525,"volume":1302659,"rsi_14":13.83,"sma_20":301566.15,"sma_60":332389.45,"sma_120":344427.47},{"date":"2024-11-18","open":246023,"high":261462,"low":245524,"close":261462,"volume":534146,"rsi_14":23.28,"sma_20":298041.65,"sma_60":331443.05,"sma_120":343236.32},{"date":"2024-11-19","open":258971,"high":260963,"low":251501,"close":257975,"volume":397078,"rsi_14":23.51,"sma_20":294859.8,"sma_60":330627.18,"sma_120":342041.08},{"date":"2024-11-20","open":256480,"high":262955,"low":254987,"close":258473,"volume":366183,"rsi_14":25.81,"sma_20":291359.8,"sma_60":329786.85,"sma_120":340886.64},{"date":"2024-11-21","open":258473,"high":265943,"low":255983,"close":263454,"volume":317249,"rsi_14":26.07,"sma_20":288275.85,"sma_60":328742.55,"sma_120":339658.78},{"date":"2024-11-22","open":265943,"high":273912,"low":264449,"close":267936,"volume":345190,"rsi_14":25.27,"sma_20":285681.4,"sma_60":327657.45,"sma_120":338553.28},{"date":"2024-11-25","open":271421,"high":280884,"low":270924,"close":276402,"volume":554351,"rsi_14":34.25,"sma_20":282205.8,"sma_60":326792.63,"sma_120":337676.23},{"date":"2024-11-26","open":277896,"high":282876,"low":272916,"close":277398,"volume":336852,"rsi_14":40.83,"sma_20":278999.45,"sma_60":325919.65,"sma_120":336856.29},{"date":"2024-11-27","open":277397,"high":278892,"low":265445,"close":266940,"volume":313801,"rsi_14":40.83,"sma_20":275523.85,"sma_60":324777.43,"sma_120":335987.4},{"date":"2024-11-28","open":264947,"high":270924,"low":263453,"close":270924,"volume":282879,"rsi_14":44.29,"sma_20":272831.55,"sma_60":323676.03,"sma_120":335130.75},{"date":"2024-11-29","open":268433,"high":268931,"low":253493,"close":253493,"volume":540260,"rsi_14":41.45,"sma_20":269062.25,"sma_60":321979.03,"sma_120":334123.16},{"date":"2024-12-02","open":257975,"high":262955,"low":255485,"close":257975,"volume":269390,"rsi_14":47.53,"sma_20":265219.55,"sma_60":320428.9,"sma_120":333042.14},{"date":"2024-12-03","open":262956,"high":266940,"low":257974,"close":259968,"volume":421229,"rsi_14":52.63,"sma_20":262453.75,"sma_60":318666.63,"sma_120":331916.25},{"date":"2024-12-04","open":251998,"high":259469,"low":251501,"close":257975,"volume":474420,"rsi_14":47.18,"sma_20":260520.15,"sma_60":316839.1,"sma_120":330822.99},{"date":"2024-12-05","open":257975,"high":258473,"low":250007,"close":250505,"volume":311786,"rsi_14":52.87,"sma_20":258733.4,"sma_60":315101.32,"sma_120":329672.62},{"date":"2024-12-06","open":250007,"high":256979,"low":243532,"close":250505,"volume":365050,"rsi_14":42.25,"sma_20":257118.0,"sma_60":313241.15,"sma_120":328514.1},{"date":"2024-12-09","open":245026,"high":247517,"low":237556,"close":238553,"volume":393456,"rsi_14":37.74,"sma_20":255404.7,"sma_60":311552.32,"sma_120":327273.99},{"date":"2024-12-10","open":241042,"high":252995,"low":241042,"close":251501,"volume":289722,"rsi_14":46.2,"sma_20":254817.25,"sma_60":310059.28,"sma_120":326205.21},{"date":"2024-12-11","open":250505,"high":254489,"low":245026,"close":247517,"volume":266666,"rsi_14":41.21,"sma_20":254474.6,"sma_60":308680.47,"sma_120":325124.19},{"date":"2024-12-12","open":250006,"high":257477,"low":246022,"close":253991,"volume":497996,"rsi_14":42.47,"sma_20":254009.55,"sma_60":306869.25,"sma_120":324145.16},{"date":"2024-12-13","open":255983,"high":261959,"low":251999,"close":259469,"volume":416657,"rsi_14":40.56,"sma_20":254694.9,"sma_60":305180.42,"sma_120":323068.22},{"date":"2024-12-16","open":263453,"high":266940,"low":259967,"close":261960,"volume":260673,"rsi_14":41.53,"sma_20":254719.35,"sma_60":303516.05,"sma_120":322015.76},{"date":"2024-12-17","open":259967,"high":260963,"low":244030,"close":246023,"volume":648435,"rsi_14":39.18,"sma_20":254131.95,"sma_60":301476.4,"sma_120":320857.24},{"date":"2024-12-18","open":249010,"high":258473,"low":247018,"close":256979,"volume":404014,"rsi_14":43.27,"sma_20":254058.5,"sma_60":299542.82,"sma_120":319882.28},{"date":"2024-12-19","open":249509,"high":256481,"low":247517,"close":252995,"volume":297787,"rsi_14":49.72,"sma_20":253544.5,"sma_60":297503.17,"sma_120":318948.12},{"date":"2024-12-20","open":257477,"high":257477,"low":247019,"close":247019,"volume":470501,"rsi_14":44.02,"sma_20":252516.55,"sma_60":295226.92,"sma_120":317960.93},{"date":"2024-12-23","open":250006,"high":256979,"low":242537,"close":254987,"volume":312770,"rsi_14":47.45,"sma_20":251464.1,"sma_60":293179.1,"sma_120":317104.28},{"date":"2024-12-24","open":255485,"high":259967,"low":253493,"close":253991,"volume":206637,"rsi_14":47.94,"sma_20":250313.75,"sma_60":291017.07,"sma_120":316296.58},{"date":"2024-12-26","open":254987,"high":255484,"low":246023,"close":246023,"volume":217080,"rsi_14":47.69,"sma_20":249285.8,"sma_60":288781.62,"sma_120":315317.55},{"date":"2024-12-27","open":240352,"high":244758,"low":237415,"close":242800,"volume":218362,"rsi_14":48.22,"sma_20":248110.95,"sma_60":286652.22,"sma_120":314473.13},{"date":"2024-12-30","open":241820,"high":248673,"low":241820,"close":242310,"volume":199422,"rsi_14":54.6,"sma_20":247768.3,"sma_60":284628.88,"sma_120":313502.26},{"date":"2025-01-02","open":242310,"high":244757,"low":233009,"close":234478,"volume":329634,"rsi_14":42.07,"sma_20":246813.75,"sma_60":282638.18,"sma_120":312400.85},{"date":"2025-01-03","open":230072,"high":243779,"low":227135,"close":241821,"volume":454357,"rsi_14":49.12,"sma_20":246128.45,"sma_60":280671.97,"sma_120":311299.44},{"date":"2025-01-06","open":241820,"high":245737,"low":238394,"close":243779,"volume":294522,"rsi_14":46.3,"sma_20":245638.95,"sma_60":278681.27,"sma_120":310218.42},{"date":"2025-01-07","open":243778,"high":249163,"low":240841,"close":241331,"volume":366621,"rsi_14":41.03,"sma_20":245394.2,"sma_60":276674.25,"sma_120":309108.85},{"date":"2025-01-08","open":239372,"high":246715,"low":237414,"close":244268,"volume":512518,"rsi_14":41.4,"sma_20":245296.3,"sma_60":274659.07,"sma_120":308101.26},{"date":"2025-01-09","open":244267,"high":245246,"low":232519,"close":233988,"volume":722180,"rsi_14":44.52,"sma_20":245271.8,"sma_60":272701.0,"sma_120":306873.38},{"date":"2025-01-10","open":233988,"high":234967,"low":227624,"close":229093,"volume":413626,"rsi_14":32.09,"sma_20":244366.2,"sma_60":270791.88,"sma_120":305682.22},{"date":"2025-01-13","open":227625,"high":230072,"low":224688,"close":224688,"volume":375335,"rsi_14":31.85,"sma_20":243436.15,"sma_60":268988.83,"sma_120":304474.75},{"date":"2025-01-14","open":227624,"high":233499,"low":225666,"close":231541,"volume":361798,"rsi_14":41.61,"sma_20":242530.55,"sma_60":267397.9,"sma_120":303467.17},{"date":"2025-01-15","open":232030,"high":233499,"low":226156,"close":226646,"volume":282940,"rsi_14":31.3,"sma_20":241110.95,"sma_60":265790.67,"sma_120":302451.42},{"date":"2025-01-16","open":230562,"high":234478,"low":229093,"close":229583,"volume":292772,"rsi_14":34.81,"sma_20":239715.85,"sma_60":264158.95,"sma_120":301468.32},{"date":"2025-01-17","open":228113,"high":231540,"low":227624,"close":229093,"volume":215815,"rsi_14":39.17,"sma_20":239079.45,"sma_60":262690.4,"sma_120":300460.72},{"date":"2025-01-20","open":230072,"high":239373,"low":230072,"close":238394,"volume":436132,"rsi_14":46.72,"sma_20":238369.65,"sma_60":261262.65,"sma_120":299653.03},{"date":"2025-01-21","open":235946,"high":237904,"low":225176,"close":229093,"volume":429840,"rsi_14":41.29,"sma_20":237390.6,"sma_60":259736.98,"sma_120":298824.92},{"date":"2025-01-22","open":230561,"high":236436,"low":229582,"close":234478,"volume":275832,"rsi_14":50.0,"sma_20":236974.5,"sma_60":258390.82,"sma_120":298058.02},{"date":"2025-01-23","open":233009,"high":233499,"low":227625,"close":227625,"volume":245299,"rsi_14":40.27,"sma_20":235824.15,"sma_60":256498.02,"sma_120":297152.42},{"date":"2025-01-24","open":228114,"high":229583,"low":220282,"close":221751,"volume":486052,"rsi_14":35.67,"sma_20":234429.05,"sma_60":254580.75,"sma_120":296234.58},{"date":"2025-01-31","open":220771,"high":221261,"low":215386,"close":217345,"volume":412028,"rsi_14":34.78,"sma_20":233205.25,"sma_60":252671.63,"sma_120":295308.58},{"date":"2025-02-03","open":211959,"high":211959,"low":202658,"close":203638,"volume":518647,"rsi_14":27.32,"sma_20":231247.15,"sma_60":250729.88,"sma_120":294309.14},{"date":"2025-02-04","open":206086,"high":209512,"low":201191,"close":201191,"volume":523511,"rsi_14":29.94,"sma_20":229191.2,"sma_60":248673.92,"sma_120":293379.06},{"date":"2025-02-05","open":203638,"high":211470,"low":203148,"close":208044,"volume":404393,"rsi_14":37.43,"sma_20":227869.5,"sma_60":246634.27,"sma_120":292387.78},{"date":"2025-02-06","open":208534,"high":209513,"low":204128,"close":207555,"volume":351675,"rsi_14":39.26,"sma_20":226156.2,"sma_60":244912.8,"sma_120":291372.04},{"date":"2025-02-07","open":205107,"high":211960,"low":204127,"close":205107,"volume":313332,"rsi_14":32.47,"sma_20":224222.6,"sma_60":243460.57,"sma_120":290601.05},{"date":"2025-02-10","open":201191,"high":208534,"low":195806,"close":206576,"volume":677930,"rsi_14":36.05,"sma_20":222484.85,"sma_60":242204.15,"sma_120":289724.0},{"date":"2025-02-11","open":205596,"high":210491,"low":203638,"close":206086,"volume":296924,"rsi_14":33.1,"sma_20":220575.75,"sma_60":240996.68,"sma_120":288863.27},{"date":"2025-02-12","open":206085,"high":208043,"low":203637,"close":204617,"volume":247127,"rsi_14":32.64,"sma_20":219107.2,"sma_60":239927.9,"sma_120":288096.35},{"date":"2025-02-13","open":206575,"high":212450,"low":206086,"close":209513,"volume":840837,"rsi_14":28.15,"sma_20":218128.2,"sma_60":239103.88,"sma_120":287313.12},{"date":"2025-02-14","open":209512,"high":212449,"low":207064,"close":209023,"volume":314999,"rsi_14":32.48,"sma_20":217344.95,"sma_60":238418.57,"sma_120":286448.31},{"date":"2025-02-17","open":210980,"high":217344,"low":208533,"close":214897,"volume":359054,"rsi_14":33.05,"sma_20":216512.75,"sma_60":237684.28,"sma_120":285665.08},{"date":"2025-02-18","open":216855,"high":216855,"low":210491,"close":212939,"volume":266985,"rsi_14":36.11,"sma_20":215827.4,"sma_60":237211.08,"sma_120":284800.27},{"date":"2025-02-19","open":211470,"high":223219,"low":211470,"close":221261,"volume":511308,"rsi_14":49.56,"sma_20":215411.3,"sma_60":236615.5,"sma_120":284029.28},{"date":"2025-02-20","open":220771,"high":227135,"low":219792,"close":222240,"volume":395944,"rsi_14":54.72,"sma_20":215068.65,"sma_60":236093.35,"sma_120":283360.27},{"date":"2025-02-21","open":222729,"high":228114,"low":220282,"close":226646,"volume":390613,"rsi_14":77.01,"sma_20":214481.25,"sma_60":235636.47,"sma_120":282711.66},{"date":"2025-02-24","open":223708,"high":243289,"low":223219,"close":241821,"volume":810911,"rsi_14":86.72,"sma_20":215117.65,"sma_60":235350.92,"sma_120":282046.73},{"date":"2025-02-25","open":238394,"high":242310,"low":231540,"close":231541,"volume":580972,"rsi_14":70.0,"sma_20":214970.8,"sma_60":234820.62,"sma_120":281239.03},{"date":"2025-02-26","open":229582,"high":235457,"low":228114,"close":232520,"volume":682151,"rsi_14":71.07,"sma_20":215215.55,"sma_60":234167.93,"sma_120":280480.28},{"date":"2025-02-27","open":234967,"high":237415,"low":231051,"close":233499,"volume":441715,"rsi_14":74.58,"sma_20":215802.95,"sma_60":233515.25,"sma_120":279717.45},{"date":"2025-02-28","open":230072,"high":230072,"low":217834,"close":219303,"volume":704342,"rsi_14":59.03,"sma_20":215900.85,"sma_60":232797.3,"sma_120":278787.37},{"date":"2025-03-04","open":217345,"high":219303,"low":208044,"close":208534,"volume":604511,"rsi_14":51.52,"sma_20":216145.65,"sma_60":231834.58,"sma_120":277755.31},{"date":"2025-03-05","open":210981,"high":212449,"low":205596,"close":209023,"volume":562644,"rsi_14":52.76,"sma_20":216537.25,"sma_60":231165.58,"sma_120":276572.31},{"date":"2025-03-06","open":211470,"high":216365,"low":207064,"close":208044,"volume":584454,"rsi_14":49.03,"sma_20":216537.25,"sma_60":230406.83,"sma_120":275417.87},{"date":"2025-03-07","open":205596,"high":216365,"low":203638,"close":213918,"volume":522099,"rsi_14":53.01,"sma_20":216855.4,"sma_60":229713.35,"sma_120":274189.99},{"date":"2025-03-10","open":213918,"high":215876,"low":209023,"close":211471,"volume":472306,"rsi_14":47.8,"sma_20":217173.6,"sma_60":229011.72,"sma_120":272925.41},{"date":"2025-03-11","open":202658,"high":206575,"low":201679,"close":204617,"volume":487464,"rsi_14":44.97,"sma_20":217075.65,"sma_60":228318.23,"sma_120":271709.78},{"date":"2025-03-12","open":207554,"high":210492,"low":205596,"close":208534,"volume":387217,"rsi_14":41.88,"sma_20":217198.05,"sma_60":227690.03,"sma_120":270465.59},{"date":"2025-03-13","open":210980,"high":211959,"low":199722,"close":199722,"volume":1089451,"rsi_14":36.93,"sma_20":216953.3,"sma_60":227110.77,"sma_120":269331.54},{"date":"2025-03-14","open":195316,"high":205106,"low":185330,"close":187386,"volume":2851908,"rsi_14":29.14,"sma_20":215846.95,"sma_60":226113.78,"sma_120":268086.53},{"date":"2025-03-17","open":187190,"high":188560,"low":182882,"close":186407,"volume":976834,"rsi_14":15.32,"sma_20":214716.15,"sma_60":225165.75,"sma_120":266923.11},{"date":"2025-03-18","open":187386,"high":191792,"low":186652,"close":186799,"volume":772604,"rsi_14":18.04,"sma_20":213311.25,"sma_60":224118.18,"sma_120":265493.72},{"date":"2025-03-19","open":186505,"high":190911,"low":186505,"close":187876,"volume":790168,"rsi_14":18.16,"sma_20":212058.1,"sma_60":222998.82,"sma_120":264089.62},{"date":"2025-03-20","open":190617,"high":201191,"low":189834,"close":198254,"volume":1348839,"rsi_14":27.83,"sma_20":210907.75,"sma_60":222011.63,"sma_120":262763.84},{"date":"2025-03-21","open":198743,"high":199233,"low":192184,"close":196296,"volume":724664,"rsi_14":32.9,"sma_20":209610.55,"sma_60":221252.88,"sma_120":261364.64},{"date":"2025-03-24","open":196785,"high":198743,"low":193456,"close":197275,"volume":286162,"rsi_14":40.2,"sma_20":208142.0,"sma_60":220330.97,"sma_120":259936.89},{"date":"2025-03-25","open":199722,"high":201190,"low":195708,"close":197764,"volume":254972,"rsi_14":40.2,"sma_20":205939.15,"sma_60":219482.47,"sma_120":258492.82},{"date":"2025-03-26","open":198253,"high":208044,"low":196295,"close":204128,"volume":445857,"rsi_14":46.88,"sma_20":204568.5,"sma_60":218837.93,"sma_120":257032.42},{"date":"2025-03-27","open":200701,"high":202170,"low":197275,"close":197275,"volume":305262,"rsi_14":36.96,"sma_20":202806.25,"sma_60":217948.65,"sma_120":255563.88},{"date":"2025-03-28","open":197764,"high":199233,"low":193358,"close":195219,"volume":337896,"rsi_14":37.19,"sma_20":200892.25,"sma_60":217041.42,"sma_120":254029.24},{"date":"2025-03-31","open":191596,"high":192379,"low":184547,"close":184547,"volume":576174,"rsi_14":35.08,"sma_20":199154.45,"sma_60":216086.85,"sma_120":252434.23},{"date":"2025-04-01","open":186995,"high":190332,"low":185817,"close":190038,"volume":352728,"rsi_14":36.1,"sma_20":198204.75,"sma_60":215199.18,"sma_120":250925.7},{"date":"2025-04-02","open":190136,"high":190823,"low":182184,"close":183068,"volume":467150,"rsi_14":37.11,"sma_20":196883.05,"sma_60":214203.83,"sma_120":249416.36},{"date":"2025-04-03","open":177178,"high":181792,"low":176000,"close":179829,"volume":373181,"rsi_14":43.0,"sma_20":195448.75,"sma_60":213285.17,"sma_120":247961.67},{"date":"2025-04-04","open":176196,"high":187780,"low":176196,"close":187289,"volume":478175,"rsi_14":50.31,"sma_20":194092.8,"sma_60":212368.13,"sma_120":246520.05},{"date":"2025-04-07","open":179828,"high":181399,"low":176491,"close":176786,"volume":382779,"rsi_14":42.91,"sma_20":192335.4,"sma_60":211243.87,"sma_120":244962.57},{"date":"2025-04-08","open":180417,"high":180712,"low":172663,"close":173056,"volume":418533,"rsi_14":40.03,"sma_20":190734.7,"sma_60":210098.4,"sma_120":243386.33},{"date":"2025-04-09","open":169522,"high":174037,"low":166871,"close":168541,"volume":550125,"rsi_14":28.67,"sma_20":188713.0,"sma_60":208828.93,"sma_120":241744.0},{"date":"2025-04-10","open":177900,"high":178300,"low":172800,"close":177200,"volume":492598,"rsi_14":37.73,"sma_20":187586.9,"sma_60":207882.47,"sma_120":240291.73},{"date":"2025-04-11","open":173000,"high":177100,"low":172000,"close":175600,"volume":355010,"rsi_14":36.19,"sma_20":186997.6,"sma_60":206990.92,"sma_120":238891.4},{"date":"2025-04-14","open":177600,"high":181900,"low":177100,"close":178400,"volume":278232,"rsi_14":38.01,"sma_20":186597.25,"sma_60":206219.45,"sma_120":237604.14},{"date":"2025-04-15","open":179400,"high":184100,"low":176300,"close":182600,"volume":303559,"rsi_14":36.3,"sma_20":186387.3,"sma_60":205403.77,"sma_120":236400.83},{"date":"2025-04-16","open":182000,"high":184400,"low":176600,"close":177000,"volume":272189,"rsi_14":36.89,"sma_20":185843.5,"sma_60":204576.33,"sma_120":235183.5},{"date":"2025-04-17","open":178000,"high":182700,"low":177000,"close":180900,"volume":246328,"rsi_14":40.96,"sma_20":184975.8,"sma_60":203764.95,"sma_120":233961.95},{"date":"2025-04-18","open":182100,"high":182100,"low":178500,"close":180000,"volume":146661,"rsi_14":46.72,"sma_20":184161.0,"sma_60":202946.73,"sma_120":232818.57},{"date":"2025-04-21","open":179000,"high":180500,"low":176700,"close":177800,"volume":184454,"rsi_14":41.19,"sma_20":183187.25,"sma_60":201936.83,"sma_120":231599.74},{"date":"2025-04-22","open":176900,"high":179800,"low":176200,"close":177300,"volume":213303,"rsi_14":45.61,"sma_20":182164.05,"sma_60":201073.62,"sma_120":230405.3},{"date":"2025-04-23","open":180000,"high":190400,"low":179900,"close":190400,"volume":532051,"rsi_14":57.88,"sma_20":181477.65,"sma_60":200338.98,"sma_120":229364.9},{"date":"2025-04-24","open":191200,"high":191300,"low":183700,"close":184700,"volume":330284,"rsi_14":48.46,"sma_20":180848.9,"sma_60":199623.57,"sma_120":228060.79},{"date":"2025-04-25","open":186700,"high":189400,"low":184000,"close":185100,"volume":328738,"rsi_14":57.54,"sma_20":180342.95,"sma_60":199012.72,"sma_120":226796.73},{"date":"2025-04-28","open":184500,"high":189600,"low":183500,"close":184200,"volume":327979,"rsi_14":60.47,"sma_20":180325.6,"sma_60":198460.3,"sma_120":225565.97},{"date":"2025-04-29","open":185000,"high":185500,"low":182000,"close":183600,"volume":241248,"rsi_14":65.05,"sma_20":180028.6,"sma_60":198126.33,"sma_120":224428.11},{"date":"2025-04-30","open":183100,"high":183300,"low":175600,"close":176000,"volume":606531,"rsi_14":48.8,"sma_20":179699.15,"sma_60":197706.48,"sma_120":223190.2},{"date":"2025-05-02","open":176400,"high":177000,"low":170900,"close":173600,"volume":330151,"rsi_14":48.03,"sma_20":179411.25,"sma_60":197132.42,"sma_120":221883.34},{"date":"2025-05-07","open":175400,"high":176400,"low":171400,"close":172200,"volume":405002,"rsi_14":43.72,"sma_20":178681.3,"sma_60":196543.17,"sma_120":220727.98},{"date":"2025-05-08","open":172100,"high":173400,"low":170100,"close":172200,"volume":584179,"rsi_14":38.5,"sma_20":178475.15,"sma_60":195994.72,"sma_120":219727.64},{"date":"2025-05-09","open":173800,"high":173800,"low":170300,"close":170400,"volume":227421,"rsi_14":42.03,"sma_20":178365.0,"sma_60":195391.78,"sma_120":218797.97},{"date":"2025-05-12","open":170700,"high":174900,"low":170600,"close":174900,"volume":260867,"rsi_14":42.86,"sma_20":178705.0,"sma_60":194872.02,"sma_120":217934.35},{"date":"2025-05-13","open":175400,"high":176200,"low":170600,"close":170900,"volume":296932,"rsi_14":39.91,"sma_20":178390.0,"sma_60":194310.07,"sma_120":217118.98},{"date":"2025-05-14","open":171400,"high":173600,"low":167300,"close":173000,"volume":356073,"rsi_14":44.67,"sma_20":178260.0,"sma_60":193701.52,"sma_120":216402.7},{"date":"2025-05-15","open":171300,"high":173000,"low":169600,"close":169700,"volume":265305,"rsi_14":42.05,"sma_20":177825.0,"sma_60":193046.13,"sma_120":215732.35},{"date":"2025-05-16","open":170000,"high":170000,"low":164100,"close":164700,"volume":662722,"rsi_14":17.63,"sma_20":176930.0,"sma_60":192209.52,"sma_120":214946.9},{"date":"2025-05-19","open":163400,"high":173300,"low":163400,"close":169400,"volume":490511,"rsi_14":30.23,"sma_20":176550.0,"sma_60":191483.87,"sma_120":214347.48},{"date":"2025-05-20","open":170400,"high":170800,"low":160600,"close":161500,"volume":568781,"rsi_14":24.46,"sma_20":175580.0,"sma_60":190487.85,"sma_120":213551.67},{"date":"2025-05-21","open":162100,"high":165500,"low":161600,"close":161800,"volume":291613,"rsi_14":25.44,"sma_20":174670.0,"sma_60":189480.52,"sma_120":212786.93},{"date":"2025-05-22","open":161800,"high":164700,"low":157700,"close":163100,"volume":395732,"rsi_14":27.86,"sma_20":173935.0,"sma_60":188421.42,"sma_120":212028.94},{"date":"2025-05-23","open":162700,"high":163400,"low":159200,"close":160200,"volume":268120,"rsi_14":31.01,"sma_20":173080.0,"sma_60":187061.07,"sma_120":211205.99},{"date":"2025-05-26","open":160200,"high":168400,"low":160200,"close":166000,"volume":396990,"rsi_14":41.56,"sma_20":171860.0,"sma_60":185968.72,"sma_120":210394.67},{"date":"2025-05-27","open":164400,"high":164600,"low":159400,"close":160200,"volume":488202,"rsi_14":37.85,"sma_20":170635.0,"sma_60":184763.38,"sma_120":209465.66},{"date":"2025-05-28","open":161300,"high":176000,"low":160800,"close":174100,"volume":1002912,"rsi_14":51.5,"sma_20":170085.0,"sma_60":183773.4,"sma_120":208644.33},{"date":"2025-05-29","open":175800,"high":175800,"low":169000,"close":174400,"volume":557915,"rsi_14":53.24,"sma_20":169595.0,"sma_60":183025.02,"sma_120":207911.16},{"date":"2025-05-30","open":172500,"high":174000,"low":168900,"close":168900,"volume":1009215,"rsi_14":45.22,"sma_20":168860.0,"sma_60":182364.45,"sma_120":207099.52},{"date":"2025-06-02","open":170000,"high":172900,"low":167000,"close":172800,"volume":438261,"rsi_14":51.52,"sma_20":168700.0,"sma_60":181760.73,"sma_120":206463.16},{"date":"2025-06-04","open":174600,"high":179000,"low":171400,"close":172400,"volume":503464,"rsi_14":49.51,"sma_20":168640.0,"sma_60":181166.67,"sma_120":205786.75},{"date":"2025-06-05","open":170800,"high":176300,"low":170200,"close":174300,"volume":370426,"rsi_14":53.86,"sma_20":168745.0,"sma_60":180506.37,"sma_120":205109.86},{"date":"2025-06-09","open":173500,"high":173600,"low":169500,"close":170800,"volume":489915,"rsi_14":55.25,"sma_20":168675.0,"sma_60":179828.52,"sma_120":204420.12},{"date":"2025-06-10","open":171900,"high":172900,"low":169400,"close":170300,"volume":426240,"rsi_14":50.83,"sma_20":168670.0,"sma_60":179256.57,"sma_120":203787.4},{"date":"2025-06-11","open":170800,"high":175000,"low":170300,"close":172900,"volume":603691,"rsi_14":61.73,"sma_20":168570.0,"sma_60":178662.67,"sma_120":203176.35},{"date":"2025-06-12","open":171500,"high":176900,"low":171100,"close":174800,"volume":1132120,"rsi_14":62.95,"sma_20":168765.0,"sma_60":178247.3,"sma_120":202679.03},{"date":"2025-06-13","open":173900,"high":175900,"low":169800,"close":172100,"volume":666710,"rsi_14":58.72,"sma_20":168720.0,"sma_60":177992.53,"sma_120":202053.16},{"date":"2025-06-16","open":170900,"high":171200,"low":165900,"close":168900,"volume":610282,"rsi_14":58.38,"sma_20":168680.0,"sma_60":177700.75,"sma_120":201433.25},{"date":"2025-06-17","open":169000,"high":172900,"low":166900,"close":169300,"volume":508546,"rsi_14":53.55,"sma_20":168910.0,"sma_60":177409.1,"sma_120":200763.64},{"date":"2025-06-18","open":168300,"high":170700,"low":167100,"close":169200,"volume":399040,"rsi_14":61.03,"sma_20":168900.0,"sma_60":177097.83,"sma_120":200048.33},{"date":"2025-06-19","open":169300,"high":170800,"low":167900,"close":168200,"volume":408738,"rsi_14":39.43,"sma_20":169235.0,"sma_60":176596.93,"sma_120":199304.28},{"date":"2025-06-20","open":168200,"high":177000,"low":166500,"close":176300,"volume":934905,"rsi_14":52.66,"sma_20":169960.0,"sma_60":176263.67,"sma_120":198758.27},{"date":"2025-06-23","open":172800,"high":172900,"low":168300,"close":169300,"volume":571851,"rsi_14":50.54,"sma_20":170270.0,"sma_60":175797.42,"sma_120":198064.19},{"date":"2025-06-24","open":172500,"high":182300,"low":172400,"close":176800,"volume":742543,"rsi_14":54.9,"sma_20":171100.0,"sma_60":175448.02,"sma_120":197465.24},{"date":"2025-06-25","open":177700,"high":177800,"low":173300,"close":175400,"volume":421667,"rsi_14":53.59,"sma_20":171570.0,"sma_60":174969.22,"sma_120":196903.58},{"date":"2025-06-26","open":177000,"high":178700,"low":173100,"close":174600,"volume":418901,"rsi_14":50.37,"sma_20":172290.0,"sma_60":174591.3,"sma_120":196269.98},{"date":"2025-06-27","open":175300,"high":175300,"low":169600,"close":169700,"volume":478562,"rsi_14":48.69,"sma_20":172070.0,"sma_60":174165.98,"sma_120":195603.7},{"date":"2025-06-30","open":171000,"high":175500,"low":170900,"close":172800,"volume":414084,"rsi_14":52.8,"sma_20":171990.0,"sma_60":173970.2,"sma_120":195028.52},{"date":"2025-07-01","open":173400,"high":181700,"low":172300,"close":178200,"volume":885032,"rsi_14":55.58,"sma_20":172455.0,"sma_60":173781.2,"sma_120":194490.19},{"date":"2025-07-02","open":176600,"high":179100,"low":175200,"close":179000,"volume":470497,"rsi_14":54.53,"sma_20":172765.0,"sma_60":173721.38,"sma_120":193962.61},{"date":"2025-07-03","open":180000,"high":187000,"low":178600,"close":185300,"volume":850429,"rsi_14":63.2,"sma_20":173410.0,"sma_60":173820.42,"sma_120":193552.79},{"date":"2025-07-04","open":182800,"high":183600,"low":179500,"close":181100,"volume":500743,"rsi_14":61.96,"sma_20":173750.0,"sma_60":173725.43,"sma_120":193046.78},{"date":"2025-07-07","open":182800,"high":183700,"low":176800,"close":177000,"volume":504717,"rsi_14":57.04,"sma_20":174060.0,"sma_60":173736.72,"sma_120":192490.29},{"date":"2025-07-08","open":175400,"high":178500,"low":174000,"close":175000,"volume":493345,"rsi_14":55.12,"sma_20":174295.0,"sma_60":173776.67,"sma_120":191937.53},{"date":"2025-07-09","open":175500,"high":176900,"low":169700,"close":170100,"volume":689370,"rsi_14":51.57,"sma_20":174155.0,"sma_60":173810.0,"sma_120":191319.47},{"date":"2025-07-10","open":171000,"high":171900,"low":169900,"close":170300,"volume":554246,"rsi_14":44.3,"sma_20":173930.0,"sma_60":173695.0,"sma_120":190788.73},{"date":"2025-07-11","open":171100,"high":181000,"low":171000,"close":179400,"volume":1066739,"rsi_14":59.23,"sma_20":174295.0,"sma_60":173758.33,"sma_120":190374.62},{"date":"2025-07-14","open":180200,"high":181100,"low":176700,"close":181100,"volume":399191,"rsi_14":54.4,"sma_20":174905.0,"sma_60":173803.33,"sma_120":190011.39},{"date":"2025-07-15","open":180600,"high":181000,"low":177800,"close":179200,"volume":328760,"rsi_14":53.85,"sma_20":175400.0,"sma_60":173746.67,"sma_120":189575.22},{"date":"2025-07-16","open":178700,"high":180000,"low":175900,"close":176100,"volume":278372,"rsi_14":51.45,"sma_20":175745.0,"sma_60":173731.67,"sma_120":189154.0},{"date":"2025-07-17","open":177400,"high":179200,"low":174600,"close":179000,"volume":356729,"rsi_14":59.36,"sma_20":176285.0,"sma_60":173700.0,"sma_120":188732.48},{"date":"2025-07-18","open":180700,"high":184300,"low":180050,"close":182500,"volume":686213,"rsi_14":59.68,"sma_20":176595.0,"sma_60":173741.67,"sma_120":188344.2},{"date":"2025-07-21","open":182500,"high":186500,"low":180900,"close":185800,"volume":517341,"rsi_14":57.92,"sma_20":177420.0,"sma_60":173875.0,"sma_120":187905.92},{"date":"2025-07-22","open":187600,"high":189200,"low":181500,"close":181900,"volume":473977,"rsi_14":52.84,"sma_20":177675.0,"sma_60":173951.67,"sma_120":187512.64},{"date":"2025-07-23","open":184000,"high":185900,"low":180100,"close":184600,"volume":404059,"rsi_14":49.26,"sma_20":178135.0,"sma_60":173855.0,"sma_120":187096.99},{"date":"2025-07-24","open":186400,"high":193900,"low":185100,"close":190300,"volume":1013457,"rsi_14":59.39,"sma_20":178920.0,"sma_60":173948.33,"sma_120":186785.95},{"date":"2025-07-25","open":193300,"high":193300,"low":187000,"close":189800,"volume":525343,"rsi_14":64.1,"sma_20":179925.0,"sma_60":174026.67,"sma_120":186519.69},{"date":"2025-07-28","open":191900,"high":195700,"low":190500,"close":194500,"volume":753603,"rsi_14":70.27,"sma_20":181010.0,"sma_60":174198.33,"sma_120":186329.32},{"date":"2025-07-29","open":192200,"high":192300,"low":187200,"close":191100,"volume":536337,"rsi_14":72.53,"sma_20":181655.0,"sma_60":174323.33,"sma_120":186224.83},{"date":"2025-07-30","open":190700,"high":210000,"low":190700,"close":206000,"volume":1593192,"rsi_14":79.12,"sma_20":183005.0,"sma_60":174823.33,"sma_120":186264.91},{"date":"2025-07-31","open":212500,"high":212500,"low":197500,"close":201000,"volume":948283,"rsi_14":68.88,"sma_20":183790.0,"sma_60":175280.0,"sma_120":186206.21},{"date":"2025-08-01","open":196400,"high":198000,"low":189800,"close":190000,"volume":843531,"rsi_14":56.69,"sma_20":184235.0,"sma_60":175576.67,"sma_120":186059.92},{"date":"2025-08-04","open":190800,"high":194000,"low":189500,"close":193700,"volume":434105,"rsi_14":60.61,"sma_20":185070.0,"sma_60":175935.0,"sma_120":185964.86},{"date":"2025-08-05","open":197600,"high":221500,"low":197500,"close":213500,"volume":1875615,"rsi_14":72.0,"sma_20":186995.0,"sma_60":176653.33,"sma_120":186022.56},{"date":"2025-08-06","open":212000,"high":223000,"low":211000,"close":218000,"volume":1157281,"rsi_14":72.52,"sma_20":189390.0,"sma_60":177371.67,"sma_120":186121.84},{"date":"2025-08-07","open":223000,"high":223000,"low":214500,"close":217000,"volume":467950,"rsi_14":70.51,"sma_20":191725.0,"sma_60":178140.0,"sma_120":186225.03},{"date":"2025-08-08","open":221500,"high":221500,"low":215000,"close":218000,"volume":361289,"rsi_14":69.68,"sma_20":193655.0,"sma_60":178890.0,"sma_120":186295.76},{"date":"2025-08-11","open":221500,"high":234000,"low":221000,"close":225000,"volume":983767,"rsi_14":75.38,"sma_20":195850.0,"sma_60":179811.67,"sma_120":186428.9},{"date":"2025-08-12","open":225000,"high":226500,"low":221000,"close":221000,"volume":403226,"rsi_14":71.11,"sma_20":197940.0,"sma_60":180750.0,"sma_120":186479.76},{"date":"2025-08-13","open":225500,"high":225500,"low":218000,"close":221500,"volume":325765,"rsi_14":69.26,"sma_20":200210.0,"sma_60":181618.33,"sma_120":186551.1},{"date":"2025-08-14","open":223500,"high":229000,"low":223000,"close":224000,"volume":448035,"rsi_14":70.6,"sma_20":202460.0,"sma_60":182660.0,"sma_120":186573.92},{"date":"2025-08-18","open":222500,"high":224500,"low":216000,"close":219500,"volume":319220,"rsi_14":65.1,"sma_20":204310.0,"sma_60":183621.67,"sma_120":186551.09},{"date":"2025-08-19","open":220500,"high":223500,"low":215500,"close":221000,"volume":268361,"rsi_14":68.48,"sma_20":206070.0,"sma_60":184586.67,"sma_120":186504.04},{"date":"2025-08-20","open":218000,"high":224000,"low":216000,"close":217500,"volume":377027,"rsi_14":58.27,"sma_20":207850.0,"sma_60":185541.67,"sma_120":186301.37},{"date":"2025-08-21","open":219000,"high":219500,"low":214500,"close":215500,"volume":325179,"rsi_14":60.9,"sma_20":209395.0,"sma_60":186366.67,"sma_120":186167.69},{"date":"2025-08-22","open":216500,"high":219000,"low":213500,"close":216000,"volume":373227,"rsi_14":73.21,"sma_20":210680.0,"sma_60":187296.67,"sma_120":186030.02},{"date":"2025-08-25","open":220000,"high":223500,"low":217500,"close":221500,"volume":254189,"rsi_14":74.05,"sma_20":212265.0,"sma_60":188086.67,"sma_120":185930.03},{"date":"2025-08-26","open":221000,"high":225750,"low":219500,"close":221000,"volume":480981,"rsi_14":59.74,"sma_20":213590.0,"sma_60":188863.33,"sma_120":185944.17},{"date":"2025-08-27","open":224000,"high":224000,"low":217500,"close":220000,"volume":362256,"rsi_14":52.86,"sma_20":215035.0,"sma_60":189715.0,"sma_120":186039.73},{"date":"2025-08-28","open":220500,"high":222500,"low":215000,"close":216000,"volume":336139,"rsi_14":48.68,"sma_20":215535.0,"sma_60":190435.0,"sma_120":186097.87},{"date":"2025-08-29","open":216500,"high":216500,"low":206000,"close":207000,"volume":619884,"rsi_14":38.04,"sma_20":215835.0,"sma_60":191011.67,"sma_120":186089.17},{"date":"2025-09-01","open":202500,"high":206500,"low":201500,"close":203000,"volume":300030,"rsi_14":24.42,"sma_20":216485.0,"sma_60":191490.0,"sma_120":185998.18},{"date":"2025-09-02","open":204000,"high":204000,"low":199400,"close":202500,"volume":295808,"rsi_14":26.58,"sma_20":216925.0,"sma_60":192018.33,"sma_120":185923.42},{"date":"2025-09-03","open":203000,"high":204500,"low":200000,"close":201500,"volume":252531,"rsi_14":25.0,"sma_20":216325.0,"sma_60":192538.33,"sma_120":185897.45},{"date":"2025-09-04","open":205500,"high":205500,"low":201000,"close":202500,"volume":260018,"rsi_14":22.08,"sma_20":215550.0,"sma_60":193031.67,"sma_120":185847.17},{"date":"2025-09-05","open":202500,"high":203500,"low":199300,"close":199500,"volume":303237,"rsi_14":22.97,"sma_20":214675.0,"sma_60":193443.33,"sma_120":185845.32},{"date":"2025-09-08","open":197900,"high":201500,"low":197600,"close":199900,"volume":207896,"rsi_14":20.61,"sma_20":213770.0,"sma_60":193906.67,"sma_120":185949.6},{"date":"2025-09-09","open":200500,"high":202500,"low":199600,"close":201500,"volume":307287,"rsi_14":26.47,"sma_20":212595.0,"sma_60":194450.0,"sma_120":186075.38},{"date":"2025-09-10","open":200000,"high":200500,"low":196800,"close":198100,"volume":689275,"rsi_14":25.42,"sma_20":211450.0,"sma_60":194930.0,"sma_120":186169.55},{"date":"2025-09-11","open":199700,"high":201000,"low":198000,"close":198300,"volume":488743,"rsi_14":24.79,"sma_20":210290.0,"sma_60":195415.0,"sma_120":186256.42},{"date":"2025-09-12","open":201500,"high":204000,"low":200000,"close":204000,"volume":534562,"rsi_14":25.21,"sma_20":209290.0,"sma_60":196011.67,"sma_120":186304.3},{"date":"2025-09-15","open":206000,"high":207000,"low":200500,"close":201500,"volume":592824,"rsi_14":23.86,"sma_20":208390.0,"sma_60":196431.67,"sma_120":186347.67},{"date":"2025-09-16","open":203000,"high":205000,"low":201500,"close":204000,"volume":398951,"rsi_14":29.38,"sma_20":207540.0,"sma_60":197010.0,"sma_120":186403.71},{"date":"2025-09-17","open":204500,"high":207500,"low":202500,"close":204000,"volume":342331,"rsi_14":32.76,"sma_20":206865.0,"sma_60":197463.33,"sma_120":186455.67},{"date":"2025-09-18","open":200586,"high":204500,"low":198140,"close":204500,"volume":374497,"rsi_14":53.25,"sma_20":206540.0,"sma_60":198023.33,"sma_120":186496.27},{"date":"2025-09-19","open":207500,"high":209000,"low":203000,"close":203000,"volume":858121,"rsi_14":50.0,"sma_20":205890.0,"sma_60":198496.67,"sma_120":186543.98},{"date":"2025-09-22","open":205000,"high":211000,"low":203500,"close":207500,"volume":406999,"rsi_14":56.79,"sma_20":205190.0,"sma_60":199126.67,"sma_120":186646.33},{"date":"2025-09-23","open":208500,"high":211500,"low":207500,"close":210000,"volume":296713,"rsi_14":61.1,"sma_20":204640.0,"sma_60":199746.67,"sma_120":186858.43},{"date":"2025-09-24","open":211500,"high":211500,"low":203000,"close":205500,"volume":361727,"rsi_14":53.59,"sma_20":203915.0,"sma_60":200201.67,"sma_120":186991.43},{"date":"2025-09-25","open":206000,"high":211500,"low":205500,"close":210500,"volume":416263,"rsi_14":62.56,"sma_20":203640.0,"sma_60":200726.67,"sma_120":187224.02},{"date":"2025-09-26","open":208000,"high":208000,"low":202500,"close":202500,"volume":378492,"rsi_14":52.53,"sma_20":203415.0,"sma_60":201013.33,"sma_120":187416.88},{"date":"2025-09-29","open":205500,"high":208000,"low":204500,"close":206000,"volume":205188,"rsi_14":54.22,"sma_20":203565.0,"sma_60":201428.33,"sma_120":187576.88},{"date":"2025-09-30","open":205000,"high":209000,"low":204500,"close":205000,"volume":247788,"rsi_14":56.78,"sma_20":203690.0,"sma_60":201895.0,"sma_120":187815.86},{"date":"2025-10-01","open":206000,"high":207500,"low":203000,"close":204000,"volume":216933,"rsi_14":55.51,"sma_20":203815.0,"sma_60":202378.33,"sma_120":188077.5},{"date":"2025-10-02","open":207500,"high":212000,"low":206500,"close":206500,"volume":588864,"rsi_14":52.58,"sma_20":204015.0,"sma_60":202985.0,"sma_120":188397.5},{"date":"2025-10-10","open":208500,"high":208500,"low":202500,"close":207000,"volume":461084,"rsi_14":55.91,"sma_20":204390.0,"sma_60":203596.67,"sma_120":188645.83},{"date":"2025-10-13","open":203500,"high":214000,"low":201500,"close":210500,"volume":628628,"rsi_14":56.84,"sma_20":204920.0,"sma_60":204115.0,"sma_120":188936.67},{"date":"2025-10-14","open":211500,"high":223000,"low":209500,"close":220000,"volume":1096518,"rsi_14":64.04,"sma_20":205845.0,"sma_60":204763.33,"sma_120":189283.33},{"date":"2025-10-15","open":223000,"high":223000,"low":217500,"close":221500,"volume":450096,"rsi_14":61.68,"sma_20":207015.0,"sma_60":205468.33,"sma_120":189607.5},{"date":"2025-10-16","open":222000,"high":236000,"low":221000,"close":236000,"volume":1126965,"rsi_14":76.61,"sma_20":208900.0,"sma_60":206466.67,"sma_120":190099.17},{"date":"2025-10-17","open":234000,"high":259500,"low":232000,"close":255500,"volume":2155134,"rsi_14":81.17,"sma_20":211475.0,"sma_60":207741.67,"sma_120":190720.83},{"date":"2025-10-20","open":258000,"high":261500,"low":248000,"close":260500,"volume":876562,"rsi_14":81.76,"sma_20":214425.0,"sma_60":209041.67,"sma_120":191391.67},{"date":"2025-10-21","open":261500,"high":267000,"low":255500,"close":259000,"volume":942968,"rsi_14":84.97,"sma_20":217175.0,"sma_60":210261.67,"sma_120":192068.33},{"date":"2025-10-22","open":262000,"high":265500,"low":258000,"close":262500,"volume":676863,"rsi_14":84.67,"sma_20":220100.0,"sma_60":211605.0,"sma_120":192778.33},{"date":"2025-10-23","open":261500,"high":264500,"low":257000,"close":258000,"volume":520549,"rsi_14":88.81,"sma_20":222550.0,"sma_60":212828.33,"sma_120":193341.67},{"date":"2025-10-24","open":261000,"high":296500,"low":259000,"close":293000,"volume":1641056,"rsi_14":92.23,"sma_20":227050.0,"sma_60":214540.0,"sma_120":194244.17},{"date":"2025-10-27","open":304000,"high":304500,"low":282000,"close":285000,"volume":1695824,"rsi_14":86.36,"sma_20":230925.0,"sma_60":216126.67,"sma_120":195076.67},{"date":"2025-10-28","open":282500,"high":321000,"low":273000,"close":312000,"volume":3688662,"rsi_14":89.71,"sma_20":236025.0,"sma_60":218085.0,"sma_120":196141.67},{"date":"2025-10-29","open":312500,"high":334000,"low":309500,"close":331000,"volume":2181528,"rsi_14":90.82,"sma_20":242300.0,"sma_60":220416.67,"sma_120":197370.0},{"date":"2025-10-30","open":335000,"high":349500,"low":324000,"close":325500,"volume":1784094,"rsi_14":87.62,"sma_20":248050.0,"sma_60":222408.33,"sma_120":198615.83},{"date":"2025-10-31","open":316000,"high":329000,"low":315500,"close":322000,"volume":1007311,"rsi_14":85.4,"sma_20":254025.0,"sma_60":224425.0,"sma_120":199852.5},{"date":"2025-11-03","open":328500,"high":328500,"low":320000,"close":327000,"volume":717628,"rsi_14":84.97,"sma_20":260075.0,"sma_60":226708.33,"sma_120":201142.5},{"date":"2025-11-04","open":353000,"high":354500,"low":335000,"close":337500,"volume":1277759,"rsi_14":85.8,"sma_20":266700.0,"sma_60":229105.0,"sma_120":202520.0},{"date":"2025-11-05","open":327500,"high":332500,"low":310000,"close":325000,"volume":1464201,"rsi_14":77.81,"sma_20":272750.0,"sma_60":230963.33,"sma_120":203808.33},{"date":"2025-11-06","open":335000,"high":335500,"low":318500,"close":322000,"volume":806692,"rsi_14":73.17,"sma_20":278525.0,"sma_60":232696.67,"sma_120":205034.17},{"date":"2025-11-07","open":310000,"high":318750,"low":300000,"close":306000,"volume":912774,"rsi_14":64.72,"sma_20":283475.0,"sma_60":234180.0,"sma_120":206160.0},{"date":"2025-11-10","open":308000,"high":316000,"low":303000,"close":315000,"volume":450539,"rsi_14":67.28,"sma_20":288700.0,"sma_60":235796.67,"sma_120":207343.33},{"date":"2025-11-11","open":324000,"high":331000,"low":314000,"close":322000,"volume":774167,"rsi_14":67.98,"sma_20":293800.0,"sma_60":237413.33,"sma_120":208612.5},{"date":"2025-11-12","open":324500,"high":325000,"low":316000,"close":321500,"volume":342657,"rsi_14":69.66,"sma_20":298800.0,"sma_60":239088.33,"sma_120":209919.17},{"date":"2025-11-13","open":321500,"high":336500,"low":317500,"close":334500,"volume":672268,"rsi_14":64.87,"sma_20":303725.0,"sma_60":240971.67,"sma_120":211295.0},{"date":"2025-11-14","open":323000,"high":324500,"low":315000,"close":315000,"volume":544713,"rsi_14":59.93,"sma_20":306700.0,"sma_60":242488.33,"sma_120":212574.17},{"date":"2025-11-17","open":321000,"high":324500,"low":315000,"close":317000,"volume":324257,"rsi_14":51.98,"sma_20":309525.0,"sma_60":244113.33,"sma_120":213867.5},{"date":"2025-11-18","open":317000,"high":319000,"low":301000,"close":301500,"volume":520118,"rsi_14":37.96,"sma_20":311650.0,"sma_60":245455.0,"sma_120":215020.83},{"date":"2025-11-19","open":300500,"high":303500,"low":290000,"close":296500,"volume":413844,"rsi_14":38.11,"sma_20":313350.0,"sma_60":246771.67,"sma_120":216156.67},{"date":"2025-11-20","open":304500,"high":307000,"low":300500,"close":302000,"volume":247526,"rsi_14":41.94,"sma_20":315550.0,"sma_60":248213.33,"sma_120":217290.0},{"date":"2025-11-21","open":289000,"high":293250,"low":287000,"close":288500,"volume":345160,"rsi_14":35.47,"sma_20":315325.0,"sma_60":249421.67,"sma_120":218359.17},{"date":"2025-11-24","open":291500,"high":291500,"low":280500,"close":281000,"volume":808887,"rsi_14":28.19,"sma_20":315125.0,"sma_60":250413.33,"sma_120":219250.0},{"date":"2025-11-25","open":288000,"high":289000,"low":281000,"close":284500,"volume":265462,"rsi_14":33.2,"sma_20":313750.0,"sma_60":251471.67,"sma_120":220167.5},{"date":"2025-11-26","open":288000,"high":297500,"low":286500,"close":296000,"volume":166866,"rsi_14":39.92,"sma_20":312000.0,"sma_60":252738.33,"sma_120":221226.67},{"date":"2025-11-27","open":307000,"high":307500,"low":300000,"close":303000,"volume":256219,"rsi_14":48.75,"sma_20":310875.0,"sma_60":254188.33,"sma_120":222311.67},{"date":"2025-11-28","open":307500,"high":308000,"low":298000,"close":299500,"volume":339877,"rsi_14":43.23,"sma_20":309750.0,"sma_60":255730.0,"sma_120":223370.83},{"date":"2025-12-01","open":301500,"high":304500,"low":296000,"close":299000,"volume":255242,"rsi_14":39.35,"sma_20":308350.0,"sma_60":257330.0,"sma_120":224410.0},{"date":"2025-12-02","open":300500,"high":306500,"low":297500,"close":305000,"volume":317336,"rsi_14":42.73,"sma_20":306725.0,"sma_60":259038.33,"sma_120":225528.33},{"date":"2025-12-03","open":305500,"high":306250,"low":301000,"close":305000,"volume":224504,"rsi_14":35.32,"sma_20":305725.0,"sma_60":260763.33,"sma_120":226650.83},{"date":"2025-12-04","open":305500,"high":306000,"low":297500,"close":302500,"volume":297211,"rsi_14":42.51,"sma_20":304750.0,"sma_60":262430.0,"sma_120":227730.83},{"date":"2025-12-05","open":299500,"high":310500,"low":299500,"close":307500,"volume":379347,"rsi_14":44.51,"sma_20":304825.0,"sma_60":264230.0,"sma_120":228836.67},{"date":"2025-12-08","open":308500,"high":314000,"low":305000,"close":314000,"volume":507131,"rsi_14":58.06,"sma_20":304775.0,"sma_60":266131.67,"sma_120":230019.17},{"date":"2025-12-09","open":310500,"high":313000,"low":306500,"close":310000,"volume":278714,"rsi_14":58.82,"sma_20":304175.0,"sma_60":267940.0,"sma_120":231195.0},{"date":"2025-12-10","open":326000,"high":329000,"low":314000,"close":317500,"volume":637865,"rsi_14":59.87,"sma_20":303975.0,"sma_60":269930.0,"sma_120":232430.0},{"date":"2025-12-11","open":321000,"high":321500,"low":308000,"close":308000,"volume":463386,"rsi_14":63.09,"sma_20":302650.0,"sma_60":271758.33,"sma_120":233586.67},{"date":"2025-12-12","open":310000,"high":310000,"low":306000,"close":308000,"volume":304163,"rsi_14":70.15,"sma_20":302300.0,"sma_60":273491.67,"sma_120":234751.67},{"date":"2025-12-15","open":301500,"high":309500,"low":298500,"close":303000,"volume":339241,"rsi_14":63.5,"sma_20":301600.0,"sma_60":275183.33,"sma_120":235807.5},{"date":"2025-12-16","open":304000,"high":304500,"low":291500,"close":293500,"volume":480504,"rsi_14":48.12,"sma_20":301200.0,"sma_60":276675.0,"sma_120":236842.5},{"date":"2025-12-17","open":296000,"high":297000,"low":291500,"close":295000,"volume":232155,"rsi_14":43.44,"sma_20":301125.0,"sma_60":278191.67,"sma_120":237827.5},{"date":"2025-12-18","open":285000,"high":285500,"low":277000,"close":277000,"volume":644420,"rsi_14":35.1,"sma_20":299875.0,"sma_60":279325.0,"sma_120":238674.17},{"date":"2025-12-19","open":280000,"high":280000,"low":267500,"close":279500,"volume":691283,"rsi_14":37.42,"sma_20":299425.0,"sma_60":280600.0,"sma_120":239548.33},{"date":"2025-12-22","open":282000,"high":285000,"low":277500,"close":282500,"volume":311296,"rsi_14":34.9,"sma_20":299500.0,"sma_60":281850.0,"sma_120":240488.33},{"date":"2025-12-23","open":283000,"high":283000,"low":277750,"close":279500,"volume":329038,"rsi_14":33.55,"sma_20":299250.0,"sma_60":283008.33,"sma_120":241377.5},{"date":"2025-12-24","open":281500,"high":283500,"low":278500,"close":280000,"volume":206418,"rsi_14":35.1,"sma_20":298450.0,"sma_60":284250.0,"sma_120":242225.83},{"date":"2025-12-26","open":280000,"high":282500,"low":273000,"close":274000,"volume":340872,"rsi_14":28.1,"sma_20":297000.0,"sma_60":285308.33,"sma_120":243017.5},{"date":"2025-12-29","open":267000,"high":278500,"low":265000,"close":277500,"volume":330047,"rsi_14":25.17,"sma_20":295900.0,"sma_60":286558.33,"sma_120":243785.83},{"date":"2025-12-30","open":273500,"high":275000,"low":267000,"close":269500,"volume":448385,"rsi_14":23.87,"sma_20":294425.0,"sma_60":287616.67,"sma_120":244522.5},{"date":"2026-01-02","open":268000,"high":268000,"low":259000,"close":262500,"volume":616243,"rsi_14":14.29,"sma_20":292300.0,"sma_60":288575.0,"sma_120":245235.0},{"date":"2026-01-05","open":260000,"high":280000,"low":259500,"close":275000,"volume":805956,"rsi_14":29.38,"sma_20":290800.0,"sma_60":289758.33,"sma_120":246068.33},{"date":"2026-01-06","open":282000,"high":282000,"low":274000,"close":277000,"volume":448991,"rsi_14":31.1,"sma_20":289525.0,"sma_60":290933.33,"sma_120":246959.17},{"date":"2026-01-07","open":279000,"high":280000,"low":268500,"close":270500,"volume":603479,"rsi_14":30.54,"sma_20":287675.0,"sma_60":291991.67,"sma_120":247794.17},{"date":"2026-01-08","open":271500,"high":274000,"low":269000,"close":271000,"volume":556265,"rsi_14":34.9,"sma_20":285525.0,"sma_60":293000.0,"sma_120":248557.5},{"date":"2026-01-09","open":272000,"high":272000,"low":265250,"close":267500,"volume":433710,"rsi_14":32.03,"sma_20":283400.0,"sma_60":293791.67,"sma_120":249277.5},{"date":"2026-01-12","open":265500,"high":280500,"low":264000,"close":278000,"volume":704473,"rsi_14":50.72,"sma_20":281425.0,"sma_60":294733.33,"sma_120":250100.83},{"date":"2026-01-13","open":281500,"high":302500,"low":276000,"close":300000,"volume":1248744,"rsi_14":61.58,"sma_20":281025.0,"sma_60":295800.0,"sma_120":251133.33},{"date":"2026-01-14","open":298500,"high":298500,"low":284500,"close":285500,"volume":663816,"rsi_14":51.5,"sma_20":279900.0,"sma_60":296300.0,"sma_120":252020.83},{"date":"2026-01-15","open":287000,"high":292000,"low":284250,"close":291500,"volume":487778,"rsi_14":55.83,"sma_20":279325.0,"sma_60":296816.67,"sma_120":252929.17},{"date":"2026-01-16","open":291500,"high":292000,"low":286000,"close":289000,"volume":447796,"rsi_14":42.92,"sma_20":310175.0,"sma_60":253955.0,"sma_120":222195.0},{"date":"2026-01-19","open":289000,"high":320000,"low":286000,"close":314000,"volume":1430872,"rsi_14":66.13,"sma_20":280050.0,"sma_60":298175.0,"sma_120":254890.0},{"date":"2026-01-20","open":319000,"high":339500,"low":315500,"close":326000,"volume":2148250,"rsi_14":68.3,"sma_20":282500.0,"sma_60":299308.33,"sma_120":256068.33},{"date":"2026-01-21","open":316000,"high":326500,"low":310000,"close":324000,"volume":1109366,"rsi_14":71.54,"sma_20":284725.0,"sma_60":299825.0,"sma_120":257182.5},{"date":"2026-01-22","open":333000,"high":385500,"low":325500,"close":384500,"volume":5826300,"rsi_14":83.89,"sma_20":289825.0,"sma_60":301483.33,"sma_120":258805.0},{"date":"2026-01-23","open":402000,"high":402000,"low":362500,"close":373000,"volume":3366383,"rsi_14":77.37,"sma_20":294500.0,"sma_60":302500.0,"sma_120":260292.5},{"date":"2026-01-26","open":385500,"high":389500,"low":375500,"close":387000,"volume":1609025,"rsi_14":78.8,"sma_20":299850.0,"sma_60":303433.33,"sma_120":261925.0},{"date":"2026-01-27","open":373500,"high":398000,"low":367500,"close":387500,"volume":1845095,"rsi_14":81.62,"sma_20":305525.0,"sma_60":304466.67,"sma_120":263437.5},{"date":"2026-01-28","open":394000,"high":411500,"low":390000,"close":396500,"volume":2071072,"rsi_14":82.43,"sma_20":311475.0,"sma_60":305708.33,"sma_120":265066.67},{"date":"2026-01-29","open":397500,"high":399500,"low":376500,"close":388000,"volume":1317541,"rsi_14":80.35,"sma_20":317400.0,"sma_60":306725.0,"sma_120":266716.67},{"date":"2026-01-30","open":390500,"high":400500,"low":376000,"close":390000,"volume":1730887,"rsi_14":79.47,"sma_20":323775.0,"sma_60":307600.0,"sma_120":268352.5},{"date":"2026-02-02","open":380000,"high":386500,"low":355500,"close":356000,"volume":1586089,"rsi_14":63.86,"sma_20":327825.0,"sma_60":308116.67,"sma_120":269540.0},{"date":"2026-02-03","open":366500,"high":381000,"low":357500,"close":374500,"volume":930111,"rsi_14":71.6,"sma_20":332700.0,"sma_60":308991.67,"sma_120":270844.17},{"date":"2026-02-04","open":374000,"high":396000,"low":372500,"close":391500,"volume":1224216,"rsi_14":67.92,"sma_20":313650.0,"sma_60":257030.0,"sma_120":224020.83},{"date":"2026-02-05","open":388000,"high":399500,"low":380000,"close":385500,"volume":1150046,"rsi_14":64.94,"sma_20":316575.0,"sma_60":260071.67,"sma_120":225780.83},{"date":"2026-02-06","open":370500,"high":373000,"low":358500,"close":370000,"volume":727300,"rsi_14":60.66,"sma_20":318200.0,"sma_60":262863.33,"sma_120":227440.83},{"date":"2026-02-09","open":381500,"high":383000,"low":375000,"close":380000,"volume":477549,"rsi_14":60.13,"sma_20":320950.0,"sma_60":265838.33,"sma_120":229188.33},{"date":"2026-02-10","open":385500,"high":391500,"low":377000,"close":381000,"volume":504263,"rsi_14":66.02,"sma_20":323900.0,"sma_60":268813.33,"sma_120":230922.5},{"date":"2026-02-11","open":381500,"high":384500,"low":373500,"close":377000,"volume":367852,"rsi_14":64.42,"sma_20":327450.0,"sma_60":271771.67,"sma_120":232607.5},{"date":"2026-02-12","open":381000,"high":386000,"low":373000,"close":385500,"volume":639928,"rsi_14":70.9,"sma_20":330975.0,"sma_60":274865.0,"sma_120":234385.83},{"date":"2026-02-13","open":377500,"high":383000,"low":372500,"close":374500,"volume":517002,"rsi_14":68.84,"sma_20":333600.0,"sma_60":277748.33,"sma_120":236099.17},{"date":"2026-02-19","open":379500,"high":409000,"low":377000,"close":408000,"volume":1085467,"rsi_14":72.55,"sma_20":337925.0,"sma_60":281246.67,"sma_120":238088.33},{"date":"2026-02-20","open":402000,"high":420500,"low":399000,"close":402000,"volume":928083,"rsi_14":74.95,"sma_20":341300.0,"sma_60":284641.67,"sma_120":240028.33},{"date":"2026-02-23","open":407500,"high":407500,"low":387000,"close":391500,"volume":793713,"rsi_14":73.97,"sma_20":345125.0,"sma_60":287766.67,"sma_120":241889.17},{"date":"2026-02-24","open":400500,"high":427000,"low":399500,"close":421500,"volume":2584055,"rsi_14":76.65,"sma_20":350350.0,"sma_60":291433.33,"sma_120":243932.5},{"date":"2026-02-25","open":422000,"high":443500,"low":415000,"close":433000,"volume":1253279,"rsi_14":71.04,"sma_20":389025.0,"sma_60":327591.67,"sma_120":289531.67},{"date":"2026-02-26","open":439500,"high":457000,"low":436500,"close":449000,"volume":1109842,"rsi_14":80.08,"sma_20":364550.0,"sma_60":299333.33,"sma_120":248398.33},{"date":"2026-02-27","open":439500,"high":473500,"low":438500,"close":466000,"volume":1207350,"rsi_14":70.64,"sma_20":396050.0,"sma_60":332858.33,"sma_120":293523.33},{"date":"2026-03-03","open":453500,"high":454500,"low":408000,"close":408000,"volume":1453235,"rsi_14":54.84,"sma_20":396625.0,"sma_60":334666.67,"sma_120":295198.33},{"date":"2026-03-04","open":390000,"high":406000,"low":348500,"close":351000,"volume":1895549,"rsi_14":46.53,"sma_20":394775.0,"sma_60":335533.33,"sma_120":296431.67},{"date":"2026-03-05","open":391000,"high":407000,"low":385000,"close":392500,"volume":1008865,"rsi_14":52.05,"sma_20":394900.0,"sma_60":336991.67,"sma_120":298015.0},{"date":"2026-03-06","open":388500,"high":411500,"low":385500,"close":410500,"volume":796681,"rsi_14":54.57,"sma_20":397625.0,"sma_60":338750.0,"sma_120":299756.67},{"date":"2026-03-09","open":386500,"high":394500,"low":375500,"close":389000,"volume":754807,"rsi_14":51.76,"sma_20":398350.0,"sma_60":340191.67,"sma_120":301310.83},{"date":"2026-03-10","open":415000,"high":415000,"low":394000,"close":403500,"volume":597355,"rsi_14":52.6,"sma_20":398950.0,"sma_60":341791.67,"sma_120":303010.83},{"date":"2026-03-11","open":413500,"high":419000,"low":394500,"close":400000,"volume":531148,"rsi_14":53.77,"sma_20":399675.0,"sma_60":343225.0,"sma_120":304678.33},{"date":"2026-03-12","open":396000,"high":402000,"low":394000,"close":400000,"volume":616460,"rsi_14":48.69,"sma_20":401175.0,"sma_60":344725.0,"sma_120":306332.5},{"date":"2026-03-13","open":387000,"high":397000,"low":384500,"close":388000,"volume":531172,"rsi_14":47.75,"sma_20":401575.0,"sma_60":345900.0,"sma_120":307915.0},{"date":"2026-03-16","open":395000,"high":398000,"low":380000,"close":383000,"volume":483616,"rsi_14":48.61,"sma_20":401675.0,"sma_60":334700.0,"sma_120":268842.5},{"date":"2026-03-17","open":395000,"high":397500,"low":388000,"close":389000,"volume":359325,"rsi_14":44.23,"sma_20":402275.0,"sma_60":337733.33,"sma_120":270665.0},{"date":"2026-03-18","open":397000,"high":405000,"low":393500,"close":405000,"volume":384421,"rsi_14":45.1,"sma_20":403250.0,"sma_60":340975.0,"sma_120":272545.0},{"date":"2026-03-19","open":397000,"high":414000,"low":396000,"close":402500,"volume":428488,"rsi_14":41.47,"sma_20":404650.0,"sma_60":344016.67,"sma_120":274390.0},{"date":"2026-03-20","open":405000,"high":407000,"low":398000,"close":400500,"volume":397940,"rsi_14":37.28,"sma_20":404275.0,"sma_60":347000.0,"sma_120":276234.17},{"date":"2026-03-23","open":386500,"high":387000,"low":375500,"close":376500,"volume":462325,"rsi_14":42.95,"sma_20":403000.0,"sma_60":349341.67,"sma_120":277904.17},{"date":"2026-03-24","open":392000,"high":403000,"low":383500,"close":397500,"volume":531265,"rsi_14":62.4,"sma_20":403300.0,"sma_60":351708.33,"sma_120":279725.0},{"date":"2026-03-25","open":401000,"high":411500,"low":399500,"close":404000,"volume":416484,"rsi_14":53.77,"sma_20":402425.0,"sma_60":354100.0,"sma_120":281570.83},{"date":"2026-03-26","open":402000,"high":413500,"low":391000,"close":396500,"volume":455967,"rsi_14":45.07,"sma_20":400600.0,"sma_60":356391.67,"sma_120":283326.67},{"date":"2026-03-27","open":378900,"high":399922,"low":366677,"close":396500,"volume":657568,"rsi_14":56.37,"sma_20":398425.0,"sma_60":358775.0,"sma_120":285190.0},{"date":"2026-03-30","open":389000,"high":418000,"low":388500,"close":412500,"volume":735298,"rsi_14":53.69,"sma_20":395750.0,"sma_60":361350.0,"sma_120":287089.17},{"date":"2026-03-31","open":419500,"high":429500,"low":404000,"close":408000,"volume":1110671,"rsi_14":53.25,"sma_20":395750.0,"sma_60":363266.67,"sma_120":288903.33},{"date":"2026-04-01","open":425000,"high":434000,"low":413000,"close":432000,"volume":779644,"rsi_14":60.88,"sma_20":399800.0,"sma_60":365716.67,"sma_120":290921.67},{"date":"2026-04-02","open":434500,"high":460000,"low":430000,"close":443000,"volume":1822137,"rsi_14":68.84,"sma_20":402325.0,"sma_60":367900.0,"sma_120":292992.5},{"date":"2026-04-03","open":451500,"high":460000,"low":432500,"close":438500,"volume":692098,"rsi_14":69.07,"sma_20":403725.0,"sma_60":369691.67,"sma_120":295054.17},{"date":"2026-04-06","open":441000,"high":470000,"low":438000,"close":453500,"volume":1125434,"rsi_14":70.87,"sma_20":406950.0,"sma_60":371825.0,"sma_120":297116.67},{"date":"2026-04-07","open":448500,"high":468500,"low":445000,"close":456500,"volume":759485,"rsi_14":68.2,"sma_20":409600.0,"sma_60":374066.67,"sma_120":299245.83},{"date":"2026-04-08","open":471000,"high":471500,"low":454500,"close":471500,"volume":821542,"rsi_14":72.4,"sma_20":413175.0,"sma_60":376475.0,"sma_120":301591.67},{"date":"2026-04-09","open":475000,"high":493500,"low":469000,"close":480000,"volume":1003279,"rsi_14":74.77,"sma_20":417175.0,"sma_60":378850.0,"sma_120":303977.5},{"date":"2026-04-10","open":483000,"high":490000,"low":473000,"close":481000,"volume":550626,"rsi_14":88.0,"sma_20":421825.0,"sma_60":381450.0,"sma_120":306206.67},{"date":"2026-04-13","open":476500,"high":493000,"low":472000,"close":477500,"volume":482539,"rsi_14":83.33,"sma_20":426550.0,"sma_60":384041.67,"sma_120":308369.17},{"date":"2026-04-14","open":485500,"high":491000,"low":463000,"close":470500,"volume":798652,"rsi_14":77.59,"sma_20":430625.0,"sma_60":386783.33,"sma_120":310481.67},{"date":"2026-04-15","open":473500,"high":478500,"low":466000,"close":471000,"volume":632770,"rsi_14":82.82,"sma_20":433925.0,"sma_60":389383.33,"sma_120":312590.0},{"date":"2026-04-16","open":473000,"high":480000,"low":473000,"close":478500,"volume":357441,"rsi_14":82.59,"sma_20":437725.0,"sma_60":391991.67,"sma_120":314702.5},{"date":"2026-04-17","open":480000,"high":515000,"low":473000,"close":513000,"volume":1116580,"rsi_14":86.02,"sma_20":443350.0,"sma_60":395183.33,"sma_120":317135.83},{"date":"2026-04-20","open":515000,"high":549000,"low":509000,"close":538000,"volume":827022,"rsi_14":90.62,"sma_20":451425.0,"sma_60":398575.0,"sma_120":319773.33},{"date":"2026-04-21","open":570000,"high":648000,"low":557000,"close":645000,"volume":2533682,"rsi_14":93.83,"sma_20":463800.0,"sma_60":404075.0,"sma_120":323281.67},{"date":"2026-04-22","open":686000,"high":686000,"low":647000,"close":659000,"volume":1727542,"rsi_14":93.9,"sma_20":476550.0,"sma_60":409775.0,"sma_120":326944.17},{"date":"2026-04-23","open":657000,"high":669000,"low":613000,"close":630000,"volume":1204489,"rsi_14":85.4,"sma_20":488225.0,"sma_60":415250.0,"sma_120":330352.5},{"date":"2026-04-24","open":648000,"high":663000,"low":631000,"close":641000,"volume":786062,"rsi_14":85.18,"sma_20":500000.0,"sma_60":420991.67,"sma_120":333881.67},{"date":"2026-04-27","open":641000,"high":648000,"low":616000,"close":635000,"volume":701082,"rsi_14":83.12,"sma_20":511125.0,"sma_60":426541.67,"sma_120":337377.5},{"date":"2026-04-28","open":657000,"high":690000,"low":650000,"close":680000,"volume":1454459,"rsi_14":84.81,"sma_20":524725.0,"sma_60":433066.67,"sma_120":341244.17},{"date":"2026-04-29","open":689000,"high":714000,"low":685000,"close":712000,"volume":1268312,"rsi_14":85.91,"sma_20":538725.0,"sma_60":440250.0,"sma_120":345331.67},{"date":"2026-04-30","open":721000,"high":723000,"low":692000,"close":695000,"volume":853824,"rsi_14":84.17,"sma_20":555325.0,"sma_60":461891.67,"sma_120":420016.67},{"date":"2026-05-04","open":715000,"high":717000,"low":694000,"close":705000,"volume":663957,"rsi_14":82.92,"sma_20":564650.0,"sma_60":455333.33,"sma_120":357444.17},{"date":"2026-05-06","open":707000,"high":707000,"low":677000,"close":698000,"volume":813564,"rsi_14":82.92,"sma_20":576875.0,"sma_60":460725.0,"sma_120":361573.33},{"date":"2026-05-07","open":698000,"high":698000,"low":677000,"close":694000,"volume":604589,"rsi_14":81.95,"sma_20":588750.0,"sma_60":465766.67,"sma_120":365677.5},{"date":"2026-05-08","open":683000,"high":694000,"low":671000,"close":678000,"volume":460537,"rsi_14":77.9,"sma_20":599075.0,"sma_60":470641.67,"sma_120":369640.0},{"date":"2026-05-11","open":670000,"high":693000,"low":651000,"close":684000,"volume":850986,"rsi_14":75.99,"sma_20":609275.0,"sma_60":475875.0,"sma_120":373677.5},{"date":"2026-05-12","open":676000,"high":680000,"low":616000,"close":629000,"volume":1349091,"rsi_14":62.67,"sma_20":616675.0,"sma_60":480025.0,"sma_120":377253.33},{"date":"2026-05-13","open":612000,"high":645000,"low":600000,"close":634000,"volume":788819,"rsi_14":47.86,"sma_20":624500.0,"sma_60":484241.67,"sma_120":380857.5},{"date":"2026-05-14","open":663000,"high":665000,"low":623000,"close":636000,"volume":712838,"rsi_14":45.31,"sma_20":632775.0,"sma_60":488558.33,"sma_120":384506.67},{"date":"2026-05-15","open":629000,"high":668000,"low":603000,"close":614000,"volume":1100294,"rsi_14":46.64,"sma_20":639925.0,"sma_60":492366.67,"sma_120":387970.83},{"date":"2026-05-18","open":592000,"high":616000,"low":565000,"close":613000,"volume":554836,"rsi_14":43.86,"sma_20":646650.0,"sma_60":496341.67,"sma_120":391379.17},{"date":"2026-05-19","open":612000,"high":621000,"low":570000,"close":587000,"volume":511340,"rsi_14":40.32,"sma_20":650350.0,"sma_60":499325.0,"sma_120":394591.67},{"date":"2026-05-20","open":580000,"high":584000,"low":548000,"close":570000,"volume":691785,"rsi_14":25.0,"sma_20":651950.0,"sma_60":502125.0,"sma_120":397641.67},{"date":"2026-05-21","open":592000,"high":616000,"low":578000,"close":616000,"volume":516899,"rsi_14":29.49,"sma_20":650500.0,"sma_60":505866.67,"sma_120":401075.0},{"date":"2026-05-22","open":640000,"high":657000,"low":627000,"close":647000,"volume":652607,"rsi_14":40.32,"sma_20":649900.0,"sma_60":509625.0,"sma_120":404725.0},{"date":"2026-05-26","open":666000,"high":667000,"low":631000,"close":642000,"volume":481983,"rsi_14":37.04,"sma_20":650500.0,"sma_60":513108.33,"sma_120":408383.33},{"date":"2026-05-27","open":636000,"high":674000,"low":629000,"close":630000,"volume":799920,"rsi_14":36.29,"sma_20":649950.0,"sma_60":516125.0,"sma_120":411904.17},{"date":"2026-05-28","open":660000,"high":691000,"low":643000,"close":676000,"volume":1585322,"rsi_14":46.9,"sma_20":652000.0,"sma_60":519625.0,"sma_120":415787.5},{"date":"2026-05-29","open":680000,"high":707000,"low":657000,"close":688000,"volume":2040080,"rsi_14":51.75,"sma_20":652400.0,"sma_60":524291.67,"sma_120":419808.33},{"date":"2026-06-01","open":679000,"high":679000,"low":650000,"close":652000,"volume":854997,"rsi_14":44.94,"sma_20":649400.0,"sma_60":529308.33,"sma_120":423487.5},{"date":"2026-06-02","open":641000,"high":670000,"low":595000,"close":602000,"volume":1018750,"rsi_14":45.66,"sma_20":644750.0,"sma_60":532800.0,"sma_120":426816.67},{"date":"2026-06-04","open":604000,"high":624000,"low":586000,"close":607000,"volume":466801,"rsi_14":45.66,"sma_20":639850.0,"sma_60":536075.0,"sma_120":430158.33},{"date":"2026-06-05","open":599000,"high":601000,"low":555000,"close":568000,"volume":542951,"rsi_14":40.23,"sma_20":633350.0,"sma_60":539058.33,"sma_120":433183.33},{"date":"2026-06-08","open":504000,"high":525000,"low":499500,"close":503000,"volume":624954,"rsi_14":35.81,"sma_20":623800.0,"sma_60":540716.67,"sma_120":435675.0},{"date":"2026-06-09","open":516000,"high":527000,"low":488000,"close":515000,"volume":590666,"rsi_14":37.81,"sma_20":615650.0,"sma_60":542633.33,"sma_120":438245.83},{"date":"2026-06-10","open":509000,"high":524000,"low":482000,"close":496500,"volume":514326,"rsi_14":38.53,"sma_20":606275.0,"sma_60":544241.67,"sma_120":440658.33},{"date":"2026-06-11","open":476500,"high":498500,"low":466500,"close":498500,"volume":498703,"rsi_14":40.58,"sma_20":599750.0,"sma_60":546083.33,"sma_120":443058.33},{"date":"2026-06-12","open":531000,"high":570000,"low":520000,"close":539000,"volume":677491,"rsi_14":39.71,"sma_20":595000.0,"sma_60":548683.33,"sma_120":445716.67},{"date":"2026-06-15","open":566000,"high":573000,"low":542000,"close":553000,"volume":531797,"rsi_14":36.83,"sma_20":590850.0,"sma_60":551416.67,"sma_120":448479.17},{"date":"2026-06-16","open":564000,"high":565000,"low":546000,"close":549000,"volume":352915,"rsi_14":36.94,"sma_20":587600.0,"sma_60":553816.67,"sma_120":451087.5},{"date":"2026-06-17","open":556000,"high":556000,"low":536000,"close":550000,"volume":257980,"rsi_14":44.27,"sma_20":564550.0,"sma_60":571500.0,"sma_120":467508.33},{"date":"2026-06-18","open":543000,"high":544000,"low":520000,"close":522000,"volume":391100,"rsi_14":26.45,"sma_20":581200.0,"sma_60":558300.0,"sma_120":455720.83},{"date":"2026-06-19","open":527000,"high":582000,"low":527000,"close":555000,"volume":964995,"rsi_14":30.89,"sma_20":580450.0,"sma_60":561275.0,"sma_120":458187.5},{"date":"2026-06-22","open":564000,"high":570000,"low":530000,"close":533000,"volume":435643,"rsi_14":32.19,"sma_20":576300.0,"sma_60":563533.33,"sma_120":460441.67},{"date":"2026-06-23","open":534000,"high":547000,"low":469000,"close":469000,"volume":712421,"rsi_14":30.89,"sma_20":567400.0,"sma_60":564616.67,"sma_120":462200.0},{"date":"2026-06-24","open":478500,"high":495500,"low":467500,"close":489000,"volume":580727,"rsi_14":33.75,"sma_20":559750.0,"sma_60":566158.33,"sma_120":463833.33},{"date":"2026-06-25","open":501000,"high":512000,"low":479000,"close":481000,"volume":430322,"rsi_14":36.9,"sma_20":552300.0,"sma_60":567416.67,"sma_120":465466.67},{"date":"2026-06-26","open":480000,"high":496000,"low":442000,"close":455000,"volume":580098,"rsi_14":41.81,"sma_20":541250.0,"sma_60":568125.0,"sma_120":466658.33},{"date":"2026-06-29","open":468500,"high":514000,"low":459500,"close":512000,"volume":737533,"rsi_14":49.56,"sma_20":532450.0,"sma_60":569858.33,"sma_120":468166.67},{"date":"2026-06-30","open":504000,"high":511000,"low":485000,"close":487000,"volume":564868,"rsi_14":48.62,"sma_20":524200.0,"sma_60":570775.0,"sma_120":469512.5},{"date":"2026-07-01","open":501000,"high":504000,"low":478000,"close":491000,"volume":431232,"rsi_14":48.92,"sma_20":518650.0,"sma_60":571575.0,"sma_120":470920.83},{"date":"2026-07-02","open":486000,"high":493500,"low":459500,"close":470500,"volume":451674,"rsi_14":39.51,"sma_20":511825.0,"sma_60":572108.33,"sma_120":472116.67},{"date":"2026-07-03","open":471000,"high":471000,"low":429000,"close":467500,"volume":498975,"rsi_14":36.45,"sma_20":506800.0,"sma_60":572341.67,"sma_120":473200.0},{"date":"2026-07-06","open":472000,"high":472500,"low":437000,"close":451500,"volume":412053,"rsi_14":35.11,"sma_20":504225.0,"sma_60":572258.33,"sma_120":474254.17},{"date":"2026-07-07","open":451500,"high":457000,"low":431500,"close":445000,"volume":486461,"rsi_14":34.23,"sma_20":500725.0,"sma_60":571816.67,"sma_120":475279.17},{"date":"2026-07-08","open":433000,"high":433000,"low":403500,"close":412000,"volume":549542,"rsi_14":33.73,"sma_20":496500.0,"sma_60":570683.33,"sma_120":476162.5},{"date":"2026-07-09","open":414000,"high":420500,"low":390000,"close":401500,"volume":595813,"rsi_14":25.67,"sma_20":491650.0,"sma_60":569358.33,"sma_120":476883.33},{"date":"2026-07-10","open":406000,"high":442500,"low":406000,"close":434000,"volume":481772,"rsi_14":34.82,"sma_20":486400.0,"sma_60":568633.33,"sma_120":477816.67},{"date":"2026-07-13","open":443000,"high":481500,"low":432000,"close":440000,"volume":849490,"rsi_14":44.59,"sma_20":480750.0,"sma_60":568125.0,"sma_120":478804.17},{"date":"2026-07-14","open":454000,"high":454000,"low":406000,"close":427500,"volume":713492,"rsi_14":38.2,"sma_20":474675.0,"sma_60":567400.0,"sma_120":479579.17},{"date":"2026-07-15","open":441000,"high":471500,"low":439500,"close":454000,"volume":607682,"rsi_14":45.16,"sma_20":469875.0,"sma_60":566991.67,"sma_120":480737.5},{"date":"2026-07-16","open":454000,"high":461500,"low":425000,"close":434500,"volume":484964,"rsi_14":46.24,"sma_20":465500.0,"sma_60":565683.33,"sma_120":481716.67},{"date":"2026-07-20","open":410500,"high":425000,"low":400000,"close":401000,"volume":371550,"rsi_14":27.71,"sma_20":457800.0,"sma_60":563400.0,"sma_120":482545.83},{"date":"2026-07-21","open":402000,"high":418000,"low":392500,"close":416500,"volume":343674,"rsi_14":35.28,"sma_20":451975.0,"sma_60":559591.67,"sma_120":483545.83},{"date":"2026-07-22","open":429000,"high":439500,"low":418500,"close":419000,"volume":321001,"rsi_14":34.87,"sma_20":449475.0,"sma_60":555591.67,"sma_120":484520.83},{"date":"2026-07-23","open":421500,"high":467000,"low":418500,"close":467000,"volume":450675,"rsi_14":49.34,"sma_20":448375.0,"sma_60":552875.0,"sma_120":486008.33},{"date":"2026-07-24","open":454000,"high":454500,"low":426000,"close":428000,"volume":385322,"rsi_14":43.45,"sma_20":445725.0,"sma_60":549325.0,"sma_120":487233.33},{"date":"2026-07-27","open":440500,"high":440500,"low":421000,"close":431000,"volume":211006,"rsi_14":46.45,"sma_20":444525.0,"sma_60":545925.0,"sma_120":488454.17},{"date":"2026-07-28","open":412000,"high":416500,"low":378500,"close":382000,"volume":469337,"rsi_14":40.48,"sma_20":438025.0,"sma_60":540958.33,"sma_120":489170.83},{"date":"2026-07-29","open":391500,"high":397500,"low":341500,"close":364000,"volume":584630,"rsi_14":42.41,"sma_20":431875.0,"sma_60":535158.33,"sma_120":489795.83},{"date":"2026-07-30","open":350000,"high":389500,"low":350000,"close":358500,"volume":766793,"rsi_14":43.09,"sma_20":425250.0,"sma_60":529550.0,"sma_120":489533.33},{"date":"2026-07-31","open":382000,"high":399000,"low":362000,"close":397000,"volume":675830,"rsi_14":44.16,"sma_20":421575.0,"sma_60":524416.67,"sma_120":489875.0},{"date":"2026-08-03","open":392500,"high":397000,"low":377500,"close":389500,"volume":318802,"rsi_14":42.07,"sma_20":417675.0,"sma_60":519275.0,"sma_120":490000.0},{"date":"2026-08-04","open":399500,"high":419500,"low":391500,"close":419500,"volume":401740,"rsi_14":48.81,"sma_20":416075.0,"sma_60":514700.0,"sma_120":490233.33},{"date":"2026-08-05","open":429500,"high":435000,"low":419000,"close":429000,"volume":301925,"rsi_14":46.08,"sma_20":415275.0,"sma_60":510550.0,"sma_120":490595.83},{"date":"2026-08-06","open":423000,"high":446500,"low":418500,"close":427000,"volume":346534,"rsi_14":48.76,"sma_20":416025.0,"sma_60":506266.67,"sma_120":491070.83},{"date":"2026-08-07","open":444000,"high":468000,"low":439000,"close":459000,"volume":689155,"rsi_14":59.67,"sma_20":418900.0,"sma_60":503433.33,"sma_120":491729.17},{"date":"2026-08-10","open":454000,"high":484500,"low":442500,"close":481500,"volume":423653,"rsi_14":60.59,"sma_20":421275.0,"sma_60":500891.67,"sma_120":492566.67},{"date":"2026-08-11","open":475500,"high":481000,"low":457500,"close":459500,"volume":354160,"rsi_14":56.2,"sma_20":422250.0,"sma_60":497950.0,"sma_120":493254.17},{"date":"2026-08-12","open":468000,"high":496500,"low":459500,"close":485500,"volume":479152,"rsi_14":53.04,"sma_20":425150.0,"sma_60":495808.33,"sma_120":494087.5},{"date":"2026-08-13","open":486500,"high":493500,"low":479000,"close":487000,"volume":321399,"rsi_14":61.05,"sma_20":426800.0,"sma_60":493708.33,"sma_120":495025.0},{"date":"2026-08-14","open":491500,"high":518000,"low":485500,"close":516000,"volume":463047,"rsi_14":64.51,"sma_20":430875.0,"sma_60":492525.0,"sma_120":495925.0},{"date":"2026-08-18","open":507000,"high":516000,"low":484000,"close":488000,"volume":487629,"rsi_14":69.49,"sma_20":435225.0,"sma_60":491158.33,"sma_120":496641.67},{"date":"2026-08-19","open":467500,"high":501000,"low":466000,"close":487000,"volume":394552,"rsi_14":74.12,"sma_20":438750.0,"sma_60":489008.33,"sma_120":497437.5},{"date":"2026-08-20","open":493000,"high":515000,"low":490000,"close":499500,"volume":390207,"rsi_14":76.91,"sma_20":442775.0,"sma_60":486550.0,"sma_120":498087.5},{"date":"2026-08-21","open":487500,"high":492000,"low":476000,"close":478000,"volume":286477,"rsi_14":66.53,"sma_20":443325.0,"sma_60":483816.67,"sma_120":498462.5},{"date":"2026-08-24","open":489500,"high":522000,"low":485500,"close":515000,"volume":677653,"rsi_14":72.86,"sma_20":447675.0,"sma_60":481900.0,"sma_120":499012.5},{"date":"2026-08-25","open":503000,"high":524000,"low":488000,"close":519000,"volume":384401,"rsi_14":70.02,"sma_20":452075.0,"sma_60":479283.33,"sma_120":499454.17},{"date":"2026-08-26","open":515000,"high":519000,"low":501000,"close":516000,"volume":205414,"rsi_14":67.98,"sma_20":458775.0,"sma_60":476416.67,"sma_120":500354.17},{"date":"2026-08-27","open":526000,"high":571000,"low":522000,"close":569000,"volume":940535,"rsi_14":74.23,"sma_20":469025.0,"sma_60":475033.33,"sma_120":502170.83},{"date":"2026-08-28","open":559000,"high":578000,"low":557000,"close":571000,"volume":443235,"rsi_14":71.29,"sma_20":479650.0,"sma_60":474516.67,"sma_120":503658.33},{"date":"2026-08-31","open":568000,"high":592000,"low":557000,"close":577000,"volume":826685,"rsi_14":69.37,"sma_20":488650.0,"sma_60":474016.67,"sma_120":505045.83},{"date":"2026-09-01","open":576000,"high":600000,"low":563000,"close":569000,"volume":579230,"rsi_14":73.55,"sma_20":497625.0,"sma_60":474033.33,"sma_120":506545.83},{"date":"2026-09-02","open":553000,"high":569000,"low":536000,"close":538000,"volume":462183,"rsi_14":61.05,"sma_20":503550.0,"sma_60":474616.67,"sma_120":507666.67},{"date":"2026-09-03","open":548000,"high":564000,"low":525000,"close":539000,"volume":437603,"rsi_14":60.97,"sma_20":509050.0,"sma_60":475016.67,"sma_120":508825.0},{"date":"2026-09-04","open":549000,"high":557000,"low":539000,"close":548000,"volume":259044,"rsi_14":57.37,"sma_20":515100.0,"sma_60":475875.0,"sma_120":510058.33},{"date":"2026-09-07","open":554000,"high":554000,"low":539000,"close":541000,"volume":362006,"rsi_14":63.52,"sma_20":519200.0,"sma_60":476583.33,"sma_120":511333.33},{"date":"2026-09-08","open":552000,"high":555000,"low":530000,"close":530000,"volume":340796,"rsi_14":60.44,"sma_20":521625.0,"sma_60":476433.33,"sma_120":512558.33},{"date":"2026-09-09","open":529000,"high":574000,"low":525000,"close":574000,"volume":636357,"rsi_14":65.68,"sma_20":527350.0,"sma_60":476783.33,"sma_120":514100.0},{"date":"2026-09-10","open":559000,"high":574000,"low":553000,"close":561000,"volume":503271,"rsi_14":68.12,"sma_20":531125.0,"sma_60":476983.33,"sma_120":515400.0},{"date":"2026-09-11","open":546000,"high":560500,"low":541000,"close":545000,"volume":300655,"rsi_14":57.21,"sma_20":534025.0,"sma_60":476900.0,"sma_120":516587.5},{"date":"2026-09-14","open":538000,"high":544000,"low":526000,"close":531000,"volume":332982,"rsi_14":52.75,"sma_20":534775.0,"sma_60":477050.0,"sma_120":517675.0},{"date":"2026-09-15","open":539000,"high":559000,"low":531000,"close":551000,"volume":404777,"rsi_14":57.45,"sma_20":537925.0,"sma_60":476983.33,"sma_120":519129.17},{"date":"2026-09-16","open":540000,"high":559000,"low":532000,"close":546000,"volume":303354,"rsi_14":43.85,"sma_20":540875.0,"sma_60":477200.0,"sma_120":520366.67},{"date":"2026-09-17","open":546000,"high":547000,"low":536000,"close":545000,"volume":189730,"rsi_14":43.01,"sma_20":543150.0,"sma_60":478466.67,"sma_120":521541.67},{"date":"2026-09-18","open":550000,"high":552000,"low":538000,"close":542000,"volume":316231,"rsi_14":40.44,"sma_20":546350.0,"sma_60":479350.0,"sma_120":522754.17},{"date":"2026-09-21","open":546000,"high":546000,"low":528000,"close":536000,"volume":290033,"rsi_14":40.88,"sma_20":547400.0,"sma_60":480266.67,"sma_120":523841.67},{"date":"2026-09-22","open":539000,"high":542000,"low":526000,"close":531000,"volume":209039,"rsi_14":47.74,"sma_20":548000.0,"sma_60":481533.33,"sma_120":524829.17},{"date":"2026-09-23","open":529000,"high":529000,"low":510000,"close":521000,"volume":376430,"rsi_14":44.51,"sma_20":548250.0,"sma_60":481683.33,"sma_120":525770.83},{"date":"2026-09-28","open":525000,"high":540000,"low":524000,"close":528000,"volume":324344,"rsi_14":43.83,"sma_20":546200.0,"sma_60":482366.67,"sma_120":526570.83},{"date":"2026-09-29","open":526000,"high":527000,"low":505000,"close":517000,"volume":362398,"rsi_14":42.77,"sma_20":543500.0,"sma_60":482800.0,"sma_120":527187.5},{"date":"2026-09-30","open":519000,"high":525000,"low":510000,"close":513000,"volume":241594,"rsi_14":44.65,"sma_20":540300.0,"sma_60":483508.33,"sma_120":527808.33},{"date":"2026-10-01","open":510000,"high":518000,"low":503000,"close":517000,"volume":202916,"rsi_14":26.05,"sma_20":537700.0,"sma_60":484333.33,"sma_120":528337.5},{"date":"2026-10-02","open":512000,"high":530000,"low":508000,"close":529000,"volume":235435,"rsi_14":36.44,"sma_20":537250.0,"sma_60":485625.0,"sma_120":528941.67},{"date":"2026-10-06","open":537000,"high":577000,"low":535000,"close":577000,"volume":644216,"rsi_14":60.67,"sma_20":539150.0,"sma_60":487825.0,"sma_120":529820.83},{"date":"2026-10-07","open":571000,"high":575000,"low":556000,"close":557000,"volume":341875,"rsi_14":58.33,"sma_20":539600.0,"sma_60":490241.67,"sma_120":530462.5},{"date":"2026-10-08","open":580000,"high":591000,"low":566000,"close":567000,"volume":686889,"rsi_14":55.48,"sma_20":540900.0,"sma_60":493000.0,"sma_120":531179.17},{"date":"2026-10-12","open":587000,"high":597000,"low":553000,"close":561000,"volume":570470,"rsi_14":55.1,"sma_20":542450.0,"sma_60":495116.67,"sma_120":531875.0},{"date":"2026-10-13","open":540000,"high":565000,"low":511000,"close":565000,"volume":686701,"rsi_14":56.67,"sma_20":542000.0,"sma_60":497200.0,"sma_120":532662.5},{"date":"2026-10-14","open":562000,"high":600000,"low":559000,"close":596000,"volume":886314,"rsi_14":65.17,"sma_20":543750.0,"sma_60":500008.33,"sma_120":533704.17},{"date":"2026-10-15","open":566000,"high":573000,"low":523000,"close":525000,"volume":891684,"rsi_14":47.74,"sma_20":542750.0,"sma_60":501191.67,"sma_120":534091.67},{"date":"2026-10-16","open":550000,"high":550000,"low":526000,"close":530000,"volume":529526,"rsi_14":49.79,"sma_20":542700.0,"sma_60":502783.33,"sma_120":534233.33},{"date":"2026-10-19","open":513000,"high":593000,"low":510000,"close":591000,"volume":1038854,"rsi_14":61.9,"sma_20":544700.0,"sma_60":505950.0,"sma_120":534675.0},{"date":"2026-10-20","open":587000,"high":595000,"low":548000,"close":555000,"volume":704614,"rsi_14":54.18,"sma_20":545150.0,"sma_60":508258.33,"sma_120":533925.0},{"date":"2026-10-21","open":567000,"high":574000,"low":547000,"close":557000,"volume":544080,"rsi_14":56.37,"sma_20":545750.0,"sma_60":510558.33,"sma_120":533075.0},{"date":"2026-10-22","open":550000,"high":554000,"low":505000,"close":515000,"volume":551716,"rsi_14":50.28,"sma_20":544400.0,"sma_60":511358.33,"sma_120":532116.67},{"date":"2026-10-23","open":495893,"high":503811,"low":470158,"close":485500,"volume":607614}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":1.46,"per":120.18,"roa":0.99,"roe":1.76,"grade":"C","comment":"PER 121.42배, ROE 1.76%","revenue":14255668189253.0,"analysis":"PER 121.4배입니다. ROE 1.8%입니다. 시가총액 39.53조. 매출 14.26조, 영업이익 -8422.61억.","eps_basis":null,"debt_ratio":0.77453798553806,"market_cap":39124278699000,"net_income":325551485770.0,"total_debt":20785671482148.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.87,"total_assets":47621891099845.0,"total_equity":26836219617697.0,"profit_margin":2.28,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-842261393300.0,"operating_margin":-5.91,"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":485500.0,"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":90560.0},{"date":"2016-10-25","close":90364.0},{"date":"2016-10-26","close":87427.0},{"date":"2016-10-27","close":88112.0},{"date":"2016-10-28","close":91050.0},{"date":"2016-10-31","close":92322.0},{"date":"2016-11-01","close":92616.0},{"date":"2016-11-02","close":91441.0},{"date":"2016-11-03","close":91931.0},{"date":"2016-11-04","close":91735.0},{"date":"2016-11-07","close":92812.0},{"date":"2016-11-08","close":92812.0},{"date":"2016-11-09","close":91539.0},{"date":"2016-11-10","close":91735.0},{"date":"2016-11-11","close":90364.0},{"date":"2016-11-14","close":90266.0},{"date":"2016-11-15","close":92812.0},{"date":"2016-11-16","close":92714.0},{"date":"2016-11-17","close":93301.0},{"date":"2016-11-18","close":91441.0},{"date":"2016-11-21","close":90952.0},{"date":"2016-11-22","close":91539.0},{"date":"2016-11-23","close":91931.0},{"date":"2016-11-24","close":88308.0},{"date":"2016-11-25","close":88798.0},{"date":"2016-11-28","close":89581.0},{"date":"2016-11-29","close":91050.0},{"date":"2016-11-30","close":90364.0},{"date":"2016-12-01","close":89875.0},{"date":"2016-12-02","close":89385.0},{"date":"2016-12-05","close":87917.0},{"date":"2016-12-06","close":88015.0},{"date":"2016-12-07","close":88798.0},{"date":"2016-12-08","close":92518.0},{"date":"2016-12-09","close":91931.0},{"date":"2016-12-12","close":94280.0},{"date":"2016-12-13","close":95749.0},{"date":"2016-12-14","close":95651.0},{"date":"2016-12-15","close":99861.0},{"date":"2016-12-16","close":101819.0},{"date":"2016-12-19","close":105246.0},{"date":"2016-12-20","close":107693.0},{"date":"2016-12-21","close":105735.0},{"date":"2016-12-22","close":104267.0},{"date":"2016-12-23","close":106225.0},{"date":"2016-12-26","close":106225.0},{"date":"2016-12-27","close":107204.0},{"date":"2016-12-28","close":105246.0},{"date":"2016-12-29","close":106714.0},{"date":"2017-01-02","close":103777.0},{"date":"2017-01-03","close":107693.0},{"date":"2017-01-04","close":106225.0},{"date":"2017-01-05","close":109651.0},{"date":"2017-01-06","close":110630.0},{"date":"2017-01-09","close":113567.0},{"date":"2017-01-10","close":114057.0},{"date":"2017-01-11","close":114057.0},{"date":"2017-01-12","close":114057.0},{"date":"2017-01-13","close":115036.0},{"date":"2017-01-16","close":111120.0},{"date":"2017-01-17","close":111609.0},{"date":"2017-01-18","close":110141.0},{"date":"2017-01-19","close":103288.0},{"date":"2017-01-20","close":105246.0},{"date":"2017-01-23","close":104267.0},{"date":"2017-01-24","close":107693.0},{"date":"2017-01-25","close":110141.0},{"date":"2017-01-26","close":113567.0},{"date":"2017-01-31","close":113078.0},{"date":"2017-02-01","close":115525.0},{"date":"2017-02-02","close":116015.0},{"date":"2017-02-03","close":116015.0},{"date":"2017-02-06","close":119442.0},{"date":"2017-02-07","close":120421.0},{"date":"2017-02-08","close":119931.0},{"date":"2017-02-09","close":123358.0},{"date":"2017-02-10","close":122379.0},{"date":"2017-02-13","close":121400.0},{"date":"2017-02-14","close":122868.0},{"date":"2017-02-15","close":124337.0},{"date":"2017-02-16","close":120421.0},{"date":"2017-02-17","close":121400.0},{"date":"2017-02-20","close":120910.0},{"date":"2017-02-21","close":122379.0},{"date":"2017-02-22","close":120421.0},{"date":"2017-02-23","close":122868.0},{"date":"2017-02-24","close":122379.0},{"date":"2017-02-27","close":124337.0},{"date":"2017-02-28","close":126295.0},{"date":"2017-03-02","close":126295.0},{"date":"2017-03-03","close":122379.0},{"date":"2017-03-06","close":122379.0},{"date":"2017-03-07","close":122379.0},{"date":"2017-03-08","close":127274.0},{"date":"2017-03-09","close":124826.0},{"date":"2017-03-10","close":123847.0},{"date":"2017-03-13","close":128253.0},{"date":"2017-03-14","close":130700.0},{"date":"2017-03-15","close":132658.0},{"date":"2017-03-16","close":133148.0},{"date":"2017-03-17","close":133148.0},{"date":"2017-03-20","close":131190.0},{"date":"2017-03-21","close":131190.0},{"date":"2017-03-22","close":132169.0},{"date":"2017-03-23","close":132658.0},{"date":"2017-03-24","close":132658.0},{"date":"2017-03-27","close":131679.0},{"date":"2017-03-28","close":132658.0},{"date":"2017-03-29","close":136575.0},{"date":"2017-03-30","close":133638.0},{"date":"2017-03-31","close":135106.0},{"date":"2017-04-03","close":135106.0},{"date":"2017-04-04","close":133638.0},{"date":"2017-04-05","close":135596.0},{"date":"2017-04-06","close":134617.0},{"date":"2017-04-07","close":134617.0},{"date":"2017-04-10","close":134617.0},{"date":"2017-04-11","close":133148.0},{"date":"2017-04-12","close":130211.0},{"date":"2017-04-13","close":134127.0},{"date":"2017-04-14","close":132169.0},{"date":"2017-04-17","close":131190.0},{"date":"2017-04-18","close":130700.0},{"date":"2017-04-19","close":131190.0},{"date":"2017-04-20","close":135106.0},{"date":"2017-04-21","close":135106.0},{"date":"2017-04-24","close":135106.0},{"date":"2017-04-25","close":136575.0},{"date":"2017-04-26","close":137064.0},{"date":"2017-04-27","close":133148.0},{"date":"2017-04-28","close":134617.0},{"date":"2017-05-02","close":134617.0},{"date":"2017-05-04","close":136085.0},{"date":"2017-05-08","close":139022.0},{"date":"2017-05-10","close":138533.0},{"date":"2017-05-11","close":146854.0},{"date":"2017-05-12","close":149792.0},{"date":"2017-05-15","close":150771.0},{"date":"2017-05-16","close":149792.0},{"date":"2017-05-17","close":151750.0},{"date":"2017-05-18","close":148323.0},{"date":"2017-05-19","close":152729.0},{"date":"2017-05-22","close":153218.0},{"date":"2017-05-23","close":154197.0},{"date":"2017-05-24","close":154687.0},{"date":"2017-05-25","close":153218.0},{"date":"2017-05-26","close":156155.0},{"date":"2017-05-29","close":161540.0},{"date":"2017-05-30","close":161050.0},{"date":"2017-05-31","close":162029.0},{"date":"2017-06-01","close":155176.0},{"date":"2017-06-02","close":155176.0},{"date":"2017-06-05","close":155176.0},{"date":"2017-06-07","close":157624.0},{"date":"2017-06-08","close":156155.0},{"date":"2017-06-09","close":152239.0},{"date":"2017-06-12","close":144896.0},{"date":"2017-06-13","close":147834.0},{"date":"2017-06-14","close":147344.0},{"date":"2017-06-15","close":148813.0},{"date":"2017-06-16","close":144407.0},{"date":"2017-06-19","close":151750.0},{"date":"2017-06-20","close":152729.0},{"date":"2017-06-21","close":154687.0},{"date":"2017-06-22","close":160561.0},{"date":"2017-06-23","close":161050.0},{"date":"2017-06-26","close":168883.0},{"date":"2017-06-27","close":172309.0},{"date":"2017-06-28","close":166925.0},{"date":"2017-06-29","close":164477.0},{"date":"2017-06-30","close":167904.0},{"date":"2017-07-03","close":166435.0},{"date":"2017-07-04","close":164967.0},{"date":"2017-07-05","close":173288.0},{"date":"2017-07-06","close":173288.0},{"date":"2017-07-07","close":173288.0},{"date":"2017-07-10","close":172309.0},{"date":"2017-07-11","close":172799.0},{"date":"2017-07-12","close":168883.0},{"date":"2017-07-13","close":177205.0},{"date":"2017-07-14","close":177205.0},{"date":"2017-07-17","close":183079.0},{"date":"2017-07-18","close":185037.0},{"date":"2017-07-19","close":174267.0},{"date":"2017-07-20","close":173778.0},{"date":"2017-07-21","close":177205.0},{"date":"2017-07-24","close":176225.0},{"date":"2017-07-25","close":178184.0},{"date":"2017-07-26","close":167904.0},{"date":"2017-07-27","close":169372.0},{"date":"2017-07-28","close":162519.0},{"date":"2017-07-31","close":164967.0},{"date":"2017-08-01","close":168393.0},{"date":"2017-08-02","close":175736.0},{"date":"2017-08-03","close":171820.0},{"date":"2017-08-04","close":177694.0},{"date":"2017-08-07","close":177205.0},{"date":"2017-08-08","close":173778.0},{"date":"2017-08-09","close":166925.0},{"date":"2017-08-10","close":167414.0},{"date":"2017-08-11","close":165456.0},{"date":"2017-08-14","close":172799.0},{"date":"2017-08-16","close":174757.0},{"date":"2017-08-17","close":174267.0},{"date":"2017-08-18","close":172799.0},{"date":"2017-08-21","close":174757.0},{"date":"2017-08-22","close":181610.0},{"date":"2017-08-23","close":185037.0},{"date":"2017-08-24","close":186995.0},{"date":"2017-08-25","close":186995.0},{"date":"2017-08-28","close":183079.0},{"date":"2017-08-29","close":181610.0},{"date":"2017-08-30","close":188463.0},{"date":"2017-08-31","close":192380.0},{"date":"2017-09-01","close":192869.0},{"date":"2017-09-04","close":188953.0},{"date":"2017-09-05","close":186505.0},{"date":"2017-09-06","close":188463.0},{"date":"2017-09-07","close":188953.0},{"date":"2017-09-08","close":188463.0},{"date":"2017-09-11","close":198254.0},{"date":"2017-09-12","close":195806.0},{"date":"2017-09-13","close":204128.0},{"date":"2017-09-14","close":205596.0},{"date":"2017-09-15","close":210002.0},{"date":"2017-09-18","close":215876.0},{"date":"2017-09-19","close":218324.0},{"date":"2017-09-20","close":214408.0},{"date":"2017-09-21","close":208534.0},{"date":"2017-09-22","close":204128.0},{"date":"2017-09-25","close":211471.0},{"date":"2017-09-26","close":205596.0},{"date":"2017-09-27","close":205107.0},{"date":"2017-09-28","close":195806.0},{"date":"2017-09-29","close":194338.0},{"date":"2017-10-10","close":209023.0},{"date":"2017-10-11","close":212450.0},{"date":"2017-10-12","close":210492.0},{"date":"2017-10-13","close":211471.0},{"date":"2017-10-16","close":199233.0},{"date":"2017-10-17","close":198254.0},{"date":"2017-10-18","close":193848.0},{"date":"2017-10-19","close":192869.0},{"date":"2017-10-20","close":195317.0},{"date":"2017-10-23","close":200701.0},{"date":"2017-10-24","close":193359.0},{"date":"2017-10-25","close":194338.0},{"date":"2017-10-26","close":191400.0},{"date":"2017-10-27","close":190911.0},{"date":"2017-10-30","close":198254.0},{"date":"2017-10-31","close":201680.0},{"date":"2017-11-01","close":219792.0},{"date":"2017-11-02","close":220282.0},{"date":"2017-11-03","close":215387.0},{"date":"2017-11-06","close":212939.0},{"date":"2017-11-07","close":216366.0},{"date":"2017-11-08","close":216366.0},{"date":"2017-11-09","close":216855.0},{"date":"2017-11-10","close":216366.0},{"date":"2017-11-13","close":208044.0},{"date":"2017-11-14","close":209513.0},{"date":"2017-11-15","close":212939.0},{"date":"2017-11-16","close":210981.0},{"date":"2017-11-17","close":215387.0},{"date":"2017-11-20","close":210002.0},{"date":"2017-11-21","close":213918.0},{"date":"2017-11-22","close":222730.0},{"date":"2017-11-23","close":224688.0},{"date":"2017-11-24","close":227625.0},{"date":"2017-11-27","close":217834.0},{"date":"2017-11-28","close":215387.0},{"date":"2017-11-29","close":215876.0},{"date":"2017-11-30","close":207555.0},{"date":"2017-12-01","close":210002.0},{"date":"2017-12-04","close":209513.0},{"date":"2017-12-05","close":199722.0},{"date":"2017-12-06","close":198254.0},{"date":"2017-12-07","close":203638.0},{"date":"2017-12-08","close":205107.0},{"date":"2017-12-11","close":205596.0},{"date":"2017-12-12","close":209023.0},{"date":"2017-12-13","close":212450.0},{"date":"2017-12-14","close":206086.0},{"date":"2017-12-15","close":204617.0},{"date":"2017-12-18","close":203638.0},{"date":"2017-12-19","close":204617.0},{"date":"2017-12-20","close":206576.0},{"date":"2017-12-21","close":197764.0},{"date":"2017-12-22","close":198254.0},{"date":"2017-12-26","close":190911.0},{"date":"2017-12-27","close":193359.0},{"date":"2017-12-28","close":200212.0},{"date":"2018-01-02","close":207820.5156},{"date":"2018-01-03","close":203409.25},{"date":"2018-01-04","close":204389.5312},{"date":"2018-01-05","close":216152.9531},{"date":"2018-01-08","close":221054.3906},{"date":"2018-01-09","close":215172.6406},{"date":"2018-01-10","close":209290.9688},{"date":"2018-01-11","close":210271.25},{"date":"2018-01-12","close":211251.5},{"date":"2018-01-15","close":208800.8281},{"date":"2018-01-16","close":212231.8281},{"date":"2018-01-17","close":210271.25},{"date":"2018-01-18","close":213702.25},{"date":"2018-01-19","close":199978.25},{"date":"2018-01-22","close":198997.9531},{"date":"2018-01-23","close":197037.3906},{"date":"2018-01-24","close":203899.375},{"date":"2018-01-25","close":205859.9688},{"date":"2018-01-26","close":202919.0938},{"date":"2018-01-29","close":204879.6719},{"date":"2018-01-30","close":200468.3906},{"date":"2018-01-31","close":193116.2344},{"date":"2018-02-01","close":183803.5312},{"date":"2018-02-02","close":175471.1094},{"date":"2018-02-05","close":171549.9688},{"date":"2018-02-06","close":173510.5469},{"date":"2018-02-07","close":168609.1094},{"date":"2018-02-08","close":171549.9688},{"date":"2018-02-09","close":166648.5469},{"date":"2018-02-12","close":170569.6875},{"date":"2018-02-13","close":169099.2344},{"date":"2018-02-14","close":176941.5312},{"date":"2018-02-19","close":178902.1094},{"date":"2018-02-20","close":175961.25},{"date":"2018-02-21","close":174490.8125},{"date":"2018-02-22","close":175471.1094},{"date":"2018-02-23","close":178411.9531},{"date":"2018-02-26","close":173510.5469},{"date":"2018-02-27","close":172040.0938},{"date":"2018-02-28","close":167628.7969},{"date":"2018-03-02","close":167138.6875},{"date":"2018-03-05","close":166648.5469},{"date":"2018-03-06","close":175961.25},{"date":"2018-03-07","close":174490.8125},{"date":"2018-03-08","close":178411.9531},{"date":"2018-03-09","close":192626.1094},{"date":"2018-03-12","close":198507.8281},{"date":"2018-03-13","close":198017.6719},{"date":"2018-03-14","close":202428.9375},{"date":"2018-03-15","close":210271.25},{"date":"2018-03-16","close":211251.5},{"date":"2018-03-19","close":201938.7969},{"date":"2018-03-20","close":204389.5312},{"date":"2018-03-21","close":200468.3906},{"date":"2018-03-22","close":203899.375},{"date":"2018-03-23","close":195566.9688},{"date":"2018-03-26","close":197527.5312},{"date":"2018-03-27","close":197037.3906},{"date":"2018-03-28","close":193116.2344},{"date":"2018-03-29","close":187234.5156},{"date":"2018-03-30","close":188704.9531},{"date":"2018-04-02","close":195566.9688},{"date":"2018-04-03","close":193606.3906},{"date":"2018-04-04","close":185764.1094},{"date":"2018-04-05","close":187234.5156},{"date":"2018-04-06","close":187234.5156},{"date":"2018-04-09","close":187724.6562},{"date":"2018-04-10","close":182333.125},{"date":"2018-04-11","close":183313.3594},{"date":"2018-04-12","close":185764.1094},{"date":"2018-04-13","close":188704.9531},{"date":"2018-04-16","close":188704.9531},{"date":"2018-04-17","close":189195.1094},{"date":"2018-04-18","close":188214.8125},{"date":"2018-04-19","close":185764.1094},{"date":"2018-04-20","close":182333.125},{"date":"2018-04-23","close":184293.6562},{"date":"2018-04-24","close":178902.1094},{"date":"2018-04-25","close":172530.2188},{"date":"2018-04-26","close":174980.9531},{"date":"2018-04-27","close":176941.5312},{"date":"2018-04-30","close":179882.3906},{"date":"2018-05-02","close":179392.25},{"date":"2018-05-03","close":182823.2344},{"date":"2018-05-04","close":176941.5312},{"date":"2018-05-08","close":180372.5469},{"date":"2018-05-09","close":187234.5156},{"date":"2018-05-10","close":186744.375},{"date":"2018-05-11","close":187234.5156},{"date":"2018-05-14","close":196057.0781},{"date":"2018-05-15","close":192135.9531},{"date":"2018-05-16","close":192135.9531},{"date":"2018-05-17","close":196057.0781},{"date":"2018-05-18","close":191155.6719},{"date":"2018-05-21","close":194096.5469},{"date":"2018-05-23","close":200468.3906},{"date":"2018-05-24","close":200468.3906},{"date":"2018-05-25","close":202919.0938},{"date":"2018-05-28","close":204879.6719},{"date":"2018-05-29","close":207330.3906},{"date":"2018-05-30","close":201938.7969},{"date":"2018-05-31","close":196547.2344},{"date":"2018-06-01","close":204879.6719},{"date":"2018-06-04","close":214682.5312},{"date":"2018-06-05","close":210761.375},{"date":"2018-06-07","close":217623.3906},{"date":"2018-06-08","close":221054.3906},{"date":"2018-06-11","close":219583.9375},{"date":"2018-06-12","close":225465.6562},{"date":"2018-06-14","close":222524.8125},{"date":"2018-06-15","close":230857.2188},{"date":"2018-06-18","close":218603.6562},{"date":"2018-06-19","close":211741.6719},{"date":"2018-06-20","close":224485.3906},{"date":"2018-06-21","close":221544.5156},{"date":"2018-06-22","close":222524.8125},{"date":"2018-06-25","close":221054.3906},{"date":"2018-06-26","close":219583.9375},{"date":"2018-06-27","close":221054.3906},{"date":"2018-06-28","close":215662.7969},{"date":"2018-06-29","close":209781.0938},{"date":"2018-07-02","close":209781.0938},{"date":"2018-07-03","close":208310.6406},{"date":"2018-07-04","close":208800.8281},{"date":"2018-07-05","close":210761.375},{"date":"2018-07-06","close":226445.9375},{"date":"2018-07-09","close":227916.3906},{"date":"2018-07-10","close":223995.25},{"date":"2018-07-11","close":220564.2344},{"date":"2018-07-12","close":228896.6562},{"date":"2018-07-13","close":232327.6562},{"date":"2018-07-16","close":224485.3906},{"date":"2018-07-17","close":223995.25},{"date":"2018-07-18","close":222524.8125},{"date":"2018-07-19","close":230367.0781},{"date":"2018-07-20","close":227426.2344},{"date":"2018-07-23","close":216152.9531},{"date":"2018-07-24","close":223505.1094},{"date":"2018-07-25","close":225465.6562},{"date":"2018-07-26","close":226936.0938},{"date":"2018-07-27","close":229876.9531},{"date":"2018-07-30","close":223505.1094},{"date":"2018-07-31","close":224485.3906},{"date":"2018-08-01","close":221544.5156},{"date":"2018-08-02","close":222034.6562},{"date":"2018-08-03","close":226445.9375},{"date":"2018-08-06","close":220564.2344},{"date":"2018-08-07","close":222034.6562},{"date":"2018-08-08","close":221054.3906},{"date":"2018-08-09","close":223995.25},{"date":"2018-08-10","close":209290.9688},{"date":"2018-08-13","close":210761.375},{"date":"2018-08-14","close":210271.25},{"date":"2018-08-16","close":212231.8281},{"date":"2018-08-17","close":209290.9688},{"date":"2018-08-20","close":203899.375},{"date":"2018-08-21","close":212721.9688},{"date":"2018-08-22","close":211251.5},{"date":"2018-08-23","close":215172.6406},{"date":"2018-08-24","close":219583.9375},{"date":"2018-08-27","close":228406.5312},{"date":"2018-08-28","close":225465.6562},{"date":"2018-08-29","close":230857.2188},{"date":"2018-08-30","close":230857.2188},{"date":"2018-08-31","close":231347.3594},{"date":"2018-09-03","close":237719.2344},{"date":"2018-09-04","close":240169.9375},{"date":"2018-09-05","close":237719.2344},{"date":"2018-09-06","close":237229.0938},{"date":"2018-09-07","close":234288.2344},{"date":"2018-09-10","close":239189.6562},{"date":"2018-09-11","close":244581.25},{"date":"2018-09-12","close":242620.6562},{"date":"2018-09-13","close":233798.0781},{"date":"2018-09-14","close":240169.9375},{"date":"2018-09-17","close":241640.375},{"date":"2018-09-18","close":249972.7812},{"date":"2018-09-19","close":251443.2188},{"date":"2018-09-20","close":248502.3594},{"date":"2018-09-21","close":250953.0938},{"date":"2018-09-27","close":255854.5156},{"date":"2018-09-28","close":253403.8125},{"date":"2018-10-01","close":247522.0938},{"date":"2018-10-02","close":245071.3594},{"date":"2018-10-04","close":239189.6562},{"date":"2018-10-05","close":232327.6562},{"date":"2018-10-08","close":234288.2344},{"date":"2018-10-10","close":233798.0781},{"date":"2018-10-11","close":222524.8125},{"date":"2018-10-12","close":239189.6562},{"date":"2018-10-15","close":238699.5312},{"date":"2018-10-16","close":238699.5312},{"date":"2018-10-17","close":245561.5156},{"date":"2018-10-18","close":247522.0938},{"date":"2018-10-19","close":247522.0938},{"date":"2018-10-22","close":246051.6719},{"date":"2018-10-23","close":234778.3594},{"date":"2018-10-24","close":218113.5156},{"date":"2018-10-25","close":224975.5156},{"date":"2018-10-26","close":227426.2344},{"date":"2018-10-29","close":224485.3906},{"date":"2018-10-30","close":230367.0781},{"date":"2018-10-31","close":230857.2188},{"date":"2018-11-01","close":223995.25},{"date":"2018-11-02","close":229876.9531},{"date":"2018-11-05","close":231347.3594},{"date":"2018-11-06","close":229876.9531},{"date":"2018-11-07","close":224975.5156},{"date":"2018-11-08","close":224485.3906},{"date":"2018-11-09","close":212231.8281},{"date":"2018-11-12","close":214682.5312},{"date":"2018-11-13","close":211741.6719},{"date":"2018-11-14","close":213212.0938},{"date":"2018-11-15","close":217623.3906},{"date":"2018-11-16","close":215662.7969},{"date":"2018-11-19","close":218113.5156},{"date":"2018-11-20","close":204879.6719},{"date":"2018-11-21","close":206350.0781},{"date":"2018-11-22","close":204389.5312},{"date":"2018-11-23","close":197527.5312},{"date":"2018-11-26","close":201938.7969},{"date":"2018-11-27","close":205369.7969},{"date":"2018-11-28","close":204879.6719},{"date":"2018-11-29","close":205369.7969},{"date":"2018-11-30","close":202428.9375},{"date":"2018-12-03","close":216643.0781},{"date":"2018-12-04","close":214192.3906},{"date":"2018-12-05","close":212231.8281},{"date":"2018-12-06","close":203899.375},{"date":"2018-12-07","close":203899.375},{"date":"2018-12-10","close":199978.25},{"date":"2018-12-11","close":199488.0625},{"date":"2018-12-12","close":204389.5312},{"date":"2018-12-13","close":211741.6719},{"date":"2018-12-14","close":201448.6562},{"date":"2018-12-17","close":202919.0938},{"date":"2018-12-18","close":198507.8281},{"date":"2018-12-19","close":206840.2344},{"date":"2018-12-20","close":205859.9688},{"date":"2018-12-21","close":216643.0781},{"date":"2018-12-24","close":214192.3906},{"date":"2018-12-26","close":213702.25},{"date":"2018-12-27","close":217126.1406},{"date":"2018-12-28","close":215649.0938},{"date":"2019-01-02","close":207279.1562},{"date":"2019-01-03","close":199893.9219},{"date":"2019-01-04","close":197924.5469},{"date":"2019-01-07","close":213679.7188},{"date":"2019-01-08","close":215156.7656},{"date":"2019-01-09","close":223034.3438},{"date":"2019-01-10","close":223526.6875},{"date":"2019-01-11","close":227465.5},{"date":"2019-01-14","close":228450.1875},{"date":"2019-01-15","close":232881.3125},{"date":"2019-01-16","close":236327.7969},{"date":"2019-01-17","close":228450.1875},{"date":"2019-01-18","close":228942.5625},{"date":"2019-01-21","close":232881.3125},{"date":"2019-01-22","close":225496.0938},{"date":"2019-01-23","close":226973.1406},{"date":"2019-01-24","close":222049.625},{"date":"2019-01-25","close":228942.5625},{"date":"2019-01-28","close":228450.1875},{"date":"2019-01-29","close":225496.0938},{"date":"2019-01-30","close":224511.4062},{"date":"2019-01-31","close":220080.2344},{"date":"2019-02-01","close":223526.6875},{"date":"2019-02-07","close":236327.7969},{"date":"2019-02-08","close":234850.7344},{"date":"2019-02-11","close":232881.3125},{"date":"2019-02-12","close":232881.3125},{"date":"2019-02-13","close":234850.7344},{"date":"2019-02-14","close":236820.125},{"date":"2019-02-15","close":232389.0},{"date":"2019-02-18","close":241251.2969},{"date":"2019-02-19","close":243713.0469},{"date":"2019-02-20","close":244205.3906},{"date":"2019-02-21","close":239774.25},{"date":"2019-02-22","close":237312.4844},{"date":"2019-02-25","close":241743.6406},{"date":"2019-02-26","close":236820.125},{"date":"2019-02-27","close":235343.0781},{"date":"2019-02-28","close":233866.0312},{"date":"2019-03-04","close":234850.7344},{"date":"2019-03-05","close":226973.1406},{"date":"2019-03-06","close":228942.5625},{"date":"2019-03-07","close":221064.9375},{"date":"2019-03-08","close":217126.1406},{"date":"2019-03-11","close":214172.0781},{"date":"2019-03-12","close":212202.6562},{"date":"2019-03-13","close":214664.4062},{"date":"2019-03-14","close":208756.2031},{"date":"2019-03-15","close":208263.8594},{"date":"2019-03-18","close":206294.4688},{"date":"2019-03-19","close":206786.8125},{"date":"2019-03-20","close":204817.4062},{"date":"2019-03-21","close":214664.4062},{"date":"2019-03-22","close":211217.9688},{"date":"2019-03-25","close":205802.0938},{"date":"2019-03-26","close":206294.4688},{"date":"2019-03-27","close":206786.8125},{"date":"2019-03-28","close":208263.8594},{"date":"2019-03-29","close":211217.9688},{"date":"2019-04-01","close":213187.3594},{"date":"2019-04-02","close":214172.0781},{"date":"2019-04-03","close":216141.4531},{"date":"2019-04-04","close":216633.7969},{"date":"2019-04-05","close":214664.4062},{"date":"2019-04-08","close":215156.7656},{"date":"2019-04-09","close":216633.7969},{"date":"2019-04-10","close":217126.1406},{"date":"2019-04-11","close":223034.3438},{"date":"2019-04-12","close":225496.0938},{"date":"2019-04-15","close":224511.4062},{"date":"2019-04-16","close":224511.4062},{"date":"2019-04-17","close":226973.1406},{"date":"2019-04-18","close":224019.0469},{"date":"2019-04-19","close":225988.4531},{"date":"2019-04-22","close":229434.9062},{"date":"2019-04-23","close":226480.8125},{"date":"2019-04-24","close":225003.75},{"date":"2019-04-25","close":226480.8125},{"date":"2019-04-26","close":225496.0938},{"date":"2019-04-29","close":230419.5938},{"date":"2019-04-30","close":232881.3125},{"date":"2019-05-02","close":234358.375},{"date":"2019-05-03","close":235343.0781},{"date":"2019-05-07","close":235343.0781},{"date":"2019-05-08","close":235343.0781},{"date":"2019-05-09","close":218603.1875},{"date":"2019-05-10","close":218110.8438},{"date":"2019-05-13","close":215649.0938},{"date":"2019-05-14","close":210233.25},{"date":"2019-05-15","close":217618.4844},{"date":"2019-05-16","close":212695.0312},{"date":"2019-05-17","close":211710.3125},{"date":"2019-05-20","close":204817.4062},{"date":"2019-05-21","close":206786.8125},{"date":"2019-05-22","close":209740.9219},{"date":"2019-05-23","close":211710.3125},{"date":"2019-05-24","close":212202.6562},{"date":"2019-05-27","close":212695.0312},{"date":"2019-05-28","close":205309.7656},{"date":"2019-05-29","close":200386.2656},{"date":"2019-05-30","close":210233.25},{"date":"2019-05-31","close":215156.7656},{"date":"2019-06-03","close":221557.3125},{"date":"2019-06-04","close":225003.75},{"date":"2019-06-05","close":221557.3125},{"date":"2019-06-07","close":226480.8125},{"date":"2019-06-10","close":231404.2969},{"date":"2019-06-11","close":233373.6875},{"date":"2019-06-12","close":230419.5938},{"date":"2019-06-13","close":234850.7344},{"date":"2019-06-14","close":232881.3125},{"date":"2019-06-17","close":232389.0},{"date":"2019-06-18","close":229927.2656},{"date":"2019-06-19","close":230911.9688},{"date":"2019-06-20","close":233866.0312},{"date":"2019-06-21","close":229434.9062},{"date":"2019-06-24","close":225988.4531},{"date":"2019-06-25","close":225496.0938},{"date":"2019-06-26","close":225496.0938},{"date":"2019-06-27","close":233866.0312},{"date":"2019-06-28","close":232881.3125},{"date":"2019-07-01","close":234358.375},{"date":"2019-07-02","close":230911.9688},{"date":"2019-07-03","close":229434.9062},{"date":"2019-07-04","close":235343.0781},{"date":"2019-07-05","close":234850.7344},{"date":"2019-07-08","close":230419.5938},{"date":"2019-07-09","close":224019.0469},{"date":"2019-07-10","close":227957.8594},{"date":"2019-07-11","close":227465.5},{"date":"2019-07-12","close":234358.375},{"date":"2019-07-15","close":235343.0781},{"date":"2019-07-16","close":237312.4844},{"date":"2019-07-17","close":237312.4844},{"date":"2019-07-18","close":238297.2031},{"date":"2019-07-19","close":238297.2031},{"date":"2019-07-22","close":237804.8281},{"date":"2019-07-23","close":238789.5312},{"date":"2019-07-24","close":235343.0781},{"date":"2019-07-25","close":229434.9062},{"date":"2019-07-26","close":228450.1875},{"date":"2019-07-29","close":225496.0938},{"date":"2019-07-30","close":233373.6875},{"date":"2019-07-31","close":245190.0781},{"date":"2019-08-01","close":244697.7344},{"date":"2019-08-02","close":247651.8125},{"date":"2019-08-05","close":239281.875},{"date":"2019-08-06","close":232389.0},{"date":"2019-08-07","close":231896.6406},{"date":"2019-08-08","close":232389.0},{"date":"2019-08-09","close":243713.0469},{"date":"2019-08-12","close":245682.4375},{"date":"2019-08-13","close":241743.6406},{"date":"2019-08-14","close":251590.625},{"date":"2019-08-16","close":248636.5156},{"date":"2019-08-19","close":249128.8594},{"date":"2019-08-20","close":250113.5781},{"date":"2019-08-21","close":245682.4375},{"date":"2019-08-22","close":237804.8281},{"date":"2019-08-23","close":242728.3438},{"date":"2019-08-26","close":238789.5312},{"date":"2019-08-27","close":240758.9375},{"date":"2019-08-28","close":244697.7344},{"date":"2019-08-29","close":243713.0469},{"date":"2019-08-30","close":245682.4375},{"date":"2019-09-02","close":242235.9844},{"date":"2019-09-03","close":242728.3438},{"date":"2019-09-04","close":242235.9844},{"date":"2019-09-05","close":240266.5625},{"date":"2019-09-06","close":240266.5625},{"date":"2019-09-09","close":237312.4844},{"date":"2019-09-10","close":228942.5625},{"date":"2019-09-11","close":229927.2656},{"date":"2019-09-16","close":229927.2656},{"date":"2019-09-17","close":230911.9688},{"date":"2019-09-18","close":230911.9688},{"date":"2019-09-19","close":232881.3125},{"date":"2019-09-20","close":233373.6875},{"date":"2019-09-23","close":233373.6875},{"date":"2019-09-24","close":234850.7344},{"date":"2019-09-25","close":219587.8906},{"date":"2019-09-26","close":221064.9375},{"date":"2019-09-27","close":219095.5469},{"date":"2019-09-30","close":219587.8906},{"date":"2019-10-01","close":222049.625},{"date":"2019-10-02","close":217126.1406},{"date":"2019-10-04","close":215156.7656},{"date":"2019-10-07","close":216141.4531},{"date":"2019-10-08","close":223034.3438},{"date":"2019-10-10","close":228942.5625},{"date":"2019-10-11","close":223526.6875},{"date":"2019-10-14","close":223034.3438},{"date":"2019-10-15","close":216633.7969},{"date":"2019-10-16","close":215156.7656},{"date":"2019-10-17","close":216633.7969},{"date":"2019-10-18","close":220572.5781},{"date":"2019-10-21","close":221064.9375},{"date":"2019-10-22","close":221064.9375},{"date":"2019-10-23","close":221064.9375},{"date":"2019-10-24","close":222542.0},{"date":"2019-10-25","close":222542.0},{"date":"2019-10-28","close":225988.4531},{"date":"2019-10-29","close":224511.4062},{"date":"2019-10-30","close":226480.8125},{"date":"2019-10-31","close":224019.0469},{"date":"2019-11-01","close":227465.5},{"date":"2019-11-04","close":229434.9062},{"date":"2019-11-05","close":231404.2969},{"date":"2019-11-06","close":228450.1875},{"date":"2019-11-07","close":228450.1875},{"date":"2019-11-08","close":233866.0312},{"date":"2019-11-11","close":230419.5938},{"date":"2019-11-12","close":229434.9062},{"date":"2019-11-13","close":230911.9688},{"date":"2019-11-14","close":232881.3125},{"date":"2019-11-15","close":234358.375},{"date":"2019-11-18","close":236820.125},{"date":"2019-11-19","close":238789.5312},{"date":"2019-11-20","close":232389.0},{"date":"2019-11-21","close":230911.9688},{"date":"2019-11-22","close":231896.6406},{"date":"2019-11-25","close":234358.375},{"date":"2019-11-26","close":235343.0781},{"date":"2019-11-27","close":232389.0},{"date":"2019-11-28","close":229434.9062},{"date":"2019-11-29","close":227465.5},{"date":"2019-12-02","close":230419.5938},{"date":"2019-12-03","close":233373.6875},{"date":"2019-12-04","close":220572.5781},{"date":"2019-12-05","close":218603.1875},{"date":"2019-12-06","close":222049.625},{"date":"2019-12-09","close":219587.8906},{"date":"2019-12-10","close":223034.3438},{"date":"2019-12-11","close":224019.0469},{"date":"2019-12-12","close":225003.75},{"date":"2019-12-13","close":225988.4531},{"date":"2019-12-16","close":229927.2656},{"date":"2019-12-17","close":230911.9688},{"date":"2019-12-18","close":223526.6875},{"date":"2019-12-19","close":225003.75},{"date":"2019-12-20","close":225003.75},{"date":"2019-12-23","close":224511.4062},{"date":"2019-12-24","close":221557.3125},{"date":"2019-12-26","close":219095.5469},{"date":"2019-12-27","close":230446.9219},{"date":"2019-12-30","close":233414.0469},{"date":"2020-01-02","close":229457.8594},{"date":"2020-01-03","close":226490.7344},{"date":"2020-01-06","close":227479.7969},{"date":"2020-01-07","close":228963.3594},{"date":"2020-01-08","close":226490.7344},{"date":"2020-01-09","close":229952.4062},{"date":"2020-01-10","close":246271.5938},{"date":"2020-01-13","close":256162.0},{"date":"2020-01-14","close":262590.8125},{"date":"2020-01-15","close":264568.9062},{"date":"2020-01-16","close":265557.9062},{"date":"2020-01-17","close":266546.9688},{"date":"2020-01-20","close":272481.2188},{"date":"2020-01-21","close":272481.2188},{"date":"2020-01-22","close":282866.125},{"date":"2020-01-23","close":280393.5312},{"date":"2020-01-28","close":281877.125},{"date":"2020-01-29","close":283855.2188},{"date":"2020-01-30","close":283855.2188},{"date":"2020-01-31","close":272975.7188},{"date":"2020-02-03","close":280888.0938},{"date":"2020-02-04","close":304625.125},{"date":"2020-02-05","close":310559.3438},{"date":"2020-02-06","close":315010.0312},{"date":"2020-02-07","close":313526.5},{"date":"2020-02-10","close":317977.1875},{"date":"2020-02-11","close":339241.5938},{"date":"2020-02-12","close":334296.4062},{"date":"2020-02-13","close":332812.8438},{"date":"2020-02-14","close":333307.3438},{"date":"2020-02-17","close":334296.4062},{"date":"2020-02-18","close":330340.2188},{"date":"2020-02-19","close":330340.2188},{"date":"2020-02-20","close":339736.0938},{"date":"2020-02-21","close":332812.8438},{"date":"2020-02-24","close":317482.6562},{"date":"2020-02-25","close":317482.6562},{"date":"2020-02-26","close":308581.25},{"date":"2020-02-27","close":306108.6562},{"date":"2020-02-28","close":291767.5625},{"date":"2020-03-02","close":301163.4688},{"date":"2020-03-03","close":304625.125},{"date":"2020-03-04","close":311548.4062},{"date":"2020-03-05","close":319955.25},{"date":"2020-03-06","close":313031.9688},{"date":"2020-03-09","close":288814.0},{"date":"2020-03-10","close":290283.9688},{"date":"2020-03-11","close":285833.2812},{"date":"2020-03-12","close":274129.0},{"date":"2020-03-13","close":274459.3125},{"date":"2020-03-16","close":250227.75},{"date":"2020-03-17","close":243304.4688},{"date":"2020-03-18","close":219072.9219},{"date":"2020-03-19","close":180994.7812},{"date":"2020-03-20","close":214127.7031},{"date":"2020-03-23","close":216105.8125},{"date":"2020-03-24","close":243799.0},{"date":"2020-03-25","close":254678.4531},{"date":"2020-03-26","close":245282.5625},{"date":"2020-03-27","close":245282.5625},{"date":"2020-03-30","close":241820.9062},{"date":"2020-03-31","close":237864.7344},{"date":"2020-04-01","close":228468.8281},{"date":"2020-04-02","close":230446.9219},{"date":"2020-04-03","close":228963.3594},{"date":"2020-04-06","close":237370.2188},{"date":"2020-04-07","close":242315.4375},{"date":"2020-04-08","close":247260.6406},{"date":"2020-04-09","close":250227.75},{"date":"2020-04-10","close":247755.1562},{"date":"2020-04-13","close":238853.7656},{"date":"2020-04-14","close":248744.1719},{"date":"2020-04-16","close":268030.5312},{"date":"2020-04-17","close":283360.6875},{"date":"2020-04-20","close":279899.0312},{"date":"2020-04-21","close":279899.0312},{"date":"2020-04-22","close":282371.6562},{"date":"2020-04-23","close":281382.5938},{"date":"2020-04-24","close":273964.75},{"date":"2020-04-27","close":275942.8438},{"date":"2020-04-28","close":276437.375},{"date":"2020-04-29","close":282866.125},{"date":"2020-05-04","close":273964.75},{"date":"2020-05-06","close":278415.4375},{"date":"2020-05-07","close":279404.5312},{"date":"2020-05-08","close":282371.6562},{"date":"2020-05-11","close":283855.2188},{"date":"2020-05-12","close":280888.0938},{"date":"2020-05-13","close":306108.6562},{"date":"2020-05-14","close":304625.125},{"date":"2020-05-15","close":299185.375},{"date":"2020-05-18","close":310064.8125},{"date":"2020-05-19","close":314021.0},{"date":"2020-05-20","close":327373.0625},{"date":"2020-05-21","close":331329.2812},{"date":"2020-05-22","close":332318.2812},{"date":"2020-05-25","close":344186.8125},{"date":"2020-05-26","close":383748.5},{"date":"2020-05-27","close":361000.5625},{"date":"2020-05-28","close":355066.2812},{"date":"2020-05-29","close":355066.2812},{"date":"2020-06-01","close":361989.5625},{"date":"2020-06-02","close":365945.75},{"date":"2020-06-03","close":361989.5625},{"date":"2020-06-04","close":366440.2812},{"date":"2020-06-05","close":367429.3125},{"date":"2020-06-08","close":371385.5},{"date":"2020-06-09","close":379297.7812},{"date":"2020-06-10","close":380781.375},{"date":"2020-06-11","close":383254.0},{"date":"2020-06-12","close":375341.625},{"date":"2020-06-15","close":344681.3125},{"date":"2020-06-16","close":371879.9688},{"date":"2020-06-17","close":380286.875},{"date":"2020-06-18","close":372869.0312},{"date":"2020-06-19","close":380781.375},{"date":"2020-06-22","close":376330.6875},{"date":"2020-06-23","close":377319.7188},{"date":"2020-06-24","close":376330.6875},{"date":"2020-06-25","close":365945.75},{"date":"2020-06-26","close":365945.75},{"date":"2020-06-29","close":359022.4688},{"date":"2020-06-30","close":359516.9688},{"date":"2020-07-01","close":366440.2812},{"date":"2020-07-02","close":367429.3125},{"date":"2020-07-03","close":376825.1875},{"date":"2020-07-06","close":383748.5},{"date":"2020-07-07","close":386715.625},{"date":"2020-07-08","close":381275.9062},{"date":"2020-07-09","close":388693.75},{"date":"2020-07-10","close":386715.625},{"date":"2020-07-13","close":389682.75},{"date":"2020-07-14","close":387704.6875},{"date":"2020-07-15","close":388693.75},{"date":"2020-07-16","close":381770.4062},{"date":"2020-07-17","close":379297.7812},{"date":"2020-07-20","close":374352.5938},{"date":"2020-07-21","close":382759.4688},{"date":"2020-07-22","close":383748.5},{"date":"2020-07-23","close":381275.9062},{"date":"2020-07-24","close":371385.5},{"date":"2020-07-27","close":373858.0938},{"date":"2020-07-28","close":388693.75},{"date":"2020-07-29","close":381275.9062},{"date":"2020-07-30","close":379297.7812},{"date":"2020-07-31","close":393144.4375},{"date":"2020-08-03","close":409958.1562},{"date":"2020-08-04","close":411441.6875},{"date":"2020-08-05","close":462871.9062},{"date":"2020-08-06","close":464355.5},{"date":"2020-08-07","close":482652.7188},{"date":"2020-08-10","close":468311.6562},{"date":"2020-08-11","close":467322.5938},{"date":"2020-08-12","close":470289.7188},{"date":"2020-08-13","close":465839.0312},{"date":"2020-08-14","close":439134.875},{"date":"2020-08-18","close":428255.4062},{"date":"2020-08-19","close":429739.0},{"date":"2020-08-20","close":409958.1562},{"date":"2020-08-21","close":418859.5312},{"date":"2020-08-24","close":433200.5938},{"date":"2020-08-25","close":439134.875},{"date":"2020-08-26","close":451497.9062},{"date":"2020-08-27","close":463861.0},{"date":"2020-08-28","close":460893.8438},{"date":"2020-08-31","close":447541.75},{"date":"2020-09-01","close":449519.8438},{"date":"2020-09-02","close":447047.2188},{"date":"2020-09-03","close":447541.75},{"date":"2020-09-04","close":434189.6562},{"date":"2020-09-07","close":425288.3125},{"date":"2020-09-08","close":430728.0312},{"date":"2020-09-09","close":424793.7812},{"date":"2020-09-10","close":425288.3125},{"date":"2020-09-11","close":424793.7812},{"date":"2020-09-14","close":431222.5312},{"date":"2020-09-15","close":447541.75},{"date":"2020-09-16","close":444574.625},{"date":"2020-09-17","close":440618.4375},{"date":"2020-09-18","close":448036.25},{"date":"2020-09-21","close":441112.9688},{"date":"2020-09-22","close":441607.4688},{"date":"2020-09-23","close":431717.0938},{"date":"2020-09-24","close":405507.4375},{"date":"2020-09-25","close":407485.5},{"date":"2020-09-28","close":416386.9062},{"date":"2020-09-29","close":428749.9375},{"date":"2020-10-05","close":431717.0938},{"date":"2020-10-06","close":431717.0938},{"date":"2020-10-07","close":434684.1875},{"date":"2020-10-08","close":440123.9375},{"date":"2020-10-12","close":435178.7188},{"date":"2020-10-13","close":440618.4375},{"date":"2020-10-14","close":433695.1562},{"date":"2020-10-15","close":424299.25},{"date":"2020-10-16","close":415397.875},{"date":"2020-10-19","close":408474.5938},{"date":"2020-10-20","close":427760.9375},{"date":"2020-10-21","close":428255.4062},{"date":"2020-10-22","close":424793.7812},{"date":"2020-10-23","close":419848.5625},{"date":"2020-10-26","close":412925.2812},{"date":"2020-10-27","close":425288.3125},{"date":"2020-10-28","close":425288.3125},{"date":"2020-10-29","close":426771.8438},{"date":"2020-10-30","close":437156.7812},{"date":"2020-11-02","close":435178.7188},{"date":"2020-11-03","close":454465.0312},{"date":"2020-11-04","close":454465.0312},{"date":"2020-11-05","close":478696.625},{"date":"2020-11-06","close":493532.25},{"date":"2020-11-09","close":527159.6875},{"date":"2020-11-10","close":527159.6875},{"date":"2020-11-11","close":506389.75},{"date":"2020-11-12","close":509356.9062},{"date":"2020-11-13","close":495510.3125},{"date":"2020-11-16","close":480180.1562},{"date":"2020-11-17","close":488092.5},{"date":"2020-11-18","close":495510.3125},{"date":"2020-11-19","close":512324.0},{"date":"2020-11-20","close":509356.9062},{"date":"2020-11-23","close":520236.4062},{"date":"2020-11-24","close":545951.4375},{"date":"2020-11-25","close":532104.9375},{"date":"2020-11-26","close":543973.4375},{"date":"2020-11-27","close":544962.4375},{"date":"2020-11-30","close":527159.6875},{"date":"2020-12-01","close":541006.3125},{"date":"2020-12-02","close":545951.4375},{"date":"2020-12-03","close":545951.4375},{"date":"2020-12-04","close":544962.4375},{"date":"2020-12-07","close":540017.25},{"date":"2020-12-08","close":546940.5},{"date":"2020-12-09","close":559798.0625},{"date":"2020-12-10","close":553863.8125},{"date":"2020-12-11","close":549907.6875},{"date":"2020-12-14","close":542984.3125},{"date":"2020-12-15","close":545951.4375},{"date":"2020-12-16","close":557820.0},{"date":"2020-12-17","close":560787.0625},{"date":"2020-12-18","close":561776.1875},{"date":"2020-12-21","close":559798.0625},{"date":"2020-12-22","close":548918.625},{"date":"2020-12-23","close":547929.5},{"date":"2020-12-24","close":556830.875},{"date":"2020-12-28","close":552874.75},{"date":"2020-12-29","close":595455.4375},{"date":"2020-12-30","close":622206.3125},{"date":"2021-01-04","close":664809.625},{"date":"2021-01-05","close":679671.1875},{"date":"2021-01-06","close":673726.625},{"date":"2021-01-07","close":691560.5},{"date":"2021-01-08","close":732182.3125},{"date":"2021-01-11","close":723265.3125},{"date":"2021-01-12","close":738126.9375},{"date":"2021-01-13","close":747043.875},{"date":"2021-01-14","close":742090.0},{"date":"2021-01-15","close":730200.6875},{"date":"2021-01-18","close":699486.75},{"date":"2021-01-19","close":725246.875},{"date":"2021-01-20","close":737136.1875},{"date":"2021-01-21","close":738126.9375},{"date":"2021-01-22","close":784693.3125},{"date":"2021-01-25","close":782711.8125},{"date":"2021-01-26","close":782711.8125},{"date":"2021-01-27","close":781721.0},{"date":"2021-01-28","close":759923.875},{"date":"2021-01-29","close":727228.375},{"date":"2021-02-01","close":738126.9375},{"date":"2021-02-02","close":745062.25},{"date":"2021-02-03","close":751006.9375},{"date":"2021-02-04","close":740108.4375},{"date":"2021-02-05","close":767850.1875},{"date":"2021-02-08","close":762896.25},{"date":"2021-02-09","close":764877.8125},{"date":"2021-02-10","close":775776.375},{"date":"2021-02-15","close":797573.4375},{"date":"2021-02-16","close":795591.8125},{"date":"2021-02-17","close":797573.4375},{"date":"2021-02-18","close":781721.0},{"date":"2021-02-19","close":762896.25},{"date":"2021-02-22","close":732182.3125},{"date":"2021-02-23","close":703449.8125},{"date":"2021-02-24","close":680662.0},{"date":"2021-02-25","close":697505.125},{"date":"2021-02-26","close":667781.9375},{"date":"2021-03-02","close":677689.6875},{"date":"2021-03-03","close":689579.0},{"date":"2021-03-04","close":671745.0625},{"date":"2021-03-05","close":664809.625},{"date":"2021-03-08","close":644003.375},{"date":"2021-03-09","close":630132.5625},{"date":"2021-03-10","close":630132.5625},{"date":"2021-03-11","close":680662.0},{"date":"2021-03-12","close":682643.5},{"date":"2021-03-15","close":679671.1875},{"date":"2021-03-16","close":673726.625},{"date":"2021-03-17","close":633104.875},{"date":"2021-03-18","close":655892.625},{"date":"2021-03-19","close":654901.9375},{"date":"2021-03-22","close":636077.125},{"date":"2021-03-23","close":618243.25},{"date":"2021-03-24","close":629141.75},{"date":"2021-03-25","close":629141.75},{"date":"2021-03-26","close":641031.0},{"date":"2021-03-29","close":644994.1875},{"date":"2021-03-30","close":663818.875},{"date":"2021-03-31","close":653911.125},{"date":"2021-04-01","close":660846.5},{"date":"2021-04-02","close":661837.25},{"date":"2021-04-05","close":648957.25},{"date":"2021-04-06","close":636077.125},{"date":"2021-04-07","close":647966.5},{"date":"2021-04-08","close":650938.8125},{"date":"2021-04-09","close":656883.4375},{"date":"2021-04-12","close":648957.25},{"date":"2021-04-13","close":683634.3125},{"date":"2021-04-14","close":690569.6875},{"date":"2021-04-15","close":693542.0625},{"date":"2021-04-16","close":687597.4375},{"date":"2021-04-19","close":681652.75},{"date":"2021-04-20","close":683634.3125},{"date":"2021-04-21","close":664809.625},{"date":"2021-04-22","close":665800.4375},{"date":"2021-04-23","close":663818.875},{"date":"2021-04-26","close":682643.5},{"date":"2021-04-27","close":678680.4375},{"date":"2021-04-28","close":660846.5},{"date":"2021-04-29","close":665800.4375},{"date":"2021-04-30","close":647966.5},{"date":"2021-05-03","close":633104.875},{"date":"2021-05-04","close":644003.375},{"date":"2021-05-06","close":636077.125},{"date":"2021-05-07","close":636077.125},{"date":"2021-05-10","close":645984.875},{"date":"2021-05-11","close":635086.375},{"date":"2021-05-12","close":627160.1875},{"date":"2021-05-13","close":596446.1875},{"date":"2021-05-14","close":620224.75},{"date":"2021-05-17","close":617252.375},{"date":"2021-05-18","close":625178.625},{"date":"2021-05-20","close":630132.5625},{"date":"2021-05-21","close":637067.9375},{"date":"2021-05-24","close":629141.75},{"date":"2021-05-25","close":637067.9375},{"date":"2021-05-26","close":631123.25},{"date":"2021-05-27","close":630132.5625},{"date":"2021-05-28","close":634095.625},{"date":"2021-05-31","close":609326.3125},{"date":"2021-06-01","close":610317.0},{"date":"2021-06-02","close":605363.1875},{"date":"2021-06-03","close":614280.0625},{"date":"2021-06-04","close":615270.9375},{"date":"2021-06-07","close":616261.625},{"date":"2021-06-08","close":609326.3125},{"date":"2021-06-09","close":600409.375},{"date":"2021-06-10","close":604372.4375},{"date":"2021-06-11","close":632114.0},{"date":"2021-06-14","close":633104.875},{"date":"2021-06-15","close":646975.625},{"date":"2021-06-16","close":649948.0},{"date":"2021-06-17","close":644003.375},{"date":"2021-06-18","close":667781.9375},{"date":"2021-06-21","close":674717.375},{"date":"2021-06-22","close":676698.875},{"date":"2021-06-23","close":677689.6875},{"date":"2021-06-24","close":683634.3125},{"date":"2021-06-25","close":681652.75},{"date":"2021-06-28","close":672735.8125},{"date":"2021-06-29","close":679671.1875},{"date":"2021-06-30","close":691560.5},{"date":"2021-07-01","close":717320.6875},{"date":"2021-07-02","close":716329.875},{"date":"2021-07-05","close":715339.0625},{"date":"2021-07-06","close":740108.4375},{"date":"2021-07-07","close":742090.0},{"date":"2021-07-08","close":725246.875},{"date":"2021-07-09","close":729210.0},{"date":"2021-07-12","close":723265.3125},{"date":"2021-07-13","close":743080.8125},{"date":"2021-07-14","close":738126.9375},{"date":"2021-07-15","close":743080.8125},{"date":"2021-07-16","close":742090.0},{"date":"2021-07-19","close":736145.375},{"date":"2021-07-20","close":724256.125},{"date":"2021-07-21","close":726237.625},{"date":"2021-07-22","close":731191.5625},{"date":"2021-07-23","close":744071.5625},{"date":"2021-07-26","close":730200.6875},{"date":"2021-07-27","close":752988.5},{"date":"2021-07-28","close":751997.75},{"date":"2021-07-29","close":757942.4375},{"date":"2021-07-30","close":734163.875},{"date":"2021-08-02","close":740108.4375},{"date":"2021-08-03","close":742090.0},{"date":"2021-08-04","close":738126.9375},{"date":"2021-08-05","close":763887.0625},{"date":"2021-08-06","close":768840.9375},{"date":"2021-08-09","close":770822.4375},{"date":"2021-08-10","close":792619.5},{"date":"2021-08-11","close":794601.0625},{"date":"2021-08-12","close":809462.625},{"date":"2021-08-13","close":809462.625},{"date":"2021-08-17","close":786674.875},{"date":"2021-08-18","close":786674.875},{"date":"2021-08-19","close":769831.6875},{"date":"2021-08-20","close":764877.8125},{"date":"2021-08-23","close":790638.0},{"date":"2021-08-24","close":762896.25},{"date":"2021-08-25","close":768840.9375},{"date":"2021-08-26","close":757942.4375},{"date":"2021-08-27","close":757942.4375},{"date":"2021-08-30","close":755960.8125},{"date":"2021-08-31","close":785684.0625},{"date":"2021-09-01","close":780730.1875},{"date":"2021-09-02","close":743080.8125},{"date":"2021-09-03","close":752988.5},{"date":"2021-09-06","close":759923.875},{"date":"2021-09-07","close":767850.1875},{"date":"2021-09-08","close":762896.25},{"date":"2021-09-09","close":742090.0},{"date":"2021-09-10","close":743080.8125},{"date":"2021-09-13","close":734163.875},{"date":"2021-09-14","close":748034.625},{"date":"2021-09-15","close":743080.8125},{"date":"2021-09-16","close":718311.4375},{"date":"2021-09-17","close":718311.4375},{"date":"2021-09-23","close":724256.125},{"date":"2021-09-24","close":719302.25},{"date":"2021-09-27","close":728219.25},{"date":"2021-09-28","close":708403.6875},{"date":"2021-09-29","close":702459.0625},{"date":"2021-09-30","close":711376.0},{"date":"2021-10-01","close":700477.4375},{"date":"2021-10-05","close":673726.625},{"date":"2021-10-06","close":659855.8125},{"date":"2021-10-07","close":660846.5},{"date":"2021-10-08","close":679671.1875},{"date":"2021-10-12","close":656883.4375},{"date":"2021-10-13","close":664809.625},{"date":"2021-10-14","close":685615.8125},{"date":"2021-10-15","close":705431.3125},{"date":"2021-10-18","close":698496.0},{"date":"2021-10-19","close":720293.0},{"date":"2021-10-20","close":720293.0},{"date":"2021-10-21","close":716329.875},{"date":"2021-10-22","close":730200.6875},{"date":"2021-10-25","close":726237.625},{"date":"2021-10-26","close":739117.6875},{"date":"2021-10-27","close":743080.8125},{"date":"2021-10-28","close":739117.6875},{"date":"2021-10-29","close":727228.375},{"date":"2021-11-01","close":716329.875},{"date":"2021-11-02","close":724256.125},{"date":"2021-11-03","close":725246.875},{"date":"2021-11-04","close":744071.5625},{"date":"2021-11-05","close":748034.625},{"date":"2021-11-08","close":737136.1875},{"date":"2021-11-09","close":741099.1875},{"date":"2021-11-10","close":741099.1875},{"date":"2021-11-11","close":746053.125},{"date":"2021-11-12","close":744071.5625},{"date":"2021-11-15","close":747043.875},{"date":"2021-11-16","close":752988.5},{"date":"2021-11-17","close":754970.0625},{"date":"2021-11-18","close":755960.8125},{"date":"2021-11-19","close":750016.1875},{"date":"2021-11-22","close":739117.6875},{"date":"2021-11-23","close":730200.6875},{"date":"2021-11-24","close":723265.3125},{"date":"2021-11-25","close":708403.6875},{"date":"2021-11-26","close":706422.125},{"date":"2021-11-29","close":702459.0625},{"date":"2021-11-30","close":681652.75},{"date":"2021-12-01","close":686606.625},{"date":"2021-12-02","close":678680.4375},{"date":"2021-12-03","close":685615.8125},{"date":"2021-12-06","close":691560.5},{"date":"2021-12-07","close":684625.125},{"date":"2021-12-08","close":703449.8125},{"date":"2021-12-09","close":701468.25},{"date":"2021-12-10","close":702459.0625},{"date":"2021-12-13","close":696514.375},{"date":"2021-12-14","close":673726.625},{"date":"2021-12-15","close":667781.9375},{"date":"2021-12-16","close":676698.875},{"date":"2021-12-17","close":673726.625},{"date":"2021-12-20","close":647966.5},{"date":"2021-12-21","close":639049.5},{"date":"2021-12-22","close":626169.375},{"date":"2021-12-23","close":637067.9375},{"date":"2021-12-24","close":644994.1875},{"date":"2021-12-27","close":638058.6875},{"date":"2021-12-28","close":644994.1875},{"date":"2021-12-29","close":657870.875},{"date":"2021-12-30","close":649932.8125},{"date":"2022-01-03","close":636371.0},{"date":"2022-01-04","close":643979.125},{"date":"2022-01-05","close":642986.9375},{"date":"2022-01-06","close":637033.3125},{"date":"2022-01-07","close":631079.75},{"date":"2022-01-10","close":619172.5625},{"date":"2022-01-11","close":622149.375},{"date":"2022-01-12","close":653901.8125},{"date":"2022-01-13","close":660847.625},{"date":"2022-01-14","close":641994.625},{"date":"2022-01-17","close":636041.125},{"date":"2022-01-18","close":669778.0625},{"date":"2022-01-19","close":655886.3125},{"date":"2022-01-20","close":682677.4375},{"date":"2022-01-21","close":678708.375},{"date":"2022-01-24","close":676723.9375},{"date":"2022-01-25","close":637033.3125},{"date":"2022-01-26","close":619728.0},{"date":"2022-01-27","close":589404.6875},{"date":"2022-01-28","close":571755.0},{"date":"2022-02-03","close":579482.0625},{"date":"2022-02-04","close":582458.875},{"date":"2022-02-07","close":563605.8125},{"date":"2022-02-08","close":544342.0},{"date":"2022-02-09","close":563605.8125},{"date":"2022-02-10","close":564598.0625},{"date":"2022-02-11","close":542768.25},{"date":"2022-02-14","close":521930.7188},{"date":"2022-02-15","close":525899.75},{"date":"2022-02-16","close":535822.5},{"date":"2022-02-17","close":552690.875},{"date":"2022-02-18","close":550706.375},{"date":"2022-02-21","close":550706.375},{"date":"2022-02-22","close":529656.0},{"date":"2022-02-23","close":537489.0},{"date":"2022-02-24","close":512008.0938},{"date":"2022-02-25","close":534830.125},{"date":"2022-02-28","close":534830.125},{"date":"2022-03-02","close":542768.25},{"date":"2022-03-03","close":546737.3125},{"date":"2022-03-04","close":516929.0},{"date":"2022-03-07","close":507046.75},{"date":"2022-03-08","close":493155.0625},{"date":"2022-03-10","close":493155.0625},{"date":"2022-03-11","close":470914.0},{"date":"2022-03-14","close":487201.5},{"date":"2022-03-15","close":476789.0},{"date":"2022-03-16","close":487201.5},{"date":"2022-03-17","close":487201.5},{"date":"2022-03-18","close":500100.9062},{"date":"2022-03-21","close":500100.9062},{"date":"2022-03-22","close":505062.2188},{"date":"2022-03-23","close":515977.125},{"date":"2022-03-24","close":526892.0625},{"date":"2022-03-25","close":536814.6875},{"date":"2022-03-28","close":528876.625},{"date":"2022-03-29","close":537806.9375},{"date":"2022-03-30","close":556659.9375},{"date":"2022-03-31","close":591389.1875},{"date":"2022-04-01","close":582458.875},{"date":"2022-04-04","close":580474.25},{"date":"2022-04-05","close":595358.25},{"date":"2022-04-06","close":593373.6875},{"date":"2022-04-07","close":578489.75},{"date":"2022-04-08","close":596350.5},{"date":"2022-04-11","close":580474.25},{"date":"2022-04-12","close":572536.25},{"date":"2022-04-13","close":594365.9375},{"date":"2022-04-14","close":615203.5},{"date":"2022-04-15","close":608257.6875},{"date":"2022-04-18","close":596350.5},{"date":"2022-04-19","close":605280.875},{"date":"2022-04-20","close":602304.0625},{"date":"2022-04-21","close":605280.875},{"date":"2022-04-22","close":591389.1875},{"date":"2022-04-25","close":573528.4375},{"date":"2022-04-26","close":576505.25},{"date":"2022-04-27","close":585435.625},{"date":"2022-04-28","close":593373.6875},{"date":"2022-04-29","close":606273.1875},{"date":"2022-05-02","close":606273.1875},{"date":"2022-05-03","close":619172.5625},{"date":"2022-05-04","close":607265.375},{"date":"2022-05-06","close":612226.6875},{"date":"2022-05-09","close":578608.0},{"date":"2022-05-10","close":588412.375},{"date":"2022-05-11","close":579482.0625},{"date":"2022-05-12","close":559636.75},{"date":"2022-05-13","close":584443.3125},{"date":"2022-05-16","close":582458.875},{"date":"2022-05-17","close":586427.875},{"date":"2022-05-18","close":598335.0},{"date":"2022-05-19","close":586427.875},{"date":"2022-05-20","close":600319.5625},{"date":"2022-05-23","close":606273.1875},{"date":"2022-05-24","close":580474.25},{"date":"2022-05-25","close":583451.0625},{"date":"2022-05-26","close":577497.5},{"date":"2022-05-27","close":585435.625},{"date":"2022-05-30","close":576505.25},{"date":"2022-05-31","close":570551.625},{"date":"2022-06-02","close":564598.0625},{"date":"2022-06-03","close":564598.0625},{"date":"2022-06-07","close":531853.375},{"date":"2022-06-08","close":542768.25},{"date":"2022-06-09","close":551698.625},{"date":"2022-06-10","close":555667.75},{"date":"2022-06-13","close":544752.8125},{"date":"2022-06-14","close":526892.0625},{"date":"2022-06-15","close":523915.25},{"date":"2022-06-16","close":544752.8125},{"date":"2022-06-17","close":551698.625},{"date":"2022-06-20","close":554675.4375},{"date":"2022-06-21","close":567574.875},{"date":"2022-06-22","close":532845.625},{"date":"2022-06-23","close":528876.625},{"date":"2022-06-24","close":545745.125},{"date":"2022-06-27","close":564598.0625},{"date":"2022-06-28","close":576505.25},{"date":"2022-06-29","close":565590.375},{"date":"2022-06-30","close":527884.3125},{"date":"2022-07-01","close":508039.0625},{"date":"2022-07-04","close":502085.4375},{"date":"2022-07-05","close":531853.375},{"date":"2022-07-06","close":517961.6875},{"date":"2022-07-07","close":536814.6875},{"date":"2022-07-08","close":532845.625},{"date":"2022-07-11","close":522922.9688},{"date":"2022-07-12","close":523915.25},{"date":"2022-07-13","close":523915.25},{"date":"2022-07-14","close":536814.6875},{"date":"2022-07-15","close":543760.5},{"date":"2022-07-18","close":541776.0},{"date":"2022-07-19","close":540783.75},{"date":"2022-07-20","close":554675.4375},{"date":"2022-07-21","close":562613.5625},{"date":"2022-07-22","close":563605.8125},{"date":"2022-07-25","close":553683.125},{"date":"2022-07-26","close":558644.5},{"date":"2022-07-27","close":551698.625},{"date":"2022-07-28","close":573528.4375},{"date":"2022-07-29","close":564598.0625},{"date":"2022-08-01","close":578489.75},{"date":"2022-08-02","close":567574.875},{"date":"2022-08-03","close":581466.5625},{"date":"2022-08-04","close":584443.3125},{"date":"2022-08-05","close":593373.6875},{"date":"2022-08-08","close":592381.5},{"date":"2022-08-09","close":610242.1875},{"date":"2022-08-10","close":607265.375},{"date":"2022-08-11","close":614211.25},{"date":"2022-08-12","close":618180.3125},{"date":"2022-08-16","close":627110.6875},{"date":"2022-08-17","close":624133.875},{"date":"2022-08-18","close":619172.5625},{"date":"2022-08-19","close":613219.0},{"date":"2022-08-22","close":595358.25},{"date":"2022-08-23","close":582458.875},{"date":"2022-08-24","close":586427.875},{"date":"2022-08-25","close":582458.875},{"date":"2022-08-26","close":581466.5625},{"date":"2022-08-29","close":571543.875},{"date":"2022-08-30","close":573528.4375},{"date":"2022-08-31","close":593373.6875},{"date":"2022-09-01","close":570551.625},{"date":"2022-09-02","close":571543.875},{"date":"2022-09-05","close":561621.25},{"date":"2022-09-06","close":555667.75},{"date":"2022-09-07","close":549714.125},{"date":"2022-09-08","close":566582.5625},{"date":"2022-09-13","close":597342.75},{"date":"2022-09-14","close":609250.0},{"date":"2022-09-15","close":610242.1875},{"date":"2022-09-16","close":597342.75},{"date":"2022-09-19","close":603296.3125},{"date":"2022-09-20","close":629095.1875},{"date":"2022-09-21","close":614211.25},{"date":"2022-09-22","close":624133.875},{"date":"2022-09-23","close":605280.875},{"date":"2022-09-26","close":592381.5},{"date":"2022-09-27","close":582458.875},{"date":"2022-09-28","close":559636.75},{"date":"2022-09-29","close":561621.25},{"date":"2022-09-30","close":541776.0},{"date":"2022-10-04","close":551698.625},{"date":"2022-10-05","close":564598.0625},{"date":"2022-10-06","close":580474.25},{"date":"2022-10-07","close":586427.875},{"date":"2022-10-11","close":595358.25},{"date":"2022-10-12","close":605280.875},{"date":"2022-10-13","close":591389.1875},{"date":"2022-10-14","close":598335.0},{"date":"2022-10-17","close":600319.5625},{"date":"2022-10-18","close":600319.5625},{"date":"2022-10-19","close":601311.8125},{"date":"2022-10-20","close":584443.3125},{"date":"2022-10-21","close":622149.375},{"date":"2022-10-24","close":644971.4375},{"date":"2022-10-25","close":649932.8125},{"date":"2022-10-26","close":671762.5625},{"date":"2022-10-27","close":721375.75},{"date":"2022-10-28","close":721375.75},{"date":"2022-10-31","close":731298.375},{"date":"2022-11-01","close":754120.5},{"date":"2022-11-02","close":719391.1875},{"date":"2022-11-03","close":733282.875},{"date":"2022-11-04","close":727329.3125},{"date":"2022-11-07","close":734275.125},{"date":"2022-11-08","close":724352.5},{"date":"2022-11-09","close":732290.625},{"date":"2022-11-10","close":719391.1875},{"date":"2022-11-11","close":741221.0},{"date":"2022-11-14","close":753128.1875},{"date":"2022-11-15","close":712445.375},{"date":"2022-11-16","close":716414.375},{"date":"2022-11-17","close":694584.625},{"date":"2022-11-18","close":695576.875},{"date":"2022-11-21","close":688631.0},{"date":"2022-11-22","close":674739.3125},{"date":"2022-11-23","close":695576.875},{"date":"2022-11-24","close":714429.875},{"date":"2022-11-25","close":719391.1875},{"date":"2022-11-28","close":721375.75},{"date":"2022-11-29","close":712445.375},{"date":"2022-11-30","close":723360.3125},{"date":"2022-12-01","close":720383.5},{"date":"2022-12-02","close":712445.375},{"date":"2022-12-05","close":691607.8125},{"date":"2022-12-06","close":700538.1875},{"date":"2022-12-07","close":702522.6875},{"date":"2022-12-08","close":687638.75},{"date":"2022-12-09","close":640010.125},{"date":"2022-12-12","close":644971.4375},{"date":"2022-12-13","close":638025.5625},{"date":"2022-12-14","close":661839.875},{"date":"2022-12-15","close":659855.4375},{"date":"2022-12-16","close":661839.875},{"date":"2022-12-19","close":641994.625},{"date":"2022-12-20","close":640010.125},{"date":"2022-12-21","close":629095.1875},{"date":"2022-12-22","close":632072.0},{"date":"2022-12-23","close":617188.0625},{"date":"2022-12-26","close":619172.5625},{"date":"2022-12-27","close":619172.5625},{"date":"2022-12-28","close":599301.625},{"date":"2022-12-29","close":587375.25},{"date":"2023-01-02","close":598307.75},{"date":"2023-01-03","close":601289.375},{"date":"2023-01-04","close":599301.625},{"date":"2023-01-05","close":579424.3125},{"date":"2023-01-06","close":582405.9375},{"date":"2023-01-09","close":596320.0625},{"date":"2023-01-10","close":608246.4375},{"date":"2023-01-11","close":620172.875},{"date":"2023-01-12","close":625142.1875},{"date":"2023-01-13","close":627129.9375},{"date":"2023-01-16","close":620172.875},{"date":"2023-01-17","close":612221.9375},{"date":"2023-01-18","close":609240.3125},{"date":"2023-01-19","close":606258.75},{"date":"2023-01-20","close":615203.5},{"date":"2023-01-25","close":645019.5},{"date":"2023-01-26","close":667878.5},{"date":"2023-01-27","close":682786.4375},{"date":"2023-01-30","close":682786.4375},{"date":"2023-01-31","close":682786.4375},{"date":"2023-02-01","close":715584.0625},{"date":"2023-02-02","close":711608.625},{"date":"2023-02-03","close":709620.875},{"date":"2023-02-06","close":696700.5625},{"date":"2023-02-07","close":706639.25},{"date":"2023-02-08","close":723535.0},{"date":"2023-02-09","close":725522.6875},{"date":"2023-02-10","close":727510.5},{"date":"2023-02-13","close":718565.625},{"date":"2023-02-14","close":734467.5625},{"date":"2023-02-15","close":721547.3125},{"date":"2023-02-16","close":729498.1875},{"date":"2023-02-17","close":698688.3125},{"date":"2023-02-20","close":687755.8125},{"date":"2023-02-21","close":687755.8125},{"date":"2023-02-22","close":679804.875},{"date":"2023-02-23","close":676823.25},{"date":"2023-02-24","close":675829.375},{"date":"2023-02-27","close":673841.6875},{"date":"2023-02-28","close":691731.25},{"date":"2023-03-02","close":705645.375},{"date":"2023-03-03","close":726516.5625},{"date":"2023-03-06","close":776209.9375},{"date":"2023-03-07","close":788136.375},{"date":"2023-03-08","close":749375.5},{"date":"2023-03-09","close":727510.5},{"date":"2023-03-10","close":732479.75},{"date":"2023-03-13","close":733473.6875},{"date":"2023-03-14","close":720553.375},{"date":"2023-03-15","close":729498.1875},{"date":"2023-03-16","close":734467.5625},{"date":"2023-03-17","close":716577.9375},{"date":"2023-03-20","close":710614.75},{"date":"2023-03-21","close":712602.4375},{"date":"2023-03-22","close":727510.5},{"date":"2023-03-23","close":741424.625},{"date":"2023-03-24","close":714590.1875},{"date":"2023-03-27","close":718565.625},{"date":"2023-03-28","close":717571.8125},{"date":"2023-03-29","close":730492.0625},{"date":"2023-03-30","close":716577.9375},{"date":"2023-03-31","close":730492.0625},{"date":"2023-04-03","close":740430.75},{"date":"2023-04-04","close":721547.3125},{"date":"2023-04-05","close":773228.3125},{"date":"2023-04-06","close":740430.75},{"date":"2023-04-07","close":733473.6875},{"date":"2023-04-10","close":744406.1875},{"date":"2023-04-11","close":762295.75},{"date":"2023-04-12","close":759314.1875},{"date":"2023-04-13","close":764283.5625},{"date":"2023-04-14","close":757326.4375},{"date":"2023-04-17","close":750369.375},{"date":"2023-04-18","close":761301.9375},{"date":"2023-04-19","close":753351.0},{"date":"2023-04-20","close":744406.1875},{"date":"2023-04-21","close":729498.1875},{"date":"2023-04-24","close":721547.3125},{"date":"2023-04-25","close":701669.875},{"date":"2023-04-26","close":698688.3125},{"date":"2023-04-27","close":701669.875},{"date":"2023-04-28","close":686761.9375},{"date":"2023-05-02","close":695706.6875},{"date":"2023-05-03","close":679804.875},{"date":"2023-05-04","close":679804.875},{"date":"2023-05-08","close":679804.875},{"date":"2023-05-09","close":675829.375},{"date":"2023-05-10","close":667878.5},{"date":"2023-05-11","close":665890.6875},{"date":"2023-05-12","close":660921.4375},{"date":"2023-05-15","close":669866.1875},{"date":"2023-05-16","close":666884.625},{"date":"2023-05-17","close":686761.9375},{"date":"2023-05-18","close":687755.8125},{"date":"2023-05-19","close":693719.0},{"date":"2023-05-22","close":695706.6875},{"date":"2023-05-23","close":705645.375},{"date":"2023-05-24","close":709620.875},{"date":"2023-05-25","close":695706.6875},{"date":"2023-05-26","close":688749.625},{"date":"2023-05-30","close":713596.3125},{"date":"2023-05-31","close":713596.3125},{"date":"2023-06-01","close":703657.6875},{"date":"2023-06-02","close":710614.75},{"date":"2023-06-05","close":712602.4375},{"date":"2023-06-07","close":730492.0625},{"date":"2023-06-08","close":724528.875},{"date":"2023-06-09","close":730492.0625},{"date":"2023-06-12","close":735461.375},{"date":"2023-06-13","close":737449.125},{"date":"2023-06-14","close":726516.5625},{"date":"2023-06-15","close":722541.125},{"date":"2023-06-16","close":722541.125},{"date":"2023-06-19","close":710614.75},{"date":"2023-06-20","close":697694.5},{"date":"2023-06-21","close":690737.375},{"date":"2023-06-22","close":690737.375},{"date":"2023-06-23","close":678811.0},{"date":"2023-06-26","close":678811.0},{"date":"2023-06-27","close":673841.6875},{"date":"2023-06-28","close":652970.4375},{"date":"2023-06-29","close":660921.4375},{"date":"2023-06-30","close":664896.8125},{"date":"2023-07-03","close":712602.4375},{"date":"2023-07-04","close":706639.25},{"date":"2023-07-05","close":703657.6875},{"date":"2023-07-06","close":698688.3125},{"date":"2023-07-07","close":692725.125},{"date":"2023-07-10","close":680798.75},{"date":"2023-07-11","close":681792.5625},{"date":"2023-07-12","close":684774.1875},{"date":"2023-07-13","close":710614.75},{"date":"2023-07-14","close":711608.625},{"date":"2023-07-17","close":690737.375},{"date":"2023-07-18","close":694712.875},{"date":"2023-07-19","close":690737.375},{"date":"2023-07-20","close":680798.75},{"date":"2023-07-21","close":681792.5625},{"date":"2023-07-24","close":707633.125},{"date":"2023-07-25","close":707633.125},{"date":"2023-07-26","close":698688.3125},{"date":"2023-07-27","close":657939.75},{"date":"2023-07-28","close":658933.625},{"date":"2023-07-31","close":660921.4375},{"date":"2023-08-01","close":665890.6875},{"date":"2023-08-02","close":646013.375},{"date":"2023-08-03","close":635080.8125},{"date":"2023-08-04","close":631105.375},{"date":"2023-08-07","close":613215.8125},{"date":"2023-08-08","close":610234.1875},{"date":"2023-08-09","close":630111.5625},{"date":"2023-08-10","close":618185.125},{"date":"2023-08-11","close":629117.625},{"date":"2023-08-14","close":606258.75},{"date":"2023-08-16","close":597313.875},{"date":"2023-08-17","close":604270.9375},{"date":"2023-08-18","close":593338.4375},{"date":"2023-08-21","close":586381.375},{"date":"2023-08-22","close":594332.3125},{"date":"2023-08-23","close":582405.9375},{"date":"2023-08-24","close":590356.875},{"date":"2023-08-25","close":591350.6875},{"date":"2023-08-28","close":595326.1875},{"date":"2023-08-29","close":592344.5625},{"date":"2023-08-30","close":602283.25},{"date":"2023-08-31","close":610234.1875},{"date":"2023-09-01","close":592344.5625},{"date":"2023-09-04","close":606258.75},{"date":"2023-09-05","close":612221.9375},{"date":"2023-09-06","close":599301.625},{"date":"2023-09-07","close":591350.6875},{"date":"2023-09-08","close":585387.5},{"date":"2023-09-11","close":569485.6875},{"date":"2023-09-12","close":554577.625},{"date":"2023-09-13","close":554577.625},{"date":"2023-09-14","close":580418.1875},{"date":"2023-09-15","close":577436.5625},{"date":"2023-09-18","close":563522.5},{"date":"2023-09-19","close":554577.625},{"date":"2023-09-20","close":559547.0},{"date":"2023-09-21","close":534700.3125},{"date":"2023-09-22","close":529731.0},{"date":"2023-09-25","close":517804.5625},{"date":"2023-09-26","close":518798.4375},{"date":"2023-09-27","close":508859.7812},{"date":"2023-10-04","close":481528.4375},{"date":"2023-10-05","close":486000.8438},{"date":"2023-10-06","close":478049.9062},{"date":"2023-10-10","close":486994.7188},{"date":"2023-10-11","close":507865.9062},{"date":"2023-10-12","close":531718.6875},{"date":"2023-10-13","close":522773.9062},{"date":"2023-10-16","close":510847.5},{"date":"2023-10-17","close":520786.1562},{"date":"2023-10-18","close":508859.7812},{"date":"2023-10-19","close":490970.1562},{"date":"2023-10-20","close":477056.0312},{"date":"2023-10-23","close":471092.8438},{"date":"2023-10-24","close":477056.0312},{"date":"2023-10-25","close":442767.6562},{"date":"2023-10-26","close":420405.625},{"date":"2023-10-27","close":449227.7812},{"date":"2023-10-30","close":449227.7812},{"date":"2023-10-31","close":422890.3125},{"date":"2023-11-01","close":422890.3125},{"date":"2023-11-02","close":448233.9062},{"date":"2023-11-03","close":451215.5},{"date":"2023-11-06","close":502896.5625},{"date":"2023-11-07","close":463141.9062},{"date":"2023-11-08","close":447240.0312},{"date":"2023-11-09","close":436804.4375},{"date":"2023-11-10","close":417424.0312},{"date":"2023-11-13","close":414442.4375},{"date":"2023-11-14","close":432332.0312},{"date":"2023-11-15","close":445749.2188},{"date":"2023-11-16","close":452209.375},{"date":"2023-11-17","close":441276.8438},{"date":"2023-11-20","close":457675.625},{"date":"2023-11-21","close":463141.9062},{"date":"2023-11-22","close":468608.1562},{"date":"2023-11-23","close":472086.6875},{"date":"2023-11-24","close":460160.2812},{"date":"2023-11-27","close":450718.5625},{"date":"2023-11-28","close":452209.375},{"date":"2023-11-29","close":468608.1562},{"date":"2023-11-30","close":469105.0938},{"date":"2023-12-01","close":444258.4375},{"date":"2023-12-04","close":436804.4375},{"date":"2023-12-05","close":441276.8438},{"date":"2023-12-06","close":430841.25},{"date":"2023-12-07","close":440779.9062},{"date":"2023-12-08","close":447240.0312},{"date":"2023-12-11","close":443264.5938},{"date":"2023-12-12","close":442767.6562},{"date":"2023-12-13","close":426865.75},{"date":"2023-12-14","close":445749.2188},{"date":"2023-12-15","close":449724.7188},{"date":"2023-12-18","close":448730.8125},{"date":"2023-12-19","close":447736.9688},{"date":"2023-12-20","close":459166.4375},{"date":"2023-12-21","close":448233.9062},{"date":"2023-12-22","close":447736.9688},{"date":"2023-12-26","close":444258.4375},{"date":"2023-12-27","close":453698.0625},{"date":"2023-12-28","close":470132.7812},{"date":"2024-01-02","close":465152.5625},{"date":"2024-01-03","close":444733.6562},{"date":"2024-01-04","close":443239.5938},{"date":"2024-01-05","close":443239.5938},{"date":"2024-01-08","close":434275.1875},{"date":"2024-01-09","close":430291.0312},{"date":"2024-01-10","close":414852.3438},{"date":"2024-01-11","close":414852.3438},{"date":"2024-01-12","close":406385.9688},{"date":"2024-01-15","close":398417.625},{"date":"2024-01-16","close":393437.4062},{"date":"2024-01-17","close":377500.6875},{"date":"2024-01-18","close":375010.5938},{"date":"2024-01-19","close":372520.4688},{"date":"2024-01-22","close":356583.7812},{"date":"2024-01-23","close":357081.7812},{"date":"2024-01-24","close":352599.5938},{"date":"2024-01-25","close":346125.3125},{"date":"2024-01-26","close":359073.875},{"date":"2024-01-29","close":377500.6875},{"date":"2024-01-30","close":373018.5},{"date":"2024-01-31","close":371026.4062},{"date":"2024-02-01","close":376006.625},{"date":"2024-02-02","close":391445.3125},{"date":"2024-02-05","close":385469.0312},{"date":"2024-02-06","close":372520.4688},{"date":"2024-02-07","close":380488.8125},{"date":"2024-02-08","close":383476.9688},{"date":"2024-02-13","close":389453.2188},{"date":"2024-02-14","close":384971.0312},{"date":"2024-02-15","close":377906.0},{"date":"2024-02-16","close":402899.8125},{"date":"2024-02-19","close":392939.375},{"date":"2024-02-20","close":393437.4062},{"date":"2024-02-21","close":398417.625},{"date":"2024-02-22","close":393437.4062},{"date":"2024-02-23","close":386963.125},{"date":"2024-02-26","close":389453.2188},{"date":"2024-02-27","close":379492.7812},{"date":"2024-02-28","close":379990.8125},{"date":"2024-02-29","close":375508.5938},{"date":"2024-03-04","close":373018.5},{"date":"2024-03-05","close":365050.125},{"date":"2024-03-06","close":363058.0625},{"date":"2024-03-07","close":410370.1562},{"date":"2024-03-08","close":424314.75},{"date":"2024-03-11","close":411864.2188},{"date":"2024-03-12","close":457682.25},{"date":"2024-03-13","close":457682.25},{"date":"2024-03-14","close":444235.6562},{"date":"2024-03-15","close":423318.7188},{"date":"2024-03-18","close":442243.5625},{"date":"2024-03-19","close":449215.875},{"date":"2024-03-20","close":451207.9375},{"date":"2024-03-21","close":453698.0625},{"date":"2024-03-22","close":470630.8125},{"date":"2024-03-25","close":484077.4062},{"date":"2024-03-26","close":471128.8438},{"date":"2024-03-27","close":478599.1562},{"date":"2024-03-28","close":475611.0312},{"date":"2024-03-29","close":469136.75},{"date":"2024-04-01","close":452204.0},{"date":"2024-04-02","close":451207.9375},{"date":"2024-04-03","close":426306.8438},{"date":"2024-04-04","close":440251.4688},{"date":"2024-04-05","close":418836.5312},{"date":"2024-04-08","close":418338.5},{"date":"2024-04-09","close":409374.0938},{"date":"2024-04-11","close":405887.9375},{"date":"2024-04-12","close":399413.6562},{"date":"2024-04-15","close":392441.3438},{"date":"2024-04-16","close":384971.0312},{"date":"2024-04-17","close":384473.0},{"date":"2024-04-18","close":403895.8438},{"date":"2024-04-19","close":399413.6562},{"date":"2024-04-22","close":419832.5625},{"date":"2024-04-23","close":405389.9375},{"date":"2024-04-24","close":420330.5938},{"date":"2024-04-25","close":411864.2188},{"date":"2024-04-26","close":406884.0},{"date":"2024-04-29","close":419334.5312},{"date":"2024-04-30","close":432283.125},{"date":"2024-05-02","close":441745.5312},{"date":"2024-05-03","close":436267.2812},{"date":"2024-05-07","close":433279.1562},{"date":"2024-05-08","close":435271.25},{"date":"2024-05-09","close":428796.9688},{"date":"2024-05-10","close":427302.9062},{"date":"2024-05-13","close":431287.0625},{"date":"2024-05-14","close":436765.3125},{"date":"2024-05-16","close":439753.4375},{"date":"2024-05-17","close":429294.9688},{"date":"2024-05-20","close":422322.6875},{"date":"2024-05-21","close":409872.125},{"date":"2024-05-22","close":406884.0},{"date":"2024-05-23","close":403895.8438},{"date":"2024-05-24","close":399413.6562},{"date":"2024-05-27","close":413358.2812},{"date":"2024-05-28","close":402899.8125},{"date":"2024-05-29","close":383476.9688},{"date":"2024-05-30","close":377500.6875},{"date":"2024-05-31","close":373018.5},{"date":"2024-06-03","close":375508.5938},{"date":"2024-06-04","close":376504.6562},{"date":"2024-06-05","close":389951.25},{"date":"2024-06-07","close":397421.5625},{"date":"2024-06-10","close":391445.3125},{"date":"2024-06-11","close":390947.2812},{"date":"2024-06-12","close":391943.3438},{"date":"2024-06-13","close":389951.25},{"date":"2024-06-14","close":381982.875},{"date":"2024-06-17","close":379492.7812},{"date":"2024-06-18","close":373516.5},{"date":"2024-06-19","close":390947.2812},{"date":"2024-06-20","close":390449.25},{"date":"2024-06-21","close":387461.125},{"date":"2024-06-24","close":376006.625},{"date":"2024-06-25","close":367042.2188},{"date":"2024-06-26","close":367540.25},{"date":"2024-06-27","close":359571.9062},{"date":"2024-06-28","close":352599.5938},{"date":"2024-07-01","close":365548.1562},{"date":"2024-07-02","close":350109.4688},{"date":"2024-07-03","close":365050.125},{"date":"2024-07-04","close":373018.5},{"date":"2024-07-05","close":380488.8125},{"date":"2024-07-08","close":379990.8125},{"date":"2024-07-09","close":380986.8438},{"date":"2024-07-10","close":371524.4375},{"date":"2024-07-11","close":387959.1562},{"date":"2024-07-12","close":378496.75},{"date":"2024-07-15","close":376006.625},{"date":"2024-07-16","close":358575.8438},{"date":"2024-07-17","close":354591.6875},{"date":"2024-07-18","close":353595.625},{"date":"2024-07-19","close":356085.75},{"date":"2024-07-22","close":341145.0938},{"date":"2024-07-23","close":334172.7812},{"date":"2024-07-24","close":332180.6875},{"date":"2024-07-25","close":342141.125},{"date":"2024-07-26","close":337658.9375},{"date":"2024-07-29","close":334172.7812},{"date":"2024-07-30","close":329192.5625},{"date":"2024-07-31","close":318236.0625},{"date":"2024-08-01","close":332678.7188},{"date":"2024-08-02","close":335168.8125},{"date":"2024-08-05","close":302797.375},{"date":"2024-08-06","close":317240.0312},{"date":"2024-08-07","close":314749.9062},{"date":"2024-08-08","close":301801.3438},{"date":"2024-08-09","close":308773.6562},{"date":"2024-08-12","close":318236.0625},{"date":"2024-08-13","close":314251.9062},{"date":"2024-08-14","close":322220.25},{"date":"2024-08-16","close":319232.125},{"date":"2024-08-19","close":307777.5938},{"date":"2024-08-20","close":309769.6875},{"date":"2024-08-21","close":327200.4688},{"date":"2024-08-22","close":334172.7812},{"date":"2024-08-23","close":329192.5625},{"date":"2024-08-26","close":330686.625},{"date":"2024-08-27","close":336662.875},{"date":"2024-08-28","close":338156.9375},{"date":"2024-08-29","close":357081.7812},{"date":"2024-08-30","close":352599.5938},{"date":"2024-09-02","close":367540.25},{"date":"2024-09-03","close":369532.3438},{"date":"2024-09-04","close":356583.7812},{"date":"2024-09-05","close":364054.0938},{"date":"2024-09-06","close":341643.0938},{"date":"2024-09-09","close":342639.1562},{"date":"2024-09-10","close":331682.6562},{"date":"2024-09-11","close":364552.125},{"date":"2024-09-12","close":362560.0312},{"date":"2024-09-13","close":363556.0625},{"date":"2024-09-19","close":370528.375},{"date":"2024-09-20","close":375010.5938},{"date":"2024-09-23","close":377500.6875},{"date":"2024-09-24","close":385967.0625},{"date":"2024-09-25","close":379990.8125},{"date":"2024-09-26","close":385967.0625},{"date":"2024-09-27","close":382480.9062},{"date":"2024-09-30","close":377002.6562},{"date":"2024-10-02","close":370030.375},{"date":"2024-10-04","close":360069.9062},{"date":"2024-10-07","close":366046.1875},{"date":"2024-10-08","close":369532.3438},{"date":"2024-10-10","close":368038.2812},{"date":"2024-10-11","close":371524.4375},{"date":"2024-10-14","close":351472.0},{"date":"2024-10-15","close":349611.4688},{"date":"2024-10-16","close":338654.9688},{"date":"2024-10-17","close":332678.7188},{"date":"2024-10-18","close":328694.5312},{"date":"2024-10-21","close":333176.7188},{"date":"2024-10-22","close":322718.2812},{"date":"2024-10-23","close":329690.5625},{"date":"2024-10-24","close":326204.4375},{"date":"2024-10-25","close":320726.1875},{"date":"2024-10-28","close":347121.3438},{"date":"2024-10-29","close":342639.1562},{"date":"2024-10-30","close":337658.9375},{"date":"2024-10-31","close":325706.4062},{"date":"2024-11-01","close":330188.5938},{"date":"2024-11-04","close":336164.875},{"date":"2024-11-05","close":316243.9688},{"date":"2024-11-06","close":297319.1562},{"date":"2024-11-07","close":281961.0},{"date":"2024-11-08","close":283374.5312},{"date":"2024-11-11","close":273414.0938},{"date":"2024-11-12","close":263453.6562},{"date":"2024-11-13","close":254489.25},{"date":"2024-11-14","close":263453.6562},{"date":"2024-11-15","close":245524.8594},{"date":"2024-11-18","close":261461.5625},{"date":"2024-11-19","close":257975.4062},{"date":"2024-11-20","close":258473.4219},{"date":"2024-11-21","close":263453.6562},{"date":"2024-11-22","close":267935.8438},{"date":"2024-11-25","close":276402.2188},{"date":"2024-11-26","close":277398.25},{"date":"2024-11-27","close":266939.8125},{"date":"2024-11-28","close":270923.9688},{"date":"2024-11-29","close":253493.2031},{"date":"2024-12-02","close":257975.4062},{"date":"2024-12-03","close":259967.5},{"date":"2024-12-04","close":257975.4062},{"date":"2024-12-05","close":250505.0781},{"date":"2024-12-06","close":250505.0781},{"date":"2024-12-09","close":238552.5469},{"date":"2024-12-10","close":251501.125},{"date":"2024-12-11","close":247516.9375},{"date":"2024-12-12","close":253991.2344},{"date":"2024-12-13","close":259469.4688},{"date":"2024-12-16","close":261959.5781},{"date":"2024-12-17","close":246022.875},{"date":"2024-12-18","close":256979.3594},{"date":"2024-12-19","close":252995.1875},{"date":"2024-12-20","close":247018.9219},{"date":"2024-12-23","close":254987.2812},{"date":"2024-12-24","close":253991.2344},{"date":"2024-12-26","close":246022.875},{"date":"2024-12-27","close":242800.0},{"date":"2024-12-30","close":242310.0},{"date":"2025-01-02","close":234478.0},{"date":"2025-01-03","close":241821.0},{"date":"2025-01-06","close":243779.0},{"date":"2025-01-07","close":241331.0},{"date":"2025-01-08","close":244268.0},{"date":"2025-01-09","close":233988.0},{"date":"2025-01-10","close":229093.0},{"date":"2025-01-13","close":224688.0},{"date":"2025-01-14","close":231541.0},{"date":"2025-01-15","close":226646.0},{"date":"2025-01-16","close":229583.0},{"date":"2025-01-17","close":229093.0},{"date":"2025-01-20","close":238394.0},{"date":"2025-01-21","close":229093.0},{"date":"2025-01-22","close":234478.0},{"date":"2025-01-23","close":227625.0},{"date":"2025-01-24","close":221751.0},{"date":"2025-01-31","close":217345.0},{"date":"2025-02-03","close":203638.0},{"date":"2025-02-04","close":201191.0},{"date":"2025-02-05","close":208044.0},{"date":"2025-02-06","close":207555.0},{"date":"2025-02-07","close":205107.0},{"date":"2025-02-10","close":206576.0},{"date":"2025-02-11","close":206086.0},{"date":"2025-02-12","close":204617.0},{"date":"2025-02-13","close":209513.0},{"date":"2025-02-14","close":209023.0},{"date":"2025-02-17","close":214897.0},{"date":"2025-02-18","close":212939.0},{"date":"2025-02-19","close":221261.0},{"date":"2025-02-20","close":222240.0},{"date":"2025-02-21","close":226646.0},{"date":"2025-02-24","close":241821.0},{"date":"2025-02-25","close":231541.0},{"date":"2025-02-26","close":232520.0},{"date":"2025-02-27","close":233499.0},{"date":"2025-02-28","close":219303.0},{"date":"2025-03-04","close":208534.0},{"date":"2025-03-05","close":209023.0},{"date":"2025-03-06","close":208044.0},{"date":"2025-03-07","close":213918.0},{"date":"2025-03-10","close":211471.0},{"date":"2025-03-11","close":204617.0},{"date":"2025-03-12","close":208534.0},{"date":"2025-03-13","close":199722.0},{"date":"2025-03-14","close":187386.0},{"date":"2025-03-17","close":186407.0},{"date":"2025-03-18","close":186799.0},{"date":"2025-03-19","close":187876.0},{"date":"2025-03-20","close":198254.0},{"date":"2025-03-21","close":196296.0},{"date":"2025-03-24","close":197275.0},{"date":"2025-03-25","close":197764.0},{"date":"2025-03-26","close":204128.0},{"date":"2025-03-27","close":197275.0},{"date":"2025-03-28","close":195219.0},{"date":"2025-03-31","close":184547.0},{"date":"2025-04-01","close":190037.7344},{"date":"2025-04-02","close":183068.375},{"date":"2025-04-03","close":179829.0938},{"date":"2025-04-04","close":187289.25},{"date":"2025-04-07","close":176786.125},{"date":"2025-04-08","close":173056.0469},{"date":"2025-04-09","close":168540.6875},{"date":"2025-04-10","close":177200.0},{"date":"2025-04-11","close":175600.0},{"date":"2025-04-14","close":178400.0},{"date":"2025-04-15","close":182600.0},{"date":"2025-04-16","close":177000.0},{"date":"2025-04-17","close":180900.0},{"date":"2025-04-18","close":180000.0},{"date":"2025-04-21","close":177800.0},{"date":"2025-04-22","close":177300.0},{"date":"2025-04-23","close":190400.0},{"date":"2025-04-24","close":184700.0},{"date":"2025-04-25","close":185100.0},{"date":"2025-04-28","close":184200.0},{"date":"2025-04-29","close":183600.0},{"date":"2025-04-30","close":176000.0},{"date":"2025-05-02","close":173600.0},{"date":"2025-05-07","close":172200.0},{"date":"2025-05-08","close":172200.0},{"date":"2025-05-09","close":170400.0},{"date":"2025-05-12","close":174900.0},{"date":"2025-05-13","close":170900.0},{"date":"2025-05-14","close":173000.0},{"date":"2025-05-15","close":169700.0},{"date":"2025-05-16","close":164700.0},{"date":"2025-05-19","close":169400.0},{"date":"2025-05-20","close":161500.0},{"date":"2025-05-21","close":161800.0},{"date":"2025-05-22","close":163100.0},{"date":"2025-05-23","close":160200.0},{"date":"2025-05-26","close":166000.0},{"date":"2025-05-27","close":160200.0},{"date":"2025-05-28","close":174100.0},{"date":"2025-05-29","close":174400.0},{"date":"2025-05-30","close":168900.0},{"date":"2025-06-02","close":172800.0},{"date":"2025-06-04","close":172400.0},{"date":"2025-06-05","close":174300.0},{"date":"2025-06-09","close":170800.0},{"date":"2025-06-10","close":170300.0},{"date":"2025-06-11","close":172900.0},{"date":"2025-06-12","close":174800.0},{"date":"2025-06-13","close":172100.0},{"date":"2025-06-16","close":168900.0},{"date":"2025-06-17","close":169300.0},{"date":"2025-06-18","close":169200.0},{"date":"2025-06-19","close":168200.0},{"date":"2025-06-20","close":176300.0},{"date":"2025-06-23","close":169300.0},{"date":"2025-06-24","close":176800.0},{"date":"2025-06-25","close":175400.0},{"date":"2025-06-26","close":174600.0},{"date":"2025-06-27","close":169700.0},{"date":"2025-06-30","close":172800.0},{"date":"2025-07-01","close":178200.0},{"date":"2025-07-02","close":179000.0},{"date":"2025-07-03","close":185300.0},{"date":"2025-07-04","close":181100.0},{"date":"2025-07-07","close":177000.0},{"date":"2025-07-08","close":175000.0},{"date":"2025-07-09","close":170100.0},{"date":"2025-07-10","close":170300.0},{"date":"2025-07-11","close":179400.0},{"date":"2025-07-14","close":181100.0},{"date":"2025-07-15","close":179200.0},{"date":"2025-07-16","close":176100.0},{"date":"2025-07-17","close":179000.0},{"date":"2025-07-18","close":182500.0},{"date":"2025-07-21","close":185800.0},{"date":"2025-07-22","close":181900.0},{"date":"2025-07-23","close":184600.0},{"date":"2025-07-24","close":190300.0},{"date":"2025-07-25","close":189800.0},{"date":"2025-07-28","close":194500.0},{"date":"2025-07-29","close":191100.0},{"date":"2025-07-30","close":206000.0},{"date":"2025-07-31","close":201000.0},{"date":"2025-08-01","close":190000.0},{"date":"2025-08-04","close":193700.0},{"date":"2025-08-05","close":213500.0},{"date":"2025-08-06","close":218000.0},{"date":"2025-08-07","close":217000.0},{"date":"2025-08-08","close":218000.0},{"date":"2025-08-11","close":225000.0},{"date":"2025-08-12","close":221000.0},{"date":"2025-08-13","close":221500.0},{"date":"2025-08-14","close":224000.0},{"date":"2025-08-18","close":219500.0},{"date":"2025-08-19","close":221000.0},{"date":"2025-08-20","close":217500.0},{"date":"2025-08-21","close":215500.0},{"date":"2025-08-22","close":216000.0},{"date":"2025-08-25","close":221500.0},{"date":"2025-08-26","close":221000.0},{"date":"2025-08-27","close":220000.0},{"date":"2025-08-28","close":216000.0},{"date":"2025-08-29","close":207000.0},{"date":"2025-09-01","close":203000.0},{"date":"2025-09-02","close":202500.0},{"date":"2025-09-03","close":201500.0},{"date":"2025-09-04","close":202500.0},{"date":"2025-09-05","close":199500.0},{"date":"2025-09-08","close":199900.0},{"date":"2025-09-09","close":201500.0},{"date":"2025-09-10","close":198100.0},{"date":"2025-09-11","close":198300.0},{"date":"2025-09-12","close":204000.0},{"date":"2025-09-15","close":201500.0},{"date":"2025-09-16","close":204000.0},{"date":"2025-09-17","close":204000.0},{"date":"2025-09-18","close":204500.0},{"date":"2025-09-19","close":203000.0},{"date":"2025-09-22","close":207500.0},{"date":"2025-09-23","close":210000.0},{"date":"2025-09-24","close":205500.0},{"date":"2025-09-25","close":210500.0},{"date":"2025-09-26","close":202500.0},{"date":"2025-09-29","close":206000.0},{"date":"2025-09-30","close":205000.0},{"date":"2025-10-01","close":204000.0},{"date":"2025-10-02","close":206500.0},{"date":"2025-10-10","close":207000.0},{"date":"2025-10-13","close":210500.0},{"date":"2025-10-14","close":220000.0},{"date":"2025-10-15","close":221500.0},{"date":"2025-10-16","close":236000.0},{"date":"2025-10-17","close":255500.0},{"date":"2025-10-20","close":260500.0},{"date":"2025-10-21","close":259000.0},{"date":"2025-10-22","close":262500.0},{"date":"2025-10-23","close":258000.0},{"date":"2025-10-24","close":293000.0},{"date":"2025-10-27","close":285000.0},{"date":"2025-10-28","close":312000.0},{"date":"2025-10-29","close":331000.0},{"date":"2025-10-30","close":325500.0},{"date":"2025-10-31","close":322000.0},{"date":"2025-11-03","close":327000.0},{"date":"2025-11-04","close":337500.0},{"date":"2025-11-05","close":325000.0},{"date":"2025-11-06","close":322000.0},{"date":"2025-11-07","close":306000.0},{"date":"2025-11-10","close":315000.0},{"date":"2025-11-11","close":322000.0},{"date":"2025-11-12","close":321500.0},{"date":"2025-11-13","close":334500.0},{"date":"2025-11-14","close":315000.0},{"date":"2025-11-17","close":317000.0},{"date":"2025-11-18","close":301500.0},{"date":"2025-11-19","close":296500.0},{"date":"2025-11-20","close":302000.0},{"date":"2025-11-21","close":288500.0},{"date":"2025-11-24","close":281000.0},{"date":"2025-11-25","close":284500.0},{"date":"2025-11-26","close":296000.0},{"date":"2025-11-27","close":303000.0},{"date":"2025-11-28","close":299500.0},{"date":"2025-12-01","close":299000.0},{"date":"2025-12-02","close":305000.0},{"date":"2025-12-03","close":305000.0},{"date":"2025-12-04","close":302500.0},{"date":"2025-12-05","close":307500.0},{"date":"2025-12-08","close":314000.0},{"date":"2025-12-09","close":310000.0},{"date":"2025-12-10","close":317500.0},{"date":"2025-12-11","close":308000.0},{"date":"2025-12-12","close":308000.0},{"date":"2025-12-15","close":303000.0},{"date":"2025-12-16","close":293500.0},{"date":"2025-12-17","close":295000.0},{"date":"2025-12-18","close":277000.0},{"date":"2025-12-19","close":279500.0},{"date":"2025-12-22","close":282500.0},{"date":"2025-12-23","close":279500.0},{"date":"2025-12-24","close":280000.0},{"date":"2025-12-26","close":274000.0},{"date":"2025-12-29","close":277500.0},{"date":"2025-12-30","close":269500.0},{"date":"2026-01-02","close":262500.0},{"date":"2026-01-05","close":275000.0},{"date":"2026-01-06","close":277000.0},{"date":"2026-01-07","close":270500.0},{"date":"2026-01-08","close":271000.0},{"date":"2026-01-09","close":267500.0},{"date":"2026-01-12","close":278000.0},{"date":"2026-01-13","close":300000.0},{"date":"2026-01-14","close":285500.0},{"date":"2026-01-15","close":291500.0},{"date":"2026-01-16","close":289000.0},{"date":"2026-01-19","close":314000.0},{"date":"2026-01-20","close":326000.0},{"date":"2026-01-21","close":324000.0},{"date":"2026-01-22","close":384500.0},{"date":"2026-01-23","close":373000.0},{"date":"2026-01-26","close":387000.0},{"date":"2026-01-27","close":387500.0},{"date":"2026-01-28","close":396500.0},{"date":"2026-01-29","close":388000.0},{"date":"2026-01-30","close":390000.0},{"date":"2026-02-02","close":356000.0},{"date":"2026-02-03","close":374500.0},{"date":"2026-02-04","close":391500.0},{"date":"2026-02-05","close":385500.0},{"date":"2026-02-06","close":370000.0},{"date":"2026-02-09","close":380000.0},{"date":"2026-02-10","close":381000.0},{"date":"2026-02-11","close":377000.0},{"date":"2026-02-12","close":385500.0},{"date":"2026-02-13","close":374500.0},{"date":"2026-02-19","close":408000.0},{"date":"2026-02-20","close":402000.0},{"date":"2026-02-23","close":391500.0},{"date":"2026-02-24","close":421500.0},{"date":"2026-02-25","close":433000.0},{"date":"2026-02-26","close":449000.0},{"date":"2026-02-27","close":466000.0},{"date":"2026-03-03","close":408000.0},{"date":"2026-03-04","close":351000.0},{"date":"2026-03-05","close":392500.0},{"date":"2026-03-06","close":410500.0},{"date":"2026-03-09","close":389000.0},{"date":"2026-03-10","close":403500.0},{"date":"2026-03-11","close":400000.0},{"date":"2026-03-12","close":400000.0},{"date":"2026-03-13","close":388000.0},{"date":"2026-03-16","close":383000.0},{"date":"2026-03-17","close":389000.0},{"date":"2026-03-18","close":405000.0},{"date":"2026-03-19","close":402500.0},{"date":"2026-03-20","close":400500.0},{"date":"2026-03-23","close":376500.0},{"date":"2026-03-24","close":397500.0},{"date":"2026-03-25","close":404000.0},{"date":"2026-03-26","close":396500.0},{"date":"2026-03-27","close":396500.0},{"date":"2026-03-30","close":412500.0},{"date":"2026-03-31","close":408000.0},{"date":"2026-04-01","close":432000.0},{"date":"2026-04-02","close":443000.0},{"date":"2026-04-03","close":438500.0},{"date":"2026-04-06","close":453500.0},{"date":"2026-04-07","close":456500.0},{"date":"2026-04-08","close":471500.0},{"date":"2026-04-09","close":480000.0},{"date":"2026-04-10","close":481000.0},{"date":"2026-04-13","close":477500.0},{"date":"2026-04-14","close":470500.0},{"date":"2026-04-15","close":471000.0},{"date":"2026-04-16","close":478500.0},{"date":"2026-04-17","close":513000.0},{"date":"2026-04-20","close":538000.0},{"date":"2026-04-21","close":645000.0},{"date":"2026-04-22","close":659000.0},{"date":"2026-04-23","close":630000.0},{"date":"2026-04-24","close":641000.0},{"date":"2026-04-27","close":635000.0},{"date":"2026-04-28","close":680000.0},{"date":"2026-04-29","close":712000.0},{"date":"2026-04-30","close":695000.0},{"date":"2026-05-04","close":705000.0},{"date":"2026-05-06","close":698000.0},{"date":"2026-05-07","close":694000.0},{"date":"2026-05-08","close":678000.0},{"date":"2026-05-11","close":684000.0},{"date":"2026-05-12","close":629000.0},{"date":"2026-05-13","close":634000.0},{"date":"2026-05-14","close":636000.0},{"date":"2026-05-15","close":614000.0},{"date":"2026-05-18","close":613000.0},{"date":"2026-05-19","close":587000.0},{"date":"2026-05-20","close":570000.0},{"date":"2026-05-21","close":616000.0},{"date":"2026-05-22","close":647000.0},{"date":"2026-05-26","close":642000.0},{"date":"2026-05-27","close":630000.0},{"date":"2026-05-28","close":676000.0},{"date":"2026-05-29","close":688000.0},{"date":"2026-06-01","close":652000.0},{"date":"2026-06-02","close":602000.0},{"date":"2026-06-04","close":607000.0},{"date":"2026-06-05","close":568000.0},{"date":"2026-06-08","close":503000.0},{"date":"2026-06-09","close":515000.0},{"date":"2026-06-10","close":496500.0},{"date":"2026-06-11","close":498500.0},{"date":"2026-06-12","close":539000.0},{"date":"2026-06-15","close":553000.0},{"date":"2026-06-16","close":549000.0},{"date":"2026-06-17","close":550000.0},{"date":"2026-06-18","close":522000.0},{"date":"2026-06-19","close":555000.0},{"date":"2026-06-22","close":533000.0},{"date":"2026-06-23","close":469000.0},{"date":"2026-06-24","close":489000.0},{"date":"2026-06-25","close":481000.0},{"date":"2026-06-26","close":455000.0},{"date":"2026-06-29","close":512000.0},{"date":"2026-06-30","close":487000.0},{"date":"2026-07-01","close":491000.0},{"date":"2026-07-02","close":470500.0},{"date":"2026-07-03","close":467500.0},{"date":"2026-07-06","close":451500.0},{"date":"2026-07-07","close":445000.0},{"date":"2026-07-08","close":412000.0},{"date":"2026-07-09","close":401500.0},{"date":"2026-07-10","close":434000.0},{"date":"2026-07-13","close":440000.0},{"date":"2026-07-14","close":427500.0},{"date":"2026-07-15","close":454000.0},{"date":"2026-07-16","close":434500.0},{"date":"2026-07-20","close":401000.0},{"date":"2026-07-21","close":416500.0},{"date":"2026-07-22","close":419000.0},{"date":"2026-07-23","close":467000.0},{"date":"2026-07-24","close":428000.0},{"date":"2026-07-27","close":431000.0},{"date":"2026-07-28","close":382000.0},{"date":"2026-07-29","close":364000.0},{"date":"2026-07-30","close":358500.0},{"date":"2026-07-31","close":397000.0},{"date":"2026-08-03","close":389500.0},{"date":"2026-08-04","close":419500.0},{"date":"2026-08-05","close":429000.0},{"date":"2026-08-06","close":427000.0},{"date":"2026-08-07","close":459000.0},{"date":"2026-08-10","close":481500.0},{"date":"2026-08-11","close":459500.0},{"date":"2026-08-12","close":485500.0},{"date":"2026-08-13","close":487000.0},{"date":"2026-08-14","close":516000.0},{"date":"2026-08-18","close":488000.0},{"date":"2026-08-19","close":487000.0},{"date":"2026-08-20","close":499500.0},{"date":"2026-08-21","close":478000.0},{"date":"2026-08-24","close":515000.0},{"date":"2026-08-25","close":519000.0},{"date":"2026-08-26","close":516000.0},{"date":"2026-08-27","close":569000.0},{"date":"2026-08-28","close":571000.0},{"date":"2026-08-31","close":577000.0},{"date":"2026-09-01","close":569000.0},{"date":"2026-09-02","close":538000.0},{"date":"2026-09-03","close":539000.0},{"date":"2026-09-04","close":548000.0},{"date":"2026-09-07","close":541000.0},{"date":"2026-09-08","close":530000.0},{"date":"2026-09-09","close":574000.0},{"date":"2026-09-10","close":561000.0},{"date":"2026-09-11","close":545000.0},{"date":"2026-09-14","close":531000.0},{"date":"2026-09-15","close":551000.0},{"date":"2026-09-16","close":546000.0},{"date":"2026-09-17","close":545000.0},{"date":"2026-09-18","close":542000.0},{"date":"2026-09-21","close":536000.0},{"date":"2026-09-22","close":531000.0},{"date":"2026-09-23","close":521000.0},{"date":"2026-09-28","close":528000.0},{"date":"2026-09-29","close":517000.0},{"date":"2026-09-30","close":513000.0},{"date":"2026-10-01","close":517000.0},{"date":"2026-10-02","close":529000.0},{"date":"2026-10-06","close":577000.0},{"date":"2026-10-07","close":557000.0},{"date":"2026-10-08","close":567000.0},{"date":"2026-10-12","close":561000.0},{"date":"2026-10-13","close":565000.0},{"date":"2026-10-14","close":596000.0},{"date":"2026-10-15","close":525000.0},{"date":"2026-10-16","close":530000.0},{"date":"2026-10-19","close":591000.0},{"date":"2026-10-20","close":555000.0},{"date":"2026-10-21","close":557000.0},{"date":"2026-10-22","close":515000.0},{"date":"2026-10-23","close":485500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":198402.0,"foreign_net":-83497.0,"institution_net":-114905.0},{"date":"2026-10-21","retail_net":163339.0,"foreign_net":-139079.0,"institution_net":-24260.0},{"date":"2026-10-20","retail_net":103940.0,"foreign_net":-64724.0,"institution_net":-39216.0},{"date":"2026-10-19","retail_net":-391534.0,"foreign_net":189884.0,"institution_net":201650.0},{"date":"2026-10-16","retail_net":130832.0,"foreign_net":-89492.0,"institution_net":-41340.0},{"date":"2026-10-15","retail_net":334703.0,"foreign_net":-329269.0,"institution_net":-5434.0},{"date":"2026-10-14","retail_net":-203690.0,"foreign_net":42949.0,"institution_net":160741.0},{"date":"2026-10-13","retail_net":104299.0,"foreign_net":-158392.0,"institution_net":54093.0},{"date":"2026-10-12","retail_net":58710.0,"foreign_net":-93904.0,"institution_net":35194.0},{"date":"2026-10-08","retail_net":-68620.0,"foreign_net":-20515.0,"institution_net":89135.0},{"date":"2026-10-07","retail_net":-8819.0,"foreign_net":6365.0,"institution_net":2454.0},{"date":"2026-10-06","retail_net":-324181.0,"foreign_net":177790.0,"institution_net":146391.0},{"date":"2026-10-02","retail_net":-61598.0,"foreign_net":20425.0,"institution_net":41173.0},{"date":"2026-10-01","retail_net":7806.0,"foreign_net":-16949.0,"institution_net":9143.0},{"date":"2026-09-30","retail_net":13758.0,"foreign_net":-14994.0,"institution_net":1236.0},{"date":"2026-09-29","retail_net":90789.0,"foreign_net":-25152.0,"institution_net":-65637.0},{"date":"2026-09-28","retail_net":-89920.0,"foreign_net":79555.0,"institution_net":10365.0},{"date":"2026-09-23","retail_net":63187.0,"foreign_net":23272.0,"institution_net":-86459.0},{"date":"2026-09-22","retail_net":56384.0,"foreign_net":-14873.0,"institution_net":-41511.0},{"date":"2026-09-21","retail_net":104806.0,"foreign_net":-61279.0,"institution_net":-43527.0},{"date":"2026-09-18","retail_net":43139.0,"foreign_net":-60841.0,"institution_net":17702.0},{"date":"2026-09-17","retail_net":32186.0,"foreign_net":-24647.0,"institution_net":-7539.0},{"date":"2026-09-16","retail_net":1.0,"foreign_net":-48839.0,"institution_net":48838.0},{"date":"2026-09-15","retail_net":-58421.0,"foreign_net":64284.0,"institution_net":-5863.0},{"date":"2026-09-14","retail_net":47197.0,"foreign_net":40524.0,"institution_net":-87721.0},{"date":"2026-09-11","retail_net":56581.0,"foreign_net":16500.0,"institution_net":-73081.0},{"date":"2026-09-10","retail_net":59550.0,"foreign_net":64962.0,"institution_net":-124512.0},{"date":"2026-09-09","retail_net":-188632.0,"foreign_net":35036.0,"institution_net":153596.0},{"date":"2026-09-08","retail_net":91443.0,"foreign_net":-19214.0,"institution_net":-72229.0},{"date":"2026-09-07","retail_net":169088.0,"foreign_net":-77200.0,"institution_net":-91888.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":198402.0,"foreign_net":-83497.0,"institution_net":-114905.0},"d3":{"retail_net":465681.0,"foreign_net":-287300.0,"institution_net":-178381.0},"d7":{"retail_net":335992.0,"foreign_net":-473228.0,"institution_net":137236.0},"d14":{"retail_net":43589.0,"foreign_net":-558408.0,"institution_net":514819.0},"d30":{"retail_net":534725.0,"foreign_net":-581314.0,"institution_net":46589.0}},"analysis":"최근 5일 외국인 순매수 -18.69만, 기관 순매수 -1.81만. 30일 누적: 외국인 -58.13만, 기관 4.66만.","foreign_flow":-186908.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-18071.0},"insider_trades":[],"price_analysis":{"current":485500.0,"low_30d":475000.0,"support":487500.0,"high_30d":600000.0,"change_1d":-5.7,"change_7d":-17.0,"change_30d":-7.5,"resistance":587500.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.95,"per":14.54,"quarter":"2024-Q2"},{"pbr":2.09,"per":20.2,"quarter":"2024-Q3"},{"pbr":1.31,"per":29.58,"quarter":"2024-Q4"},{"pbr":1.0,"per":178.21,"quarter":"2025-Q1"},{"pbr":0.89,"per":null,"quarter":"2025-Q2"},{"pbr":1.02,"per":null,"quarter":"2025-Q3"},{"pbr":1.34,"per":null,"quarter":"2025-Q4"},{"pbr":1.92,"per":null,"quarter":"2026-Q1"},{"pbr":2.12,"per":null,"quarter":"2026-Q2"},{"pbr":1.46,"per":120.18,"quarter":"현재"}],"timeline":[{"close":352599.5938,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":377002.6562,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":242310.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":184547.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":172800.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":205000.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":269500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":408000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":487000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.52,"pbr_5y_low":0.89,"per_5y_avg":60.63,"per_5y_low":14.54,"current_pbr":1.46,"current_per":120.18,"pbr_5y_high":2.12,"per_5y_high":178.21,"pbr_5y_median":1.34,"per_5y_median":24.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":75.0,"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":"Technology","industry":"BATTERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +5.4%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 121.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"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":0.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.76,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.77,"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":24.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.91,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.28,"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":1.95,"per":14.54,"close":352599.5938,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.09,"per":20.2,"close":377002.6562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.31,"per":29.58,"close":242310.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":178.21,"close":184547.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.89,"per":null,"close":172800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":null,"close":205000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.34,"per":null,"close":269500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.92,"per":null,"close":408000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.12,"per":null,"close":487000.0,"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":"121.4배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5852.49,"pbr":null,"per":null,"roa":0.009903549629374862,"roe":0.017574225008987067,"revenue":3768808123247.0,"market_cap":null,"net_income":471625761952.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24869868356616556,"total_assets":47621891099845.0,"total_equity":26836219617697.0,"profit_margin":0.1251392340838177,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":203774585157.0,"operating_margin":0.05406870779652186},{"eps":-8325.0,"pbr":2.59,"per":null,"roa":0.0012607403477269206,"roe":0.002252550425877292,"revenue":3576353183422.0,"market_cap":56812800000000.0,"net_income":56110855928.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1635070239124087,"total_assets":44506274451489.0,"total_equity":24909922230108.0,"profit_margin":0.015689405673941535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-155580771739.0,"operating_margin":-0.04350263068541066},{"eps":-2957.7840385276468,"pbr":null,"per":null,"roa":-0.004918891684845175,"roe":-0.008818346869044015,"revenue":3858686247404.0,"market_cap":null,"net_income":-207849433586.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21003274783904627,"total_assets":42255338580919.0,"total_equity":23570113159830.0,"profit_margin":-0.053865336609275866,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-299166398111.0,"operating_margin":-0.07753063579923596},{"eps":81.13267093170158,"pbr":null,"per":null,"roa":0.0001343061579275716,"roe":0.00024131262531520528,"revenue":3051820635180.0,"market_cap":null,"net_income":5664301476.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.055153192100056835,"total_assets":42174547789943.0,"total_equity":23472876599810.0,"profit_margin":0.001856040099704586,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-591288808607.0,"operating_margin":-0.19374952832774364},{"eps":-2372.7747797043253,"pbr":null,"per":null,"roa":-0.004023830452301031,"roe":-0.007352089940521442,"revenue":3179406065745.0,"market_cap":null,"net_income":-166735071101.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08827137786385202,"total_assets":41436902741678.0,"total_equity":22678595127357.0,"profit_margin":-0.052442207020175186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-397836794835.0,"operating_margin":-0.1251292809437912},{"eps":-3074.5012142539545,"pbr":null,"per":null,"roa":-0.005304711434435356,"roe":-0.010027194306021928,"revenue":3176817731170.0,"market_cap":null,"net_income":-215955155323.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0636897164174046,"total_assets":40710066512032.0,"total_equity":21536947298738.0,"profit_margin":-0.06797845315584575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-434068787207.0,"operating_margin":-0.13663635245675096},{"eps":-3454.1996044665348,"pbr":null,"per":null,"roa":-0.005979050025368523,"roe":-0.011254735718513148,"revenue":3754458206112.0,"market_cap":null,"net_income":-242733553880.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15212998880668893,"total_assets":40597344536357.0,"total_equity":21567237112527.0,"profit_margin":-0.06465208574831022,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-256654905544.0,"operating_margin":-0.06836003797463598},{"eps":3278.695444908201,"pbr":null,"per":null,"roa":0.006040143355629919,"roe":0.010901264924097773,"revenue":3935667456781.0,"market_cap":null,"net_income":230400523584.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19254701028089624,"total_assets":38144876705492.0,"total_equity":21135210013536.0,"profit_margin":0.05854166443534983,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":129909002460.0,"operating_margin":0.03300812476830884},{"eps":4285.585963158103,"pbr":null,"per":null,"roa":0.00797075225652633,"roe":0.014212497546709564,"revenue":4450134429064.0,"market_cap":null,"net_income":301156745531.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2221956329970857,"total_assets":37782725624726.0,"total_equity":21189572384533.0,"profit_margin":0.06767362881537548,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":280220396631.0,"operating_margin":0.06296897343164956},{"eps":4080.670178473688,"pbr":null,"per":null,"roa":0.008086983990297536,"roe":0.013913492292021101,"revenue":5130893462037.0,"market_cap":null,"net_income":286688700744.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1730314779505351,"total_assets":35450632904425.0,"total_equity":20605085677045.0,"profit_margin":0.055875005564855876,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":267381306037.0,"operating_margin":0.05211203623995104},{"eps":7020.505060728016,"pbr":null,"per":null,"roa":0.01449358200172441,"roe":0.024782177950699057,"revenue":5564765035920.0,"market_cap":null,"net_income":493345011452.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1756102686879103,"total_assets":34038860192967.0,"total_equity":19907249977522.0,"profit_margin":0.08865513786611069,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":311787770649.0,"operating_margin":0.05602891921517642},{"eps":8856.338528356844,"pbr":null,"per":null,"roa":0.018551798921187246,"roe":0.03237371127947794,"revenue":5948108273682.0,"market_cap":null,"net_income":622352721763.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1722534453046805,"total_assets":33546758694772.0,"total_equity":19224015324975.0,"profit_margin":0.10463036197855743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":496003670489.0,"operating_margin":0.08338847372426253}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":24243.0997,"per":14.54,"date":"2024-06","close":352599.59,"source":"reported"},{"eps":24243.0997,"per":13.13,"date":"2024-07","close":318236.06,"source":"reported"},{"eps":24243.0997,"per":14.54,"date":"2024-08","close":352599.59,"source":"reported"},{"eps":18665.4566,"per":20.2,"date":"2024-09","close":377002.66,"source":"reported"},{"eps":18665.4566,"per":17.45,"date":"2024-10","close":325706.41,"source":"reported"},{"eps":18665.4566,"per":13.58,"date":"2024-11","close":253493.2,"source":"reported"},{"eps":8190.752,"per":29.58,"date":"2024-12","close":242310.0,"source":"reported"},{"eps":8190.752,"per":26.54,"date":"2025-01","close":217345.0,"source":"reported"},{"eps":8190.752,"per":26.77,"date":"2025-02","close":219303.0,"source":"reported"},{"eps":1035.5806,"per":178.21,"date":"2025-03","close":184547.0,"source":"reported"},{"eps":1035.5806,"per":169.95,"date":"2025-04","close":176000.0,"source":"reported"},{"eps":1035.5806,"per":163.1,"date":"2025-05","close":168900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":57.3,"std":65.6,"count":12,"current":163.1,"lower_1sd":0.0,"upper_1sd":122.89},"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":"삼성SDI","phase":"above-fold","symbol_resolved":true}