{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:31.043282+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.7,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":21.3,"direction":"higher_better","percentile":76}],"summary":"매출 +9.7%","percentile":71},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":14.4,"direction":null,"percentile":14},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.4,"direction":"higher_better","percentile":17}],"summary":"RSI 14","percentile":20},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.21,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.89,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.9x","percentile":47}},"signals":[],"summary":"HD한국조선해양(009540)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 17.55조. 현재가 248,000원, 전일 대비 +0.2%, 30일 -28.4%. PER 4.6배 / ROE 8.4%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.49만, 기관 순매도 2.01만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.67%","value_pct":2.67},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.89,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.67},"catalysts":["RSI 14 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-24568.88147113833,"grade":"D","trend":"하락","atr_14":14571.42857142857,"rsi_14":14.414414414414424,"sma_20":297000.0,"sma_60":341150.0,"comment":"하락 추세, RSI 14","analysis":"RSI(14) 14.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-24568.88)가 시그널선(-20747.02)을 하회합니다(데드크로스). 현재가가 SMA20(297000)과 SMA60(341150) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 232892~361108 (현재 위치 12%).","bb_lower":232892.27815621585,"bb_upper":361107.72184378415,"macd_signal":-20747.021747269693},"change_pct":0.4,"chart_data":[{"date":"2024-10-23","open":185172,"high":190870,"low":184698,"close":186882,"volume":226739,"rsi_14":60.18,"sma_20":191445.0,"sma_60":190406.67,"sma_120":167410.0},{"date":"2024-10-24","open":185457,"high":188021,"low":183748,"close":185932,"volume":118916,"rsi_14":65.13,"sma_20":191510.0,"sma_60":190508.33,"sma_120":167963.33},{"date":"2024-10-25","open":186787,"high":191820,"low":185552,"close":189825,"volume":349326,"rsi_14":66.43,"sma_20":191705.0,"sma_60":190690.0,"sma_120":168568.33},{"date":"2024-10-28","open":190870,"high":190870,"low":180424,"close":180899,"volume":278287,"rsi_14":56.44,"sma_20":191385.0,"sma_60":190801.67,"sma_120":169080.83},{"date":"2024-10-29","open":180519,"high":182324,"low":176911,"close":178620,"volume":192444,"rsi_14":52.99,"sma_20":190840.0,"sma_60":190623.33,"sma_120":169542.5},{"date":"2024-10-30","open":178240,"high":178525,"low":175392,"close":177386,"volume":170349,"rsi_14":46.12,"sma_20":190955.0,"sma_60":190353.33,"sma_120":170003.33},{"date":"2024-10-31","open":177386,"high":180235,"low":171973,"close":174157,"volume":361077,"rsi_14":48.03,"sma_20":190740.0,"sma_60":190060.0,"sma_120":170452.5},{"date":"2024-11-01","open":173777,"high":173777,"low":166750,"close":170928,"volume":220276,"rsi_14":41.63,"sma_20":190575.0,"sma_60":189610.0,"sma_120":170883.33},{"date":"2024-11-04","open":171878,"high":173777,"low":168364,"close":171593,"volume":164641,"rsi_14":32.0,"sma_20":190320.0,"sma_60":189071.67,"sma_120":171285.0},{"date":"2024-11-05","open":170264,"high":177576,"low":169789,"close":172543,"volume":171762,"rsi_14":35.57,"sma_20":190205.0,"sma_60":188716.67,"sma_120":171709.17},{"date":"2024-11-06","open":174062,"high":177196,"low":166750,"close":176436,"volume":330474,"rsi_14":35.23,"sma_20":190245.0,"sma_60":188933.33,"sma_120":172178.33},{"date":"2024-11-07","open":176626,"high":188971,"low":175771,"close":187072,"volume":734948,"rsi_14":52.1,"sma_20":190570.0,"sma_60":189045.0,"sma_120":172737.5},{"date":"2024-11-08","open":190870,"high":192769,"low":181564,"close":184223,"volume":395464,"rsi_14":47.13,"sma_20":191010.0,"sma_60":189078.33,"sma_120":173218.33},{"date":"2024-11-11","open":184223,"high":185932,"low":180804,"close":184128,"volume":313409,"rsi_14":48.94,"sma_20":191315.0,"sma_60":188885.0,"sma_120":173701.67},{"date":"2024-11-12","open":185362,"high":186597,"low":178145,"close":178240,"volume":309884,"rsi_14":41.13,"sma_20":190945.0,"sma_60":188646.67,"sma_120":174118.33},{"date":"2024-11-13","open":178525,"high":182703,"low":175676,"close":176246,"volume":246586,"rsi_14":40.27,"sma_20":190580.0,"sma_60":188421.67,"sma_120":174544.17},{"date":"2024-11-14","open":177955,"high":183843,"low":176816,"close":183178,"volume":317800,"rsi_14":43.71,"sma_20":190365.0,"sma_60":188375.0,"sma_120":175052.5},{"date":"2024-11-15","open":186312,"high":186312,"low":178240,"close":180045,"volume":182078,"rsi_14":49.09,"sma_20":190095.0,"sma_60":188241.67,"sma_120":175539.17},{"date":"2024-11-18","open":179855,"high":185932,"low":177671,"close":184603,"volume":254885,"rsi_14":56.07,"sma_20":189975.0,"sma_60":188203.33,"sma_120":176090.0},{"date":"2024-11-19","open":184223,"high":193719,"low":182229,"close":189161,"volume":413848,"rsi_14":61.19,"sma_20":190190.0,"sma_60":188201.67,"sma_120":176677.5},{"date":"2024-11-20","open":188876,"high":194668,"low":187926,"close":193719,"volume":277651,"rsi_14":68.13,"sma_20":190550.0,"sma_60":188226.67,"sma_120":177249.17},{"date":"2024-11-21","open":195143,"high":195618,"low":186977,"close":188306,"volume":224141,"rsi_14":65.48,"sma_20":190675.0,"sma_60":188203.33,"sma_120":177782.5},{"date":"2024-11-22","open":189256,"high":192294,"low":186597,"close":191345,"volume":190276,"rsi_14":66.88,"sma_20":190755.0,"sma_60":188365.0,"sma_120":178333.33},{"date":"2024-11-25","open":193719,"high":207488,"low":192294,"close":205589,"volume":547270,"rsi_14":73.02,"sma_20":192055.0,"sma_60":188810.0,"sma_120":179018.33},{"date":"2024-11-26","open":205589,"high":206538,"low":200366,"close":205114,"volume":256834,"rsi_14":70.97,"sma_20":193450.0,"sma_60":189326.67,"sma_120":179728.33},{"date":"2024-11-27","open":204164,"high":207963,"low":200366,"close":201790,"volume":211549,"rsi_14":62.05,"sma_20":194735.0,"sma_60":189761.67,"sma_120":180412.5},{"date":"2024-11-28","open":200841,"high":205589,"low":197517,"close":200841,"volume":144939,"rsi_14":64.04,"sma_20":196140.0,"sma_60":190175.0,"sma_120":181068.33},{"date":"2024-11-29","open":201316,"high":201790,"low":192769,"close":194194,"volume":220058,"rsi_14":57.66,"sma_20":197365.0,"sma_60":190496.67,"sma_120":181683.33},{"date":"2024-12-02","open":197042,"high":197042,"low":181944,"close":185647,"volume":351044,"rsi_14":55.42,"sma_20":198105.0,"sma_60":190565.0,"sma_120":182222.5},{"date":"2024-12-03","open":186407,"high":188686,"low":184698,"close":187262,"volume":195070,"rsi_14":58.1,"sma_20":198880.0,"sma_60":190843.33,"sma_120":182740.83},{"date":"2024-12-04","open":181279,"high":187167,"low":179285,"close":185172,"volume":348814,"rsi_14":51.58,"sma_20":199340.0,"sma_60":191081.67,"sma_120":183243.33},{"date":"2024-12-05","open":185172,"high":190870,"low":184128,"close":184413,"volume":221059,"rsi_14":53.59,"sma_20":199200.0,"sma_60":191388.33,"sma_120":183747.5},{"date":"2024-12-06","open":184793,"high":184793,"low":175676,"close":179760,"volume":285597,"rsi_14":46.02,"sma_20":198965.0,"sma_60":191743.33,"sma_120":184213.33},{"date":"2024-12-09","open":175676,"high":179475,"low":172163,"close":178430,"volume":322889,"rsi_14":40.69,"sma_20":198665.0,"sma_60":192033.33,"sma_120":184670.83},{"date":"2024-12-10","open":180424,"high":189256,"low":178430,"close":186122,"volume":368010,"rsi_14":43.75,"sma_20":199080.0,"sma_60":192456.67,"sma_120":185146.67},{"date":"2024-12-11","open":186122,"high":202740,"low":185267,"close":200366,"volume":402836,"rsi_14":58.66,"sma_20":200350.0,"sma_60":193088.33,"sma_120":185757.5},{"date":"2024-12-12","open":200841,"high":201790,"low":195618,"close":199416,"volume":408624,"rsi_14":55.98,"sma_20":201205.0,"sma_60":193681.67,"sma_120":186352.5},{"date":"2024-12-13","open":199416,"high":202265,"low":195143,"close":199416,"volume":264700,"rsi_14":44.21,"sma_20":202225.0,"sma_60":194318.33,"sma_120":186888.33},{"date":"2024-12-16","open":203215,"high":203690,"low":192294,"close":197042,"volume":308029,"rsi_14":42.69,"sma_20":202880.0,"sma_60":194726.67,"sma_120":187368.33},{"date":"2024-12-17","open":195143,"high":201316,"low":193719,"close":197992,"volume":202344,"rsi_14":46.4,"sma_20":203345.0,"sma_60":195018.33,"sma_120":187842.5},{"date":"2024-12-18","open":197992,"high":206064,"low":197042,"close":198942,"volume":292084,"rsi_14":48.2,"sma_20":203620.0,"sma_60":195205.0,"sma_120":188302.5},{"date":"2024-12-19","open":193719,"high":206538,"low":193244,"close":203690,"volume":309564,"rsi_14":59.33,"sma_20":204430.0,"sma_60":195538.33,"sma_120":188825.0},{"date":"2024-12-20","open":203215,"high":206064,"low":199416,"close":201790,"volume":249183,"rsi_14":68.24,"sma_20":204980.0,"sma_60":195813.33,"sma_120":189341.67},{"date":"2024-12-23","open":205589,"high":219833,"low":205114,"close":218409,"volume":508110,"rsi_14":76.28,"sma_20":205655.0,"sma_60":196365.0,"sma_120":189945.83},{"date":"2024-12-24","open":218883,"high":221732,"low":212236,"close":214610,"volume":268663,"rsi_14":74.14,"sma_20":206155.0,"sma_60":196815.0,"sma_120":190505.83},{"date":"2024-12-26","open":219358,"high":226005,"low":217459,"close":223631,"volume":371213,"rsi_14":78.33,"sma_20":207305.0,"sma_60":197665.0,"sma_120":191135.83},{"date":"2024-12-27","open":221732,"high":223631,"low":216035,"close":219358,"volume":272043,"rsi_14":78.76,"sma_20":208280.0,"sma_60":198386.67,"sma_120":191750.83},{"date":"2024-12-30","open":217934,"high":221257,"low":215085,"close":216509,"volume":175055,"rsi_14":77.06,"sma_20":209455.0,"sma_60":199131.67,"sma_120":192345.0},{"date":"2025-01-02","open":215560,"high":223157,"low":215560,"close":219358,"volume":180941,"rsi_14":75.36,"sma_20":211230.0,"sma_60":199885.0,"sma_120":192939.17},{"date":"2025-01-03","open":218883,"high":225531,"low":209387,"close":211761,"volume":385652,"rsi_14":59.68,"sma_20":212520.0,"sma_60":200535.0,"sma_120":193500.0},{"date":"2025-01-06","open":211761,"high":214610,"low":207013,"close":213660,"volume":184660,"rsi_14":61.9,"sma_20":214020.0,"sma_60":201201.67,"sma_120":194041.67},{"date":"2025-01-07","open":216509,"high":221257,"low":214610,"close":219358,"volume":284918,"rsi_14":65.22,"sma_20":215860.0,"sma_60":201876.67,"sma_120":194635.83},{"date":"2025-01-08","open":220308,"high":224106,"low":218409,"close":223157,"volume":295149,"rsi_14":69.5,"sma_20":218145.0,"sma_60":202706.67,"sma_120":195226.67},{"date":"2025-01-09","open":224581,"high":230753,"low":220783,"close":227905,"volume":355947,"rsi_14":71.14,"sma_20":220750.0,"sma_60":203576.67,"sma_120":195834.17},{"date":"2025-01-10","open":226005,"high":230279,"low":223157,"close":227905,"volume":231271,"rsi_14":70.75,"sma_20":222950.0,"sma_60":204325.0,"sma_120":196453.33},{"date":"2025-01-13","open":227430,"high":227430,"low":217459,"close":223157,"volume":264767,"rsi_14":63.95,"sma_20":224150.0,"sma_60":205026.67,"sma_120":197005.0},{"date":"2025-01-14","open":223631,"high":226955,"low":222207,"close":224106,"volume":214838,"rsi_14":66.21,"sma_20":225450.0,"sma_60":205673.33,"sma_120":197485.83},{"date":"2025-01-15","open":224106,"high":234552,"low":221732,"close":231228,"volume":339853,"rsi_14":60.8,"sma_20":227125.0,"sma_60":206481.67,"sma_120":198021.67},{"date":"2025-01-16","open":233127,"high":233127,"low":227905,"close":231228,"volume":237676,"rsi_14":64.96,"sma_20":228925.0,"sma_60":207260.0,"sma_120":198575.0},{"date":"2025-01-17","open":231228,"high":232178,"low":226480,"close":231228,"volume":219418,"rsi_14":58.16,"sma_20":230675.0,"sma_60":208070.0,"sma_120":199153.33},{"date":"2025-01-20","open":230753,"high":236451,"low":229804,"close":231703,"volume":218391,"rsi_14":64.44,"sma_20":232400.0,"sma_60":208856.67,"sma_120":199631.67},{"date":"2025-01-21","open":234077,"high":238825,"low":233602,"close":235976,"volume":373570,"rsi_14":72.04,"sma_20":234100.0,"sma_60":209735.0,"sma_120":200121.67},{"date":"2025-01-22","open":236451,"high":236926,"low":227905,"close":228854,"volume":385592,"rsi_14":59.8,"sma_20":235525.0,"sma_60":210420.0,"sma_120":200555.0},{"date":"2025-01-23","open":228854,"high":228854,"low":213660,"close":214610,"volume":639586,"rsi_14":52.59,"sma_20":235325.0,"sma_60":211011.67,"sma_120":200906.67},{"date":"2025-01-24","open":216984,"high":219358,"low":214610,"close":216984,"volume":272883,"rsi_14":52.99,"sma_20":235450.0,"sma_60":211685.0,"sma_120":201154.17},{"date":"2025-01-31","open":218883,"high":225056,"low":217934,"close":220308,"volume":340308,"rsi_14":50.89,"sma_20":235275.0,"sma_60":212438.33,"sma_120":201395.83},{"date":"2025-02-03","open":212236,"high":220783,"low":211761,"close":214610,"volume":248059,"rsi_14":42.24,"sma_20":235025.0,"sma_60":213148.33,"sma_120":201604.17},{"date":"2025-02-04","open":217459,"high":222207,"low":214135,"close":220308,"volume":209976,"rsi_14":43.22,"sma_20":235225.0,"sma_60":214015.0,"sma_120":201812.5},{"date":"2025-02-05","open":222207,"high":222207,"low":213186,"close":214135,"volume":228138,"rsi_14":38.93,"sma_20":234950.0,"sma_60":214761.67,"sma_120":201916.67},{"date":"2025-02-06","open":216035,"high":225531,"low":213661,"close":216509,"volume":343354,"rsi_14":44.44,"sma_20":235200.0,"sma_60":215533.33,"sma_120":202125.0},{"date":"2025-02-07","open":218409,"high":218883,"low":211287,"close":214135,"volume":238992,"rsi_14":41.86,"sma_20":235225.0,"sma_60":216195.0,"sma_120":202564.17},{"date":"2025-02-10","open":211761,"high":218409,"low":206538,"close":207488,"volume":323706,"rsi_14":30.47,"sma_20":234600.0,"sma_60":216553.33,"sma_120":202799.17},{"date":"2025-02-11","open":208438,"high":211761,"low":207013,"close":210337,"volume":249486,"rsi_14":33.58,"sma_20":233925.0,"sma_60":217011.67,"sma_120":203045.0},{"date":"2025-02-12","open":213186,"high":222682,"low":213186,"close":222207,"volume":462622,"rsi_14":44.03,"sma_20":233625.0,"sma_60":217680.0,"sma_120":203282.5},{"date":"2025-02-13","open":225056,"high":229329,"low":219833,"close":224581,"volume":539857,"rsi_14":45.4,"sma_20":233450.0,"sma_60":218493.33,"sma_120":203570.0},{"date":"2025-02-14","open":223157,"high":223631,"low":211287,"close":214135,"volume":372442,"rsi_14":36.93,"sma_20":232975.0,"sma_60":219158.33,"sma_120":203790.0},{"date":"2025-02-17","open":217459,"high":217934,"low":211287,"close":214135,"volume":170927,"rsi_14":40.37,"sma_20":232450.0,"sma_60":219701.67,"sma_120":204038.33},{"date":"2025-02-18","open":216509,"high":221257,"low":212236,"close":220783,"volume":228927,"rsi_14":54.48,"sma_20":231900.0,"sma_60":220416.67,"sma_120":204329.17},{"date":"2025-02-19","open":221732,"high":232178,"low":220783,"close":226955,"volume":431148,"rsi_14":56.86,"sma_20":231675.0,"sma_60":221160.0,"sma_120":204681.67},{"date":"2025-02-20","open":222682,"high":223157,"low":205589,"close":206538,"volume":714667,"rsi_14":42.33,"sma_20":230375.0,"sma_60":221465.0,"sma_120":204833.33},{"date":"2025-02-21","open":202740,"high":206064,"low":198942,"close":203215,"volume":301845,"rsi_14":43.48,"sma_20":228875.0,"sma_60":221631.67,"sma_120":204929.17},{"date":"2025-02-24","open":206064,"high":207013,"low":196093,"close":200841,"volume":357984,"rsi_14":38.42,"sma_20":227025.0,"sma_60":221851.67,"sma_120":205027.5},{"date":"2025-02-25","open":198467,"high":213186,"low":198467,"close":212236,"volume":481497,"rsi_14":48.94,"sma_20":226150.0,"sma_60":222218.33,"sma_120":205291.67},{"date":"2025-02-26","open":212711,"high":224581,"low":208913,"close":211287,"volume":578436,"rsi_14":47.03,"sma_20":225975.0,"sma_60":222318.33,"sma_120":205564.17},{"date":"2025-02-27","open":213327,"high":214299,"low":207496,"close":210412,"volume":265438,"rsi_14":45.31,"sma_20":225375.0,"sma_60":222326.67,"sma_120":205826.67},{"date":"2025-02-28","open":207010,"high":208954,"low":202151,"close":207982,"volume":378018,"rsi_14":47.54,"sma_20":224475.0,"sma_60":222351.67,"sma_120":206056.67},{"date":"2025-03-04","open":210898,"high":228878,"low":209440,"close":228878,"volume":586195,"rsi_14":56.36,"sma_20":224950.0,"sma_60":222751.67,"sma_120":206463.33},{"date":"2025-03-05","open":226448,"high":246371,"low":220131,"close":243942,"volume":895857,"rsi_14":57.52,"sma_20":225900.0,"sma_60":223526.67,"sma_120":207011.67},{"date":"2025-03-06","open":241026,"high":243942,"low":238110,"close":239568,"volume":329079,"rsi_14":54.35,"sma_20":226950.0,"sma_60":224376.67,"sma_120":207470.83},{"date":"2025-03-07","open":240540,"high":241512,"low":226448,"close":226934,"volume":448650,"rsi_14":53.42,"sma_20":227225.0,"sma_60":224981.67,"sma_120":207912.5},{"date":"2025-03-10","open":226934,"high":232765,"low":221588,"close":226448,"volume":295671,"rsi_14":53.19,"sma_20":227600.0,"sma_60":225615.0,"sma_120":208348.33},{"date":"2025-03-11","open":219645,"high":222560,"low":207010,"close":210898,"volume":566459,"rsi_14":43.87,"sma_20":227525.0,"sma_60":225995.0,"sma_120":208691.67},{"date":"2025-03-12","open":211870,"high":218187,"low":204095,"close":206524,"volume":444824,"rsi_14":39.36,"sma_20":227075.0,"sma_60":226381.67,"sma_120":209062.5},{"date":"2025-03-13","open":209440,"high":214785,"low":207010,"close":208468,"volume":310393,"rsi_14":48.57,"sma_20":226100.0,"sma_60":226825.0,"sma_120":209429.17},{"date":"2025-03-14","open":207010,"high":211384,"low":205066,"close":207982,"volume":136430,"rsi_14":50.0,"sma_20":224975.0,"sma_60":227125.0,"sma_120":209790.83},{"date":"2025-03-17","open":208468,"high":211870,"low":207010,"close":210412,"volume":232866,"rsi_14":52.45,"sma_20":224525.0,"sma_60":227216.67,"sma_120":210152.5},{"date":"2025-03-18","open":212356,"high":218187,"low":211870,"close":214299,"volume":259810,"rsi_14":48.4,"sma_20":224275.0,"sma_60":227391.67,"sma_120":210536.67},{"date":"2025-03-19","open":214785,"high":216729,"low":211384,"close":212842,"volume":218004,"rsi_14":48.15,"sma_20":223600.0,"sma_60":227541.67,"sma_120":210930.0},{"date":"2025-03-20","open":213327,"high":213813,"low":201665,"close":203609,"volume":341477,"rsi_14":46.43,"sma_20":222125.0,"sma_60":227575.0,"sma_120":211150.83},{"date":"2025-03-21","open":200693,"high":207496,"low":199235,"close":207496,"volume":327180,"rsi_14":49.75,"sma_20":221925.0,"sma_60":227658.33,"sma_120":211338.33},{"date":"2025-03-24","open":205552,"high":207496,"low":203123,"close":205066,"volume":101445,"rsi_14":34.78,"sma_20":221775.0,"sma_60":227683.33,"sma_120":211444.17},{"date":"2025-03-25","open":206038,"high":207982,"low":200207,"close":201179,"volume":183485,"rsi_14":18.12,"sma_20":221550.0,"sma_60":227558.33,"sma_120":211548.33},{"date":"2025-03-26","open":203123,"high":205066,"low":196320,"close":201665,"volume":168519,"rsi_14":20.0,"sma_20":220750.0,"sma_60":227475.0,"sma_120":211644.17},{"date":"2025-03-27","open":203123,"high":203123,"low":190488,"close":190877,"volume":258843,"rsi_14":20.6,"sma_20":219445.0,"sma_60":226915.0,"sma_120":211640.0},{"date":"2025-03-28","open":190683,"high":195348,"low":188933,"close":195348,"volume":230365,"rsi_14":26.19,"sma_20":218670.0,"sma_60":226498.33,"sma_120":211656.67},{"date":"2025-03-31","open":189614,"high":196320,"low":189614,"close":195348,"volume":206415,"rsi_14":34.38,"sma_20":218020.0,"sma_60":225923.33,"sma_120":211794.17},{"date":"2025-04-01","open":196805,"high":199721,"low":195348,"close":197777,"volume":219781,"rsi_14":40.85,"sma_20":216420.0,"sma_60":225465.0,"sma_120":211925.83},{"date":"2025-04-02","open":199721,"high":202637,"low":194862,"close":200207,"volume":187881,"rsi_14":41.45,"sma_20":214170.0,"sma_60":225098.33,"sma_120":212115.0},{"date":"2025-04-03","open":194376,"high":201665,"low":194376,"close":201665,"volume":200944,"rsi_14":43.59,"sma_20":212220.0,"sma_60":224706.67,"sma_120":212295.83},{"date":"2025-04-04","open":197777,"high":204581,"low":194279,"close":198263,"volume":223104,"rsi_14":37.91,"sma_20":210745.0,"sma_60":224390.0,"sma_120":212462.5},{"date":"2025-04-07","open":185726,"high":190488,"low":180478,"close":180964,"volume":303590,"rsi_14":23.82,"sma_20":208405.0,"sma_60":223743.33,"sma_120":212472.5},{"date":"2025-04-08","open":185920,"high":189808,"low":185143,"close":186504,"volume":320962,"rsi_14":30.56,"sma_20":207150.0,"sma_60":223091.67,"sma_120":212484.17},{"date":"2025-04-09","open":191460,"high":198263,"low":186601,"close":190002,"volume":306003,"rsi_14":39.03,"sma_20":206300.0,"sma_60":222433.33,"sma_120":212570.0},{"date":"2025-04-10","open":201179,"high":207496,"low":197777,"close":207010,"volume":262869,"rsi_14":49.68,"sma_20":206225.0,"sma_60":221983.33,"sma_120":212780.0},{"date":"2025-04-11","open":211870,"high":215271,"low":209440,"close":214785,"volume":299160,"rsi_14":56.04,"sma_20":206575.0,"sma_60":221666.67,"sma_120":212995.83},{"date":"2025-04-14","open":219159,"high":221588,"low":215757,"close":219645,"volume":254854,"rsi_14":61.34,"sma_20":207050.0,"sma_60":221516.67,"sma_120":213271.67},{"date":"2025-04-15","open":217701,"high":220131,"low":215757,"close":219645,"volume":154973,"rsi_14":61.1,"sma_20":207325.0,"sma_60":221350.0,"sma_120":213511.67},{"date":"2025-04-16","open":222074,"high":223532,"low":218187,"close":219645,"volume":149399,"rsi_14":70.5,"sma_20":207675.0,"sma_60":221058.33,"sma_120":213770.0},{"date":"2025-04-17","open":219645,"high":224504,"low":218673,"close":223532,"volume":169471,"rsi_14":70.25,"sma_20":208700.0,"sma_60":220833.33,"sma_120":214046.67},{"date":"2025-04-18","open":225476,"high":226448,"low":216729,"close":219645,"volume":121058,"rsi_14":66.53,"sma_20":209325.0,"sma_60":220541.67,"sma_120":214305.83},{"date":"2025-04-21","open":218187,"high":221102,"low":211384,"close":215757,"volume":163783,"rsi_14":62.0,"sma_20":209875.0,"sma_60":220175.0,"sma_120":214515.83},{"date":"2025-04-22","open":215757,"high":225476,"low":215757,"close":224018,"volume":180717,"rsi_14":64.74,"sma_20":211050.0,"sma_60":219875.0,"sma_120":214805.0},{"date":"2025-04-23","open":226448,"high":229849,"low":222560,"close":226934,"volume":186906,"rsi_14":65.37,"sma_20":212350.0,"sma_60":219750.0,"sma_120":215085.0},{"date":"2025-04-24","open":226934,"high":243942,"low":224018,"close":242484,"volume":638799,"rsi_14":73.43,"sma_20":215005.0,"sma_60":220141.67,"sma_120":215576.67},{"date":"2025-04-25","open":251231,"high":258034,"low":247829,"close":258034,"volume":594024,"rsi_14":91.61,"sma_20":218230.0,"sma_60":220758.33,"sma_120":216221.67},{"date":"2025-04-28","open":264351,"high":266052,"low":254146,"close":259006,"volume":367980,"rsi_14":91.17,"sma_20":221505.0,"sma_60":221333.33,"sma_120":216885.83},{"date":"2025-04-29","open":261921,"high":267267,"low":254632,"close":261921,"volume":299128,"rsi_14":91.11,"sma_20":224805.0,"sma_60":222058.33,"sma_120":217603.33},{"date":"2025-04-30","open":260464,"high":264351,"low":256090,"close":264351,"volume":261518,"rsi_14":89.33,"sma_20":228105.0,"sma_60":222725.0,"sma_120":218370.0},{"date":"2025-05-02","open":264351,"high":270668,"low":263379,"close":269696,"volume":198470,"rsi_14":88.97,"sma_20":231605.0,"sma_60":223591.67,"sma_120":219176.67},{"date":"2025-05-07","open":274556,"high":279901,"low":270182,"close":272126,"volume":299358,"rsi_14":88.57,"sma_20":235405.0,"sma_60":224458.33,"sma_120":219995.83},{"date":"2025-05-08","open":270668,"high":280873,"low":268725,"close":278929,"volume":266287,"rsi_14":89.61,"sma_20":240445.0,"sma_60":225483.33,"sma_120":220839.17},{"date":"2025-05-09","open":279901,"high":279901,"low":273584,"close":275528,"volume":139491,"rsi_14":85.71,"sma_20":245025.0,"sma_60":226566.67,"sma_120":221560.0},{"date":"2025-05-12","open":276985,"high":279415,"low":260464,"close":265323,"volume":311791,"rsi_14":74.71,"sma_20":248900.0,"sma_60":227425.0,"sma_120":222218.33},{"date":"2025-05-13","open":257062,"high":275042,"low":253175,"close":275042,"volume":285046,"rsi_14":80.65,"sma_20":252400.0,"sma_60":228241.67,"sma_120":222960.83},{"date":"2025-05-14","open":274070,"high":282817,"low":273098,"close":279901,"volume":187824,"rsi_14":85.11,"sma_20":255750.0,"sma_60":229100.0,"sma_120":223796.67},{"date":"2025-05-15","open":276500,"high":281845,"low":272612,"close":280873,"volume":158439,"rsi_14":83.82,"sma_20":258900.0,"sma_60":230158.33,"sma_120":224658.33},{"date":"2025-05-16","open":280873,"high":283303,"low":277471,"close":278929,"volume":136193,"rsi_14":81.29,"sma_20":261950.0,"sma_60":231183.33,"sma_120":225442.5},{"date":"2025-05-19","open":276014,"high":283789,"low":275042,"close":279901,"volume":116261,"rsi_14":77.3,"sma_20":265050.0,"sma_60":232108.33,"sma_120":226262.5},{"date":"2025-05-20","open":281845,"high":282331,"low":269696,"close":271154,"volume":218359,"rsi_14":60.63,"sma_20":267500.0,"sma_60":232775.0,"sma_120":226967.5},{"date":"2025-05-21","open":274556,"high":286704,"low":274070,"close":283303,"volume":240404,"rsi_14":66.67,"sma_20":270775.0,"sma_60":234008.33,"sma_120":227736.67},{"date":"2025-05-22","open":279901,"high":283303,"low":277471,"close":279901,"volume":129869,"rsi_14":62.25,"sma_20":274075.0,"sma_60":235241.67,"sma_120":228436.67},{"date":"2025-05-23","open":280873,"high":281845,"low":274556,"close":280387,"volume":131668,"rsi_14":61.22,"sma_20":276975.0,"sma_60":236525.0,"sma_120":229188.33},{"date":"2025-05-26","open":278443,"high":288648,"low":276014,"close":288162,"volume":166053,"rsi_14":62.5,"sma_20":280125.0,"sma_60":237741.67,"sma_120":229980.0},{"date":"2025-05-27","open":288648,"high":290835,"low":284761,"close":287676,"volume":137494,"rsi_14":60.81,"sma_20":282450.0,"sma_60":238966.67,"sma_120":230642.5},{"date":"2025-05-28","open":289620,"high":294479,"low":279415,"close":281359,"volume":294123,"rsi_14":51.7,"sma_20":283650.0,"sma_60":240183.33,"sma_120":231255.0},{"date":"2025-05-29","open":286218,"high":306142,"low":283789,"close":301768,"volume":478576,"rsi_14":64.84,"sma_20":285850.0,"sma_60":241791.67,"sma_120":232071.67},{"date":"2025-05-30","open":301283,"high":308572,"low":296423,"close":307600,"volume":417554,"rsi_14":75.14,"sma_20":288200.0,"sma_60":243141.67,"sma_120":232946.67},{"date":"2025-06-02","open":304684,"high":309058,"low":300797,"close":303712,"volume":214765,"rsi_14":68.32,"sma_20":290225.0,"sma_60":244166.67,"sma_120":233846.67},{"date":"2025-06-04","open":303712,"high":322178,"low":296423,"close":318290,"volume":377657,"rsi_14":71.82,"sma_20":292725.0,"sma_60":245516.67,"sma_120":234946.67},{"date":"2025-06-05","open":322178,"high":325579,"low":310029,"close":310029,"volume":320537,"rsi_14":65.31,"sma_20":294675.0,"sma_60":246941.67,"sma_120":235961.67},{"date":"2025-06-09","open":316347,"high":320234,"low":301282,"close":312459,"volume":313087,"rsi_14":67.51,"sma_20":296400.0,"sma_60":248416.67,"sma_120":237015.83},{"date":"2025-06-10","open":309543,"high":329953,"low":309543,"close":326065,"volume":345143,"rsi_14":71.3,"sma_20":299000.0,"sma_60":250391.67,"sma_120":238193.33},{"date":"2025-06-11","open":329467,"high":331411,"low":323150,"close":327037,"volume":234337,"rsi_14":77.78,"sma_20":302175.0,"sma_60":252458.33,"sma_120":239420.0},{"date":"2025-06-12","open":322664,"high":335298,"low":322178,"close":330925,"volume":369930,"rsi_14":75.79,"sma_20":305050.0,"sma_60":254558.33,"sma_120":240691.67},{"date":"2025-06-13","open":333840,"high":345989,"low":333840,"close":340644,"volume":377743,"rsi_14":80.79,"sma_20":308175.0,"sma_60":256833.33,"sma_120":241979.17},{"date":"2025-06-16","open":340644,"high":357166,"low":340644,"close":357166,"volume":330295,"rsi_14":83.47,"sma_20":312100.0,"sma_60":259350.0,"sma_120":243283.33},{"date":"2025-06-17","open":361539,"high":365912,"low":351334,"close":354736,"volume":360041,"rsi_14":80.44,"sma_20":316000.0,"sma_60":261758.33,"sma_120":244575.0},{"date":"2025-06-18","open":353278,"high":363969,"low":348905,"close":358137,"volume":263326,"rsi_14":81.39,"sma_20":320025.0,"sma_60":264250.0,"sma_120":245895.83},{"date":"2025-06-19","open":365912,"high":369314,"low":355708,"close":368342,"volume":180986,"rsi_14":87.45,"sma_20":325025.0,"sma_60":267075.0,"sma_120":247325.0},{"date":"2025-06-20","open":373202,"high":375145,"low":357166,"close":364941,"volume":410812,"rsi_14":81.86,"sma_20":329225.0,"sma_60":269775.0,"sma_120":248716.67},{"date":"2025-06-23","open":360567,"high":366398,"low":357651,"close":364941,"volume":186548,"rsi_14":80.73,"sma_20":333600.0,"sma_60":272516.67,"sma_120":250100.0},{"date":"2025-06-24","open":369800,"high":386808,"low":364455,"close":380977,"volume":289076,"rsi_14":86.64,"sma_20":338775.0,"sma_60":275600.0,"sma_120":251579.17},{"date":"2025-06-25","open":382434,"high":387294,"low":352792,"close":353764,"volume":434574,"rsi_14":65.02,"sma_20":342150.0,"sma_60":278208.33,"sma_120":252841.67},{"date":"2025-06-26","open":350848,"high":359595,"low":342101,"close":352306,"volume":405385,"rsi_14":69.0,"sma_20":345475.0,"sma_60":280976.67,"sma_120":253945.83},{"date":"2025-06-27","open":358385,"high":365739,"low":353973,"close":356915,"volume":198330,"rsi_14":68.72,"sma_20":349200.0,"sma_60":283693.33,"sma_120":255095.83},{"date":"2025-06-30","open":360837,"high":368191,"low":357895,"close":358876,"volume":219624,"rsi_14":65.02,"sma_20":351975.0,"sma_60":286443.33,"sma_120":256183.33},{"date":"2025-07-01","open":358876,"high":365739,"low":353483,"close":357895,"volume":198966,"rsi_14":64.04,"sma_20":354400.0,"sma_60":289135.0,"sma_120":257300.0},{"date":"2025-07-02","open":353973,"high":357405,"low":330440,"close":337304,"volume":428213,"rsi_14":51.48,"sma_20":355975.0,"sma_60":291435.0,"sma_120":258266.67},{"date":"2025-07-03","open":334362,"high":336323,"low":319164,"close":324067,"volume":473475,"rsi_14":41.8,"sma_20":356125.0,"sma_60":293485.0,"sma_120":259095.83},{"date":"2025-07-04","open":315732,"high":317693,"low":298573,"close":301024,"volume":1479434,"rsi_14":26.46,"sma_20":355525.0,"sma_60":295201.67,"sma_120":259795.83},{"date":"2025-07-07","open":299063,"high":311810,"low":299063,"close":308868,"volume":347036,"rsi_14":31.34,"sma_20":355200.0,"sma_60":297348.33,"sma_120":260545.83},{"date":"2025-07-08","open":317693,"high":317693,"low":307888,"close":314261,"volume":404609,"rsi_14":32.35,"sma_20":354450.0,"sma_60":299491.67,"sma_120":261291.67},{"date":"2025-07-09","open":318674,"high":325047,"low":315242,"close":321125,"volume":279489,"rsi_14":30.57,"sma_20":354000.0,"sma_60":301691.67,"sma_120":262062.5},{"date":"2025-07-10","open":321615,"high":328479,"low":320145,"close":322596,"volume":250539,"rsi_14":32.18,"sma_20":353425.0,"sma_60":303625.0,"sma_120":262804.17},{"date":"2025-07-11","open":320145,"high":324067,"low":310830,"close":314752,"volume":276642,"rsi_14":30.32,"sma_20":351950.0,"sma_60":305291.67,"sma_120":263479.17},{"date":"2025-07-14","open":305753,"high":315398,"low":305753,"close":313469,"volume":158487,"rsi_14":23.41,"sma_20":349825.0,"sma_60":306941.67,"sma_120":264229.17},{"date":"2025-07-15","open":311058,"high":317810,"low":310576,"close":316363,"volume":154833,"rsi_14":32.18,"sma_20":347975.0,"sma_60":308641.67,"sma_120":264995.83},{"date":"2025-07-16","open":315881,"high":325526,"low":311781,"close":318774,"volume":190477,"rsi_14":34.31,"sma_20":346075.0,"sma_60":310383.33,"sma_120":265720.83},{"date":"2025-07-17","open":318774,"high":321185,"low":312023,"close":320221,"volume":160418,"rsi_14":34.31,"sma_20":343725.0,"sma_60":312083.33,"sma_120":266458.33},{"date":"2025-07-18","open":320703,"high":323356,"low":314434,"close":319739,"volume":139184,"rsi_14":32.84,"sma_20":341525.0,"sma_60":313841.67,"sma_120":267191.67},{"date":"2025-07-21","open":322632,"high":329384,"low":318774,"close":328902,"volume":202689,"rsi_14":38.99,"sma_20":339800.0,"sma_60":315825.0,"sma_120":268000.0},{"date":"2025-07-22","open":329384,"high":332760,"low":319256,"close":325526,"volume":198054,"rsi_14":46.45,"sma_20":337075.0,"sma_60":317608.33,"sma_120":268741.67},{"date":"2025-07-23","open":328902,"high":329384,"low":315398,"close":322632,"volume":196917,"rsi_14":52.47,"sma_20":335600.0,"sma_60":319291.67,"sma_120":269520.83},{"date":"2025-07-24","open":325044,"high":329866,"low":323597,"close":325526,"volume":235518,"rsi_14":75.21,"sma_20":334350.0,"sma_60":320758.33,"sma_120":270450.0},{"date":"2025-07-25","open":326008,"high":341440,"low":323597,"close":341440,"volume":361499,"rsi_14":78.26,"sma_20":333850.0,"sma_60":322233.33,"sma_120":271495.83},{"date":"2025-07-28","open":355426,"high":356873,"low":340476,"close":340958,"volume":536688,"rsi_14":75.78,"sma_20":333225.0,"sma_60":323683.33,"sma_120":272508.33},{"date":"2025-07-29","open":340476,"high":341923,"low":326008,"close":333724,"volume":326541,"rsi_14":64.34,"sma_20":332275.0,"sma_60":324958.33,"sma_120":273508.33},{"date":"2025-07-30","open":339994,"high":346745,"low":336618,"close":341923,"volume":234878,"rsi_14":67.83,"sma_20":332800.0,"sma_60":326333.33,"sma_120":274529.17},{"date":"2025-07-31","open":349639,"high":356873,"low":339994,"close":346263,"volume":568208,"rsi_14":77.94,"sma_20":334225.0,"sma_60":327691.67,"sma_120":275641.67},{"date":"2025-08-01","open":348674,"high":349157,"low":323115,"close":330831,"volume":403291,"rsi_14":61.25,"sma_20":336025.0,"sma_60":328741.67,"sma_120":276600.0},{"date":"2025-08-04","open":326973,"high":328902,"low":317327,"close":325526,"volume":279317,"rsi_14":55.76,"sma_20":337150.0,"sma_60":329583.33,"sma_120":277533.33},{"date":"2025-08-05","open":328419,"high":345781,"low":328419,"close":343852,"volume":370231,"rsi_14":63.13,"sma_20":338950.0,"sma_60":330800.0,"sma_120":278683.33},{"date":"2025-08-06","open":340958,"high":346263,"low":335171,"close":337582,"volume":182933,"rsi_14":58.65,"sma_20":340075.0,"sma_60":332083.33,"sma_120":279754.17},{"date":"2025-08-07","open":338547,"high":351568,"low":338065,"close":351086,"volume":259675,"rsi_14":63.83,"sma_20":341825.0,"sma_60":333433.33,"sma_120":280837.5},{"date":"2025-08-08","open":355908,"high":356873,"low":345781,"close":352050,"volume":273500,"rsi_14":61.01,"sma_20":344025.0,"sma_60":334716.67,"sma_120":281908.33},{"date":"2025-08-11","open":352050,"high":356873,"low":343852,"close":350603,"volume":178982,"rsi_14":62.15,"sma_20":345950.0,"sma_60":335958.33,"sma_120":283058.33},{"date":"2025-08-12","open":350121,"high":358802,"low":341923,"close":343369,"volume":172007,"rsi_14":59.64,"sma_20":347350.0,"sma_60":337108.33,"sma_120":284145.83},{"date":"2025-08-13","open":349639,"high":375681,"low":349157,"close":366036,"volume":620405,"rsi_14":65.91,"sma_20":349800.0,"sma_60":338633.33,"sma_120":285370.83},{"date":"2025-08-14","open":363624,"high":367482,"low":357355,"close":365071,"volume":191575,"rsi_14":60.52,"sma_20":352125.0,"sma_60":340291.67,"sma_120":286533.33},{"date":"2025-08-18","open":364107,"high":368929,"low":355908,"close":356390,"volume":206509,"rsi_14":56.4,"sma_20":354025.0,"sma_60":341591.67,"sma_120":287800.0},{"date":"2025-08-19","open":359284,"high":359766,"low":341923,"close":342405,"volume":196575,"rsi_14":53.41,"sma_20":354725.0,"sma_60":342708.33,"sma_120":288975.0},{"date":"2025-08-20","open":341923,"high":341923,"low":321668,"close":337100,"volume":274536,"rsi_14":48.06,"sma_20":355325.0,"sma_60":343725.0,"sma_120":290125.0},{"date":"2025-08-21","open":339511,"high":345781,"low":337100,"close":342887,"volume":153738,"rsi_14":48.66,"sma_20":356375.0,"sma_60":344708.33,"sma_120":291225.0},{"date":"2025-08-22","open":347228,"high":351568,"low":344816,"close":347710,"volume":116800,"rsi_14":57.32,"sma_20":357525.0,"sma_60":345783.33,"sma_120":292375.0},{"date":"2025-08-25","open":354461,"high":357355,"low":340476,"close":354944,"volume":235588,"rsi_14":62.55,"sma_20":358225.0,"sma_60":347091.67,"sma_120":293637.5},{"date":"2025-08-26","open":356873,"high":361695,"low":334207,"close":334689,"volume":458403,"rsi_14":46.15,"sma_20":357900.0,"sma_60":347700.0,"sma_120":294745.83},{"date":"2025-08-27","open":335653,"high":359284,"low":335653,"close":356390,"volume":548249,"rsi_14":56.99,"sma_20":359075.0,"sma_60":348583.33,"sma_120":295862.5},{"date":"2025-08-28","open":370376,"high":400276,"low":365071,"close":394007,"volume":1363780,"rsi_14":63.53,"sma_20":361775.0,"sma_60":350183.33,"sma_120":297175.0},{"date":"2025-08-29","open":389666,"high":400758,"low":387737,"close":392078,"volume":549413,"rsi_14":62.54,"sma_20":364150.0,"sma_60":351500.0,"sma_120":298508.33},{"date":"2025-09-01","open":396900,"high":410886,"low":392560,"close":400276,"volume":541160,"rsi_14":64.93,"sma_20":367750.0,"sma_60":353100.0,"sma_120":300020.83},{"date":"2025-09-02","open":397865,"high":405099,"low":395936,"close":399794,"volume":257092,"rsi_14":67.67,"sma_20":371600.0,"sma_60":354650.0,"sma_120":301533.33},{"date":"2025-09-03","open":399794,"high":403652,"low":391113,"close":396418,"volume":205138,"rsi_14":60.82,"sma_20":374325.0,"sma_60":355908.33,"sma_120":303150.0},{"date":"2025-09-04","open":392560,"high":414262,"low":388702,"close":407028,"volume":330948,"rsi_14":63.99,"sma_20":377925.0,"sma_60":357333.33,"sma_120":304895.83},{"date":"2025-09-05","open":407992,"high":422460,"low":402205,"close":413297,"volume":384775,"rsi_14":69.28,"sma_20":381150.0,"sma_60":358800.0,"sma_120":306679.17},{"date":"2025-09-08","open":412815,"high":413780,"low":402688,"close":409439,"volume":267661,"rsi_14":74.39,"sma_20":384125.0,"sma_60":360033.33,"sma_120":308433.33},{"date":"2025-09-09","open":409921,"high":412333,"low":399312,"close":399312,"volume":265438,"rsi_14":71.86,"sma_20":386650.0,"sma_60":360808.33,"sma_120":310079.17},{"date":"2025-09-10","open":392078,"high":404134,"low":390631,"close":399794,"volume":281026,"rsi_14":70.77,"sma_20":389575.0,"sma_60":361633.33,"sma_120":311695.83},{"date":"2025-09-11","open":403170,"high":409921,"low":402205,"close":407992,"volume":217148,"rsi_14":71.48,"sma_20":391750.0,"sma_60":362541.67,"sma_120":313395.83},{"date":"2025-09-12","open":407992,"high":407992,"low":395936,"close":401723,"volume":180170,"rsi_14":66.78,"sma_20":393650.0,"sma_60":363166.67,"sma_120":315120.83},{"date":"2025-09-15","open":393525,"high":400276,"low":390631,"close":396900,"volume":160993,"rsi_14":75.1,"sma_20":395750.0,"sma_60":363766.67,"sma_120":316770.83},{"date":"2025-09-16","open":399794,"high":406546,"low":399312,"close":401241,"volume":180011,"rsi_14":71.04,"sma_20":398800.0,"sma_60":364441.67,"sma_120":318479.17},{"date":"2025-09-17","open":406063,"high":406546,"low":397865,"close":401241,"volume":115767,"rsi_14":55.24,"sma_20":402125.0,"sma_60":364841.67,"sma_120":320220.83},{"date":"2025-09-18","open":399305,"high":404597,"low":394013,"close":396418,"volume":131087,"rsi_14":53.74,"sma_20":404950.0,"sma_60":365641.67,"sma_120":321925.0},{"date":"2025-09-19","open":409500,"high":411000,"low":405000,"close":407500,"volume":127628,"rsi_14":44.6,"sma_20":407300.0,"sma_60":366391.67,"sma_120":323684.17},{"date":"2025-09-22","open":393525,"high":398347,"low":384844,"close":388702,"volume":142307,"rsi_14":42.18,"sma_20":409050.0,"sma_60":367041.67,"sma_120":325367.5},{"date":"2025-09-23","open":384362,"high":390149,"low":380504,"close":385326,"volume":134303,"rsi_14":42.18,"sma_20":411675.0,"sma_60":367600.0,"sma_120":327021.67},{"date":"2025-09-24","open":385808,"high":394007,"low":385808,"close":393042,"volume":171194,"rsi_14":39.72,"sma_20":413575.0,"sma_60":368308.33,"sma_120":328721.67},{"date":"2025-09-25","open":394971,"high":402205,"low":387737,"close":388702,"volume":214462,"rsi_14":31.39,"sma_20":413300.0,"sma_60":369291.67,"sma_120":330363.33},{"date":"2025-09-26","open":390631,"high":393525,"low":376163,"close":383397,"volume":166078,"rsi_14":30.71,"sma_20":412850.0,"sma_60":370408.33,"sma_120":331946.67},{"date":"2025-09-29","open":381950,"high":388702,"low":380504,"close":385808,"volume":139132,"rsi_14":38.71,"sma_20":412100.0,"sma_60":371958.33,"sma_120":333580.0},{"date":"2025-09-30","open":382915,"high":399312,"low":381468,"close":396418,"volume":228987,"rsi_14":47.59,"sma_20":411925.0,"sma_60":373558.33,"sma_120":335453.33},{"date":"2025-10-01","open":399794,"high":408475,"low":396418,"close":399794,"volume":216981,"rsi_14":43.7,"sma_20":412100.0,"sma_60":375125.0,"sma_120":337308.33},{"date":"2025-10-02","open":403186,"high":406094,"low":392525,"close":399794,"volume":272817,"rsi_14":46.83,"sma_20":411625.0,"sma_60":376541.67,"sma_120":339116.67},{"date":"2025-10-10","open":409921,"high":409921,"low":394489,"close":400276,"volume":246815,"rsi_14":52.89,"sma_20":410950.0,"sma_60":377975.0,"sma_120":340800.0},{"date":"2025-10-13","open":401241,"high":413297,"low":397383,"close":405099,"volume":257381,"rsi_14":53.28,"sma_20":410725.0,"sma_60":379625.0,"sma_120":342458.33},{"date":"2025-10-14","open":400758,"high":420531,"low":389184,"close":393525,"volume":344608,"rsi_14":44.52,"sma_20":410425.0,"sma_60":381008.33,"sma_120":343975.0},{"date":"2025-10-15","open":397383,"high":413297,"low":393525,"close":412333,"volume":227271,"rsi_14":58.76,"sma_20":411075.0,"sma_60":382666.67,"sma_120":345654.17},{"date":"2025-10-16","open":414744,"high":420049,"low":404134,"close":407510,"volume":163039,"rsi_14":58.43,"sma_20":411050.0,"sma_60":384200.0,"sma_120":347291.67},{"date":"2025-10-17","open":410886,"high":419084,"low":404617,"close":405581,"volume":134057,"rsi_14":60.12,"sma_20":411250.0,"sma_60":385675.0,"sma_120":348879.17},{"date":"2025-10-20","open":403652,"high":412333,"low":401241,"close":408475,"volume":129041,"rsi_14":63.95,"sma_20":411850.0,"sma_60":387208.33,"sma_120":350525.0},{"date":"2025-10-21","open":408957,"high":426318,"low":408957,"close":422942,"volume":372843,"rsi_14":66.67,"sma_20":412975.0,"sma_60":388833.33,"sma_120":352329.17},{"date":"2025-10-22","open":432588,"high":446573,"low":422942,"close":445609,"volume":327788,"rsi_14":76.34,"sma_20":415275.0,"sma_60":390908.33,"sma_120":354258.33},{"date":"2025-10-23","open":438857,"high":440786,"low":430176,"close":430176,"volume":212404,"rsi_14":69.8,"sma_20":416975.0,"sma_60":392766.67,"sma_120":356029.17},{"date":"2025-10-24","open":431623,"high":435963,"low":422460,"close":431141,"volume":282974,"rsi_14":69.42,"sma_20":418950.0,"sma_60":394591.67,"sma_120":357675.0},{"date":"2025-10-27","open":441268,"high":457183,"low":440786,"close":456218,"volume":383737,"rsi_14":72.79,"sma_20":422450.0,"sma_60":396575.0,"sma_120":359404.17},{"date":"2025-10-28","open":457665,"high":457665,"low":441751,"close":443680,"volume":238153,"rsi_14":65.64,"sma_20":425475.0,"sma_60":398350.0,"sma_120":361016.67},{"date":"2025-10-29","open":450431,"high":451878,"low":429694,"close":445609,"volume":292885,"rsi_14":67.01,"sma_20":428200.0,"sma_60":400283.33,"sma_120":362620.83},{"date":"2025-10-30","open":455254,"high":462006,"low":442715,"close":445126,"volume":298343,"rsi_14":66.2,"sma_20":431125.0,"sma_60":402066.67,"sma_120":364200.0},{"date":"2025-10-31","open":440304,"high":466828,"low":436928,"close":457183,"volume":268946,"rsi_14":67.88,"sma_20":434950.0,"sma_60":403983.33,"sma_120":365837.5},{"date":"2025-11-03","open":459594,"high":476956,"low":457183,"close":462488,"volume":377735,"rsi_14":74.74,"sma_20":438925.0,"sma_60":406258.33,"sma_120":367500.0},{"date":"2025-11-04","open":465864,"high":466346,"low":441268,"close":441268,"volume":356495,"rsi_14":60.2,"sma_20":441250.0,"sma_60":408258.33,"sma_120":368920.83},{"date":"2025-11-05","open":439339,"high":439822,"low":409439,"close":413297,"volume":461248,"rsi_14":51.75,"sma_20":441950.0,"sma_60":409458.33,"sma_120":370129.17},{"date":"2025-11-06","open":420049,"high":428247,"low":400758,"close":403652,"volume":396385,"rsi_14":49.44,"sma_20":442250.0,"sma_60":410600.0,"sma_120":371341.67},{"date":"2025-11-07","open":398347,"high":414744,"low":384362,"close":400758,"volume":311782,"rsi_14":47.77,"sma_20":442275.0,"sma_60":411458.33,"sma_120":372445.83},{"date":"2025-11-10","open":404134,"high":414744,"low":401241,"close":409439,"volume":189373,"rsi_14":45.95,"sma_20":442500.0,"sma_60":412450.0,"sma_120":373583.33},{"date":"2025-11-11","open":412815,"high":419084,"low":398829,"close":403170,"volume":232341,"rsi_14":35.9,"sma_20":443000.0,"sma_60":413358.33,"sma_120":374658.33},{"date":"2025-11-12","open":407028,"high":415709,"low":404617,"close":410886,"volume":177040,"rsi_14":43.24,"sma_20":442925.0,"sma_60":414525.0,"sma_120":375816.67},{"date":"2025-11-13","open":406546,"high":426801,"low":402205,"close":423425,"volume":308805,"rsi_14":47.5,"sma_20":443750.0,"sma_60":415516.67,"sma_120":377075.0},{"date":"2025-11-14","open":412333,"high":434034,"low":411850,"close":416673,"volume":567947,"rsi_14":35.46,"sma_20":444325.0,"sma_60":416408.33,"sma_120":378350.0},{"date":"2025-11-17","open":420049,"high":422460,"low":407992,"close":421013,"volume":171134,"rsi_14":41.13,"sma_20":444975.0,"sma_60":417525.0,"sma_120":379558.33},{"date":"2025-11-18","open":417155,"high":429694,"low":410404,"close":410886,"volume":209661,"rsi_14":37.23,"sma_20":444350.0,"sma_60":418708.33,"sma_120":380708.33},{"date":"2025-11-19","open":415226,"high":415226,"low":391596,"close":403170,"volume":186697,"rsi_14":35.35,"sma_20":442150.0,"sma_60":419850.0,"sma_120":381787.5},{"date":"2025-11-20","open":407510,"high":423425,"low":407510,"close":418120,"volume":173939,"rsi_14":36.63,"sma_20":441525.0,"sma_60":421150.0,"sma_120":382929.17},{"date":"2025-11-21","open":410404,"high":411850,"low":401723,"close":405099,"volume":154263,"rsi_14":31.35,"sma_20":440175.0,"sma_60":422141.67,"sma_120":383962.5},{"date":"2025-11-24","open":408957,"high":420049,"low":400276,"close":418602,"volume":324280,"rsi_14":42.24,"sma_20":438225.0,"sma_60":423241.67,"sma_120":385166.67},{"date":"2025-11-25","open":423907,"high":428247,"low":405099,"close":405099,"volume":197185,"rsi_14":46.89,"sma_20":436225.0,"sma_60":424458.33,"sma_120":386079.17},{"date":"2025-11-26","open":411363,"high":415719,"low":407975,"close":412815,"volume":32186,"rsi_14":53.01,"sma_20":434450.0,"sma_60":425408.33,"sma_120":386995.83},{"date":"2025-11-27","open":411850,"high":419567,"low":407992,"close":411850,"volume":104454,"rsi_14":54.41,"sma_20":432725.0,"sma_60":425716.67,"sma_120":387950.0},{"date":"2025-11-28","open":411368,"high":411850,"low":390631,"close":395454,"volume":212592,"rsi_14":44.77,"sma_20":429525.0,"sma_60":425775.0,"sma_120":388637.5},{"date":"2025-12-01","open":395454,"high":399312,"low":381950,"close":388702,"volume":240157,"rsi_14":44.6,"sma_20":425700.0,"sma_60":425575.0,"sma_120":389337.5},{"date":"2025-12-02","open":391113,"high":401241,"low":390149,"close":398347,"volume":149070,"rsi_14":45.39,"sma_20":423475.0,"sma_60":425550.0,"sma_120":390100.0},{"date":"2025-12-03","open":400276,"high":409921,"low":398829,"close":407992,"volume":122347,"rsi_14":44.2,"sma_20":423200.0,"sma_60":425750.0,"sma_120":390829.17},{"date":"2025-12-04","open":404134,"high":408957,"low":397865,"close":404134,"volume":103706,"rsi_14":45.19,"sma_20":423225.0,"sma_60":425700.0,"sma_120":391516.67},{"date":"2025-12-05","open":403652,"high":416673,"low":401241,"close":416673,"volume":115395,"rsi_14":48.43,"sma_20":424050.0,"sma_60":425758.33,"sma_120":392279.17},{"date":"2025-12-08","open":412815,"high":424389,"low":405581,"close":423425,"volume":134920,"rsi_14":54.64,"sma_20":424775.0,"sma_60":426000.0,"sma_120":393016.67},{"date":"2025-12-09","open":421496,"high":435481,"low":417638,"close":431623,"volume":241943,"rsi_14":60.5,"sma_20":426250.0,"sma_60":426558.33,"sma_120":393683.33},{"date":"2025-12-10","open":428730,"high":434517,"low":426318,"close":426318,"volume":133179,"rsi_14":53.26,"sma_20":427050.0,"sma_60":427016.67,"sma_120":394325.0},{"date":"2025-12-11","open":432588,"high":436446,"low":425354,"close":429694,"volume":220704,"rsi_14":60.58,"sma_20":427375.0,"sma_60":427391.67,"sma_120":394966.67},{"date":"2025-12-12","open":432105,"high":434034,"low":427283,"close":433552,"volume":82921,"rsi_14":57.01,"sma_20":428250.0,"sma_60":427941.67,"sma_120":395554.17},{"date":"2025-12-15","open":428247,"high":428730,"low":421013,"close":421496,"volume":118489,"rsi_14":57.8,"sma_20":428275.0,"sma_60":428366.67,"sma_120":396066.67},{"date":"2025-12-16","open":420531,"high":422942,"low":406546,"close":407510,"volume":166814,"rsi_14":48.29,"sma_20":428100.0,"sma_60":428475.0,"sma_120":396458.33},{"date":"2025-12-17","open":408957,"high":413297,"low":401241,"close":406546,"volume":118319,"rsi_14":47.66,"sma_20":428275.0,"sma_60":428566.67,"sma_120":396704.17},{"date":"2025-12-18","open":398347,"high":402205,"low":391113,"close":394489,"volume":105368,"rsi_14":49.56,"sma_20":427050.0,"sma_60":428516.67,"sma_120":397079.17},{"date":"2025-12-19","open":399312,"high":410886,"low":397383,"close":406063,"volume":210232,"rsi_14":57.63,"sma_20":427100.0,"sma_60":428741.67,"sma_120":397566.67},{"date":"2025-12-22","open":409921,"high":411368,"low":400276,"close":403652,"volume":114388,"rsi_14":52.49,"sma_20":426325.0,"sma_60":429000.0,"sma_120":398020.83},{"date":"2025-12-23","open":407992,"high":416673,"low":402205,"close":416673,"volume":158783,"rsi_14":53.95,"sma_20":426925.0,"sma_60":429541.67,"sma_120":398570.83},{"date":"2025-12-24","open":421013,"high":421013,"low":399312,"close":401241,"volume":129749,"rsi_14":48.81,"sma_20":426400.0,"sma_60":429683.33,"sma_120":398995.83},{"date":"2025-12-26","open":400276,"high":402688,"low":387255,"close":388702,"volume":155267,"rsi_14":38.49,"sma_20":425200.0,"sma_60":429683.33,"sma_120":399487.5},{"date":"2025-12-29","open":384362,"high":395936,"low":383879,"close":395936,"volume":157219,"rsi_14":38.74,"sma_20":425225.0,"sma_60":429900.0,"sma_120":400154.17},{"date":"2025-12-30","open":391596,"high":393525,"low":389666,"close":392560,"volume":123304,"rsi_14":33.33,"sma_20":425425.0,"sma_60":430016.67,"sma_120":400987.5},{"date":"2026-01-02","open":392560,"high":392560,"low":378092,"close":379539,"volume":256720,"rsi_14":31.27,"sma_20":424450.0,"sma_60":429725.0,"sma_120":401641.67},{"date":"2026-01-05","open":371341,"high":388220,"low":371341,"close":386773,"volume":299340,"rsi_14":33.33,"sma_20":423350.0,"sma_60":429500.0,"sma_120":402312.5},{"date":"2026-01-06","open":389184,"high":400276,"low":381468,"close":399312,"volume":249294,"rsi_14":37.54,"sma_20":423100.0,"sma_60":429525.0,"sma_120":403033.33},{"date":"2026-01-07","open":397383,"high":407992,"low":394007,"close":403170,"volume":251207,"rsi_14":42.91,"sma_20":422400.0,"sma_60":429575.0,"sma_120":403775.0},{"date":"2026-01-08","open":402688,"high":414262,"low":402688,"close":409439,"volume":279906,"rsi_14":50.79,"sma_20":421675.0,"sma_60":429650.0,"sma_120":404637.5},{"date":"2026-01-09","open":411368,"high":431141,"low":407510,"close":431141,"volume":425836,"rsi_14":58.64,"sma_20":421650.0,"sma_60":430300.0,"sma_120":405654.17},{"date":"2026-01-12","open":429212,"high":436928,"low":417638,"close":434517,"volume":336951,"rsi_14":64.98,"sma_20":422075.0,"sma_60":430683.33,"sma_120":406675.0},{"date":"2026-01-13","open":435963,"high":446573,"low":433070,"close":446091,"volume":283454,"rsi_14":64.98,"sma_20":422925.0,"sma_60":431350.0,"sma_120":407775.0},{"date":"2026-01-14","open":442233,"high":442233,"low":409439,"close":412333,"volume":388404,"rsi_14":52.63,"sma_20":421825.0,"sma_60":431466.67,"sma_120":408570.83},{"date":"2026-01-15","open":417155,"high":424389,"low":411368,"close":424389,"volume":231895,"rsi_14":52.35,"sma_20":421975.0,"sma_60":431741.67,"sma_120":409475.0},{"date":"2026-01-16","open":423425,"high":425354,"low":411850,"close":422942,"volume":172331,"rsi_14":58.1,"sma_20":433300.0,"sma_60":425908.33,"sma_120":388045.83},{"date":"2026-01-19","open":426801,"high":431623,"low":421496,"close":428730,"volume":189587,"rsi_14":63.97,"sma_20":423925.0,"sma_60":431450.0,"sma_120":411179.17},{"date":"2026-01-20","open":423425,"high":428730,"low":413297,"close":427283,"volume":132606,"rsi_14":61.4,"sma_20":425625.0,"sma_60":431400.0,"sma_120":412083.33},{"date":"2026-01-21","open":424389,"high":424389,"low":409921,"close":413297,"volume":203782,"rsi_14":57.0,"sma_20":426000.0,"sma_60":431091.67,"sma_120":412841.67},{"date":"2026-01-22","open":414744,"high":417638,"low":404617,"close":409439,"volume":279196,"rsi_14":60.76,"sma_20":426300.0,"sma_60":430283.33,"sma_120":413429.17},{"date":"2026-01-23","open":412815,"high":421013,"low":411368,"close":420531,"volume":266054,"rsi_14":61.82,"sma_20":426500.0,"sma_60":429883.33,"sma_120":414116.67},{"date":"2026-01-26","open":418120,"high":420531,"low":407992,"close":408957,"volume":142650,"rsi_14":53.4,"sma_20":426900.0,"sma_60":429250.0,"sma_120":414766.67},{"date":"2026-01-27","open":414744,"high":415226,"low":399312,"close":411368,"volume":172467,"rsi_14":52.92,"sma_20":428075.0,"sma_60":428666.67,"sma_120":415366.67},{"date":"2026-01-28","open":412815,"high":416191,"low":403652,"close":407510,"volume":207240,"rsi_14":49.3,"sma_20":428675.0,"sma_60":427808.33,"sma_120":415895.83},{"date":"2026-01-29","open":405099,"high":407028,"low":395454,"close":406063,"volume":276565,"rsi_14":39.34,"sma_20":429375.0,"sma_60":426833.33,"sma_120":416545.83},{"date":"2026-01-30","open":407028,"high":409921,"low":398347,"close":398829,"volume":206319,"rsi_14":35.32,"sma_20":430375.0,"sma_60":426100.0,"sma_120":417179.17},{"date":"2026-02-02","open":399794,"high":408957,"low":381468,"close":387255,"volume":224516,"rsi_14":25.79,"sma_20":430400.0,"sma_60":425650.0,"sma_120":417554.17},{"date":"2026-02-03","open":398829,"high":402688,"low":392078,"close":402688,"volume":154311,"rsi_14":45.33,"sma_20":430575.0,"sma_60":425633.33,"sma_120":418116.67},{"date":"2026-02-04","open":409921,"high":414744,"low":399312,"close":409439,"volume":164182,"rsi_14":50.0,"sma_20":430825.0,"sma_60":426208.33,"sma_120":388854.17},{"date":"2026-02-05","open":408957,"high":414262,"low":392560,"close":394489,"volume":221378,"rsi_14":47.12,"sma_20":427300.0,"sma_60":426108.33,"sma_120":389604.17},{"date":"2026-02-06","open":388702,"high":389184,"low":370376,"close":381468,"volume":266977,"rsi_14":40.56,"sma_20":424200.0,"sma_60":425791.67,"sma_120":390220.83},{"date":"2026-02-09","open":395454,"high":397383,"low":361695,"close":376163,"volume":398048,"rsi_14":34.09,"sma_20":422275.0,"sma_60":425441.67,"sma_120":390675.0},{"date":"2026-02-10","open":380021,"high":382915,"low":364589,"close":368447,"volume":422004,"rsi_14":33.87,"sma_20":420450.0,"sma_60":424775.0,"sma_120":391054.17},{"date":"2026-02-11","open":371823,"high":377610,"low":370376,"close":376163,"volume":200412,"rsi_14":35.33,"sma_20":419175.0,"sma_60":424133.33,"sma_120":391466.67},{"date":"2026-02-12","open":378092,"high":388220,"low":377128,"close":382915,"volume":231984,"rsi_14":40.65,"sma_20":417800.0,"sma_60":423675.0,"sma_120":391854.17},{"date":"2026-02-13","open":380986,"high":391113,"low":379539,"close":383397,"volume":181379,"rsi_14":43.05,"sma_20":416775.0,"sma_60":423400.0,"sma_120":392104.17},{"date":"2026-02-19","open":389666,"high":407510,"low":389666,"close":407510,"volume":275641,"rsi_14":46.5,"sma_20":416600.0,"sma_60":423533.33,"sma_120":392583.33},{"date":"2026-02-20","open":407992,"high":435963,"low":401723,"close":435963,"volume":367661,"rsi_14":59.25,"sma_20":417250.0,"sma_60":424016.67,"sma_120":393279.17},{"date":"2026-02-23","open":436928,"high":457183,"low":431623,"close":455254,"volume":384448,"rsi_14":60.61,"sma_20":419250.0,"sma_60":424941.67,"sma_120":394054.17},{"date":"2026-02-24","open":443680,"high":444644,"low":427283,"close":441268,"volume":313269,"rsi_14":60.45,"sma_20":420300.0,"sma_60":425708.33,"sma_120":394737.5},{"date":"2026-02-25","open":441751,"high":456218,"low":439822,"close":450914,"volume":292537,"rsi_14":68.33,"sma_20":419175.0,"sma_60":424200.0,"sma_120":424329.17},{"date":"2026-02-26","open":452487,"high":453471,"low":442651,"close":444618,"volume":232365,"rsi_14":53.62,"sma_20":424075.0,"sma_60":427166.67,"sma_120":396004.17},{"date":"2026-02-27","open":445110,"high":449536,"low":437732,"close":442651,"volume":346778,"rsi_14":57.31,"sma_20":421750.0,"sma_60":425008.33,"sma_120":425362.5},{"date":"2026-03-03","open":443634,"high":457898,"low":432814,"close":434290,"volume":295829,"rsi_14":59.7,"sma_20":422700.0,"sma_60":425533.33,"sma_120":425654.17},{"date":"2026-03-04","open":407731,"high":416584,"low":367892,"close":372810,"volume":556756,"rsi_14":46.19,"sma_20":420600.0,"sma_60":425133.33,"sma_120":425354.17},{"date":"2026-03-05","open":402812,"high":408222,"low":392484,"close":400353,"volume":287942,"rsi_14":53.56,"sma_20":420275.0,"sma_60":425033.33,"sma_120":425291.67},{"date":"2026-03-06","open":389041,"high":408714,"low":388549,"close":395435,"volume":296184,"rsi_14":54.24,"sma_20":420300.0,"sma_60":424683.33,"sma_120":425216.67},{"date":"2026-03-09","open":383631,"high":404288,"low":373302,"close":393467,"volume":277990,"rsi_14":52.17,"sma_20":419425.0,"sma_60":424366.67,"sma_120":425033.33},{"date":"2026-03-10","open":398878,"high":404780,"low":383631,"close":397402,"volume":244474,"rsi_14":51.54,"sma_20":418400.0,"sma_60":423900.0,"sma_120":424829.17},{"date":"2026-03-11","open":403304,"high":431830,"low":402812,"close":413141,"volume":374609,"rsi_14":54.64,"sma_20":418950.0,"sma_60":423583.33,"sma_120":424791.67},{"date":"2026-03-12","open":409206,"high":424945,"low":406255,"close":418059,"volume":229434,"rsi_14":50.56,"sma_20":420425.0,"sma_60":423208.33,"sma_120":424883.33},{"date":"2026-03-13","open":407239,"high":411665,"low":403304,"close":409206,"volume":180646,"rsi_14":41.09,"sma_20":421725.0,"sma_60":422775.0,"sma_120":424895.83},{"date":"2026-03-16","open":406747,"high":414124,"low":397402,"close":402812,"volume":123247,"rsi_14":33.42,"sma_20":423100.0,"sma_60":428600.0,"sma_120":402570.83},{"date":"2026-03-17","open":406255,"high":415108,"low":403796,"close":413141,"volume":114908,"rsi_14":39.84,"sma_20":424600.0,"sma_60":428683.33,"sma_120":403329.17},{"date":"2026-03-18","open":414124,"high":427404,"low":412649,"close":418059,"volume":175008,"rsi_14":38.16,"sma_20":426000.0,"sma_60":428766.67,"sma_120":404195.83},{"date":"2026-03-19","open":409698,"high":415600,"low":405271,"close":406747,"volume":120128,"rsi_14":39.03,"sma_20":426800.0,"sma_60":428858.33,"sma_120":404933.33},{"date":"2026-03-20","open":409206,"high":415600,"low":397402,"close":397894,"volume":271901,"rsi_14":37.53,"sma_20":425900.0,"sma_60":428475.0,"sma_120":405570.83},{"date":"2026-03-23","open":385598,"high":388057,"low":359531,"close":360023,"volume":278996,"rsi_14":32.24,"sma_20":421600.0,"sma_60":427533.33,"sma_120":405866.67},{"date":"2026-03-24","open":373794,"high":378712,"low":359531,"close":373302,"volume":224853,"rsi_14":50.15,"sma_20":416975.0,"sma_60":426850.0,"sma_120":406262.5},{"date":"2026-03-25","open":381663,"high":382647,"low":367892,"close":378712,"volume":209425,"rsi_14":42.2,"sma_20":413350.0,"sma_60":426208.33,"sma_120":406708.33},{"date":"2026-03-26","open":383631,"high":384122,"low":367400,"close":368876,"volume":171517,"rsi_14":40.75,"sma_20":408725.0,"sma_60":425150.0,"sma_120":406991.67},{"date":"2026-03-27","open":358055,"high":363465,"low":348219,"close":361006,"volume":227372,"rsi_14":39.14,"sma_20":404475.0,"sma_60":423566.67,"sma_120":407237.5},{"date":"2026-03-30","open":344284,"high":346743,"low":334939,"close":341333,"volume":278783,"rsi_14":33.04,"sma_20":399325.0,"sma_60":421916.67,"sma_120":407341.67},{"date":"2026-03-31","open":345268,"high":348710,"low":334939,"close":338382,"volume":235792,"rsi_14":25.48,"sma_20":394450.0,"sma_60":420200.0,"sma_120":407395.83},{"date":"2026-04-01","open":362482,"high":372318,"low":345268,"close":366416,"volume":354564,"rsi_14":35.29,"sma_20":394125.0,"sma_60":418525.0,"sma_120":407550.0},{"date":"2026-04-02","open":369859,"high":371335,"low":341825,"close":344776,"volume":315667,"rsi_14":32.9,"sma_20":391300.0,"sma_60":416700.0,"sma_120":407525.0},{"date":"2026-04-03","open":355000,"high":383500,"low":355000,"close":375000,"volume":267498,"rsi_14":41.77,"sma_20":389950.0,"sma_60":415250.0,"sma_120":407766.67},{"date":"2026-04-06","open":368876,"high":374778,"low":364449,"close":365433,"volume":141771,"rsi_14":38.02,"sma_20":388525.0,"sma_60":413750.0,"sma_120":407908.33},{"date":"2026-04-07","open":365925,"high":380680,"low":364941,"close":369859,"volume":129529,"rsi_14":37.87,"sma_20":387125.0,"sma_60":412116.67,"sma_120":408050.0},{"date":"2026-04-08","open":386582,"high":392484,"low":378712,"close":383139,"volume":218820,"rsi_14":44.12,"sma_20":385600.0,"sma_60":410616.67,"sma_120":408437.5},{"date":"2026-04-09","open":386090,"high":389533,"low":383139,"close":384614,"volume":193950,"rsi_14":46.56,"sma_20":383900.0,"sma_60":409508.33,"sma_120":408883.33},{"date":"2026-04-10","open":385598,"high":394451,"low":383631,"close":387565,"volume":114527,"rsi_14":58.7,"sma_20":382800.0,"sma_60":408933.33,"sma_120":409195.83},{"date":"2026-04-13","open":378712,"high":388549,"low":377237,"close":382155,"volume":175397,"rsi_14":52.94,"sma_20":381750.0,"sma_60":408433.33,"sma_120":409516.67},{"date":"2026-04-14","open":388549,"high":392484,"low":383631,"close":390024,"volume":131828,"rsi_14":53.7,"sma_20":380575.0,"sma_60":408116.67,"sma_120":409787.5},{"date":"2026-04-15","open":395435,"high":405271,"low":393959,"close":394943,"volume":188366,"rsi_14":58.8,"sma_20":379400.0,"sma_60":407733.33,"sma_120":410091.67},{"date":"2026-04-16","open":398386,"high":406255,"low":396418,"close":401337,"volume":168782,"rsi_14":63.76,"sma_20":379125.0,"sma_60":407566.67,"sma_120":410462.5},{"date":"2026-04-17","open":404780,"high":415108,"low":395927,"close":412649,"volume":195956,"rsi_14":75.8,"sma_20":379875.0,"sma_60":407458.33,"sma_120":410991.67},{"date":"2026-04-20","open":415600,"high":416092,"low":406255,"close":406255,"volume":169351,"rsi_14":73.96,"sma_20":382225.0,"sma_60":407025.0,"sma_120":411270.83},{"date":"2026-04-21","open":406747,"high":422977,"low":405763,"close":420518,"volume":221491,"rsi_14":71.15,"sma_20":384625.0,"sma_60":406950.0,"sma_120":411679.17},{"date":"2026-04-22","open":421994,"high":455930,"low":419043,"close":455438,"volume":524180,"rsi_14":89.2,"sma_20":388525.0,"sma_60":407391.67,"sma_120":412458.33},{"date":"2026-04-23","open":454455,"high":456422,"low":437732,"close":453471,"volume":334941,"rsi_14":85.54,"sma_20":392825.0,"sma_60":407975.0,"sma_120":413341.67},{"date":"2026-04-24","open":456422,"high":469702,"low":450520,"close":468226,"volume":267625,"rsi_14":89.43,"sma_20":398275.0,"sma_60":408941.67,"sma_120":414395.83},{"date":"2026-04-27","open":474128,"high":478063,"low":466751,"close":471177,"volume":219985,"rsi_14":89.31,"sma_20":404875.0,"sma_60":409700.0,"sma_120":415425.0},{"date":"2026-04-28","open":462816,"high":466259,"low":455930,"close":460849,"volume":195482,"rsi_14":80.86,"sma_20":411100.0,"sma_60":410508.33,"sma_120":416325.0},{"date":"2026-04-29","open":459373,"high":469210,"low":451504,"close":464291,"volume":179965,"rsi_14":81.15,"sma_20":416075.0,"sma_60":411141.67,"sma_120":417191.67},{"date":"2026-04-30","open":459373,"high":469210,"low":453963,"close":453963,"volume":161560,"rsi_14":76.21,"sma_20":425050.0,"sma_60":398183.33,"sma_120":409362.5},{"date":"2026-05-04","open":462816,"high":465275,"low":453963,"close":461832,"volume":123717,"rsi_14":78.93,"sma_20":426350.0,"sma_60":412200.0,"sma_120":419000.0},{"date":"2026-05-06","open":458881,"high":461832,"low":443634,"close":445110,"volume":232754,"rsi_14":68.79,"sma_20":430400.0,"sma_60":412783.33,"sma_120":419316.67},{"date":"2026-05-07","open":449536,"high":460849,"low":441667,"close":459865,"volume":257591,"rsi_14":70.75,"sma_20":434975.0,"sma_60":413500.0,"sma_120":419787.5},{"date":"2026-05-08","open":462324,"high":465275,"low":436749,"close":444618,"volume":283943,"rsi_14":63.1,"sma_20":438100.0,"sma_60":414216.67,"sma_120":420037.5},{"date":"2026-05-11","open":448553,"high":480030,"low":448553,"close":466259,"volume":351083,"rsi_14":65.27,"sma_20":442250.0,"sma_60":415525.0,"sma_120":420416.67},{"date":"2026-05-12","open":471177,"high":474620,"low":436749,"close":456914,"volume":316344,"rsi_14":64.19,"sma_20":445775.0,"sma_60":416766.67,"sma_120":420750.0},{"date":"2026-05-13","open":466751,"high":474128,"low":444618,"close":452979,"volume":202870,"rsi_14":59.65,"sma_20":449375.0,"sma_60":418075.0,"sma_120":421137.5},{"date":"2026-05-14","open":453963,"high":454455,"low":430355,"close":430355,"volume":310707,"rsi_14":41.96,"sma_20":451425.0,"sma_60":418866.67,"sma_120":421329.17},{"date":"2026-05-15","open":431339,"high":432814,"low":399369,"close":409206,"volume":321212,"rsi_14":37.36,"sma_20":452150.0,"sma_60":419183.33,"sma_120":421270.83},{"date":"2026-05-18","open":399369,"high":406747,"low":385598,"close":403304,"volume":285789,"rsi_14":30.47,"sma_20":452250.0,"sma_60":419391.67,"sma_120":421216.67},{"date":"2026-05-19","open":402320,"high":415600,"low":385598,"close":393467,"volume":283707,"rsi_14":27.56,"sma_20":451275.0,"sma_60":419016.67,"sma_120":421120.83},{"date":"2026-05-20","open":393959,"high":396418,"low":378220,"close":392484,"volume":268013,"rsi_14":29.13,"sma_20":450575.0,"sma_60":418133.33,"sma_120":420979.17},{"date":"2026-05-21","open":397894,"high":409698,"low":395435,"close":408222,"volume":243229,"rsi_14":34.08,"sma_20":449950.0,"sma_60":417183.33,"sma_120":420970.83},{"date":"2026-05-22","open":416092,"high":417075,"low":405763,"close":414124,"volume":175007,"rsi_14":38.4,"sma_20":447850.0,"sma_60":416575.0,"sma_120":421045.83},{"date":"2026-05-26","open":418059,"high":447569,"low":413633,"close":437732,"volume":295572,"rsi_14":43.57,"sma_20":447050.0,"sma_60":416200.0,"sma_120":421358.33},{"date":"2026-05-27","open":438224,"high":452487,"low":429371,"close":433306,"volume":235357,"rsi_14":46.63,"sma_20":445275.0,"sma_60":416008.33,"sma_120":421670.83},{"date":"2026-05-28","open":432814,"high":438716,"low":400353,"close":408222,"volume":332083,"rsi_14":36.07,"sma_20":442075.0,"sma_60":415425.0,"sma_120":421800.0},{"date":"2026-05-29","open":419043,"high":419043,"low":398386,"close":416092,"volume":436889,"rsi_14":41.99,"sma_20":439800.0,"sma_60":415116.67,"sma_120":421929.17},{"date":"2026-06-01","open":412157,"high":420518,"low":397894,"close":397894,"volume":218154,"rsi_14":30.42,"sma_20":436425.0,"sma_60":415541.67,"sma_120":421941.67},{"date":"2026-06-02","open":397402,"high":397894,"low":371827,"close":377237,"volume":412671,"rsi_14":28.57,"sma_20":432525.0,"sma_60":415150.0,"sma_120":421825.0},{"date":"2026-06-04","open":386582,"high":391992,"low":370351,"close":373302,"volume":306734,"rsi_14":28.57,"sma_20":428025.0,"sma_60":414775.0,"sma_120":421654.17},{"date":"2026-06-05","open":373302,"high":378712,"low":361990,"close":372810,"volume":274635,"rsi_14":32.43,"sma_20":424350.0,"sma_60":414425.0,"sma_120":421387.5},{"date":"2026-06-08","open":356088,"high":368384,"low":347235,"close":352645,"volume":246086,"rsi_14":32.63,"sma_20":418900.0,"sma_60":413666.67,"sma_120":420920.83},{"date":"2026-06-09","open":354121,"high":364941,"low":346743,"close":356580,"volume":253265,"rsi_14":35.47,"sma_20":414425.0,"sma_60":412708.33,"sma_120":420504.17},{"date":"2026-06-10","open":353137,"high":379204,"low":350186,"close":379204,"volume":310424,"rsi_14":45.89,"sma_20":410000.0,"sma_60":412050.0,"sma_120":420258.33},{"date":"2026-06-11","open":370843,"high":376253,"low":354121,"close":369367,"volume":477807,"rsi_14":43.67,"sma_20":405550.0,"sma_60":411375.0,"sma_120":419887.5},{"date":"2026-06-12","open":381663,"high":394451,"low":374778,"close":391500,"volume":302701,"rsi_14":45.57,"sma_20":402425.0,"sma_60":411183.33,"sma_120":419804.17},{"date":"2026-06-15","open":405763,"high":418059,"low":396910,"close":415108,"volume":192657,"rsi_14":50.24,"sma_20":401650.0,"sma_60":411216.67,"sma_120":419758.33},{"date":"2026-06-16","open":427404,"high":444126,"low":416584,"close":431339,"volume":558119,"rsi_14":48.4,"sma_20":402775.0,"sma_60":411441.67,"sma_120":419891.67},{"date":"2026-06-17","open":433306,"high":438716,"low":421502,"close":426912,"volume":171966,"rsi_14":72.0,"sma_20":409500.0,"sma_60":417683.33,"sma_120":419512.5},{"date":"2026-06-18","open":422977,"high":427404,"low":408714,"close":414124,"volume":196177,"rsi_14":51.58,"sma_20":405025.0,"sma_60":412058.33,"sma_120":419983.33},{"date":"2026-06-19","open":411665,"high":415108,"low":399369,"close":412157,"volume":375823,"rsi_14":48.91,"sma_20":406025.0,"sma_60":412941.67,"sma_120":419820.83},{"date":"2026-06-22","open":413141,"high":415108,"low":391008,"close":391008,"volume":147627,"rsi_14":48.13,"sma_20":405150.0,"sma_60":413241.67,"sma_120":419283.33},{"date":"2026-06-23","open":392484,"high":396910,"low":358547,"close":358547,"volume":216183,"rsi_14":45.23,"sma_20":402325.0,"sma_60":412900.0,"sma_120":418604.17},{"date":"2026-06-24","open":359039,"high":368876,"low":352645,"close":361990,"volume":295000,"rsi_14":47.1,"sma_20":398475.0,"sma_60":412783.33,"sma_120":417945.83},{"date":"2026-06-25","open":369367,"high":374778,"low":360023,"close":360023,"volume":153830,"rsi_14":46.75,"sma_20":394750.0,"sma_60":412766.67,"sma_120":417054.17},{"date":"2026-06-26","open":355104,"high":358055,"low":332480,"close":339857,"volume":192433,"rsi_14":46.75,"sma_20":391275.0,"sma_60":412741.67,"sma_120":416100.0},{"date":"2026-06-29","open":342808,"high":361990,"low":336415,"close":357563,"volume":170897,"rsi_14":50.23,"sma_20":388300.0,"sma_60":413066.67,"sma_120":415279.17},{"date":"2026-06-30","open":360514,"high":363465,"low":340841,"close":344284,"volume":235678,"rsi_14":41.32,"sma_20":385575.0,"sma_60":412691.67,"sma_120":414350.0},{"date":"2026-07-01","open":349202,"high":363465,"low":344776,"close":352645,"volume":178219,"rsi_14":45.81,"sma_20":384325.0,"sma_60":412825.0,"sma_120":413387.5},{"date":"2026-07-02","open":353629,"high":363957,"low":344284,"close":356580,"volume":192208,"rsi_14":40.38,"sma_20":383475.0,"sma_60":412616.67,"sma_120":412412.5},{"date":"2026-07-03","open":362974,"high":363957,"low":339366,"close":353629,"volume":180194,"rsi_14":30.89,"sma_20":382500.0,"sma_60":412416.67,"sma_120":411595.83},{"date":"2026-07-06","open":360514,"high":368384,"low":343300,"close":359039,"volume":199647,"rsi_14":25.9,"sma_20":382825.0,"sma_60":412233.33,"sma_120":411066.67},{"date":"2026-07-07","open":352645,"high":356580,"low":336906,"close":354612,"volume":269317,"rsi_14":25.9,"sma_20":382725.0,"sma_60":411750.0,"sma_120":410583.33},{"date":"2026-07-08","open":355104,"high":355104,"low":327562,"close":334447,"volume":316700,"rsi_14":24.69,"sma_20":380450.0,"sma_60":410900.0,"sma_120":409954.17},{"date":"2026-07-09","open":341825,"high":343792,"low":319200,"close":322151,"volume":269685,"rsi_14":23.17,"sma_20":378050.0,"sma_60":409791.67,"sma_120":409145.83},{"date":"2026-07-10","open":324119,"high":343792,"low":322643,"close":334939,"volume":215510,"rsi_14":32.41,"sma_20":375175.0,"sma_60":408991.67,"sma_120":408500.0},{"date":"2026-07-13","open":337890,"high":345759,"low":331004,"close":335923,"volume":216625,"rsi_14":41.15,"sma_20":371150.0,"sma_60":408075.0,"sma_120":407795.83},{"date":"2026-07-14","open":337398,"high":338382,"low":317725,"close":321660,"volume":347360,"rsi_14":35.46,"sma_20":365575.0,"sma_60":406833.33,"sma_120":406862.5},{"date":"2026-07-15","open":332480,"high":338382,"low":321660,"close":329529,"volume":229440,"rsi_14":39.46,"sma_20":360625.0,"sma_60":405616.67,"sma_120":406054.17},{"date":"2026-07-16","open":335923,"high":349694,"low":329529,"close":348219,"volume":254189,"rsi_14":52.92,"sma_20":357275.0,"sma_60":404525.0,"sma_120":405366.67},{"date":"2026-07-20","open":354121,"high":355596,"low":331004,"close":334447,"volume":216223,"rsi_14":41.7,"sma_20":353325.0,"sma_60":403308.33,"sma_120":404650.0},{"date":"2026-07-21","open":331496,"high":340349,"low":326578,"close":332480,"volume":163889,"rsi_14":45.38,"sma_20":350350.0,"sma_60":401816.67,"sma_120":403983.33},{"date":"2026-07-22","open":340349,"high":360514,"low":340349,"close":347727,"volume":177429,"rsi_14":48.18,"sma_20":349800.0,"sma_60":399991.67,"sma_120":403316.67},{"date":"2026-07-23","open":346251,"high":376745,"low":346251,"close":374778,"volume":185377,"rsi_14":55.76,"sma_20":350450.0,"sma_60":398658.33,"sma_120":402991.67},{"date":"2026-07-24","open":367400,"high":382647,"low":361006,"close":365925,"volume":144400,"rsi_14":53.75,"sma_20":350750.0,"sma_60":396925.0,"sma_120":402475.0},{"date":"2026-07-27","open":370843,"high":382155,"low":361990,"close":372318,"volume":161515,"rsi_14":54.03,"sma_20":352400.0,"sma_60":395250.0,"sma_120":402129.17},{"date":"2026-07-28","open":359531,"high":367892,"low":345759,"close":348219,"volume":200941,"rsi_14":48.27,"sma_20":351925.0,"sma_60":393341.67,"sma_120":401525.0},{"date":"2026-07-29","open":349202,"high":353137,"low":308872,"close":329529,"volume":408207,"rsi_14":48.66,"sma_20":351175.0,"sma_60":391058.33,"sma_120":400662.5},{"date":"2026-07-30","open":328545,"high":370351,"low":328053,"close":362482,"volume":426858,"rsi_14":59.9,"sma_20":351675.0,"sma_60":389508.33,"sma_120":400287.5},{"date":"2026-07-31","open":365925,"high":380680,"low":356580,"close":378220,"volume":283507,"rsi_14":60.48,"sma_20":352775.0,"sma_60":388091.67,"sma_120":400145.83},{"date":"2026-08-03","open":375761,"high":375761,"low":359039,"close":362482,"volume":149739,"rsi_14":56.0,"sma_20":353225.0,"sma_60":386691.67,"sma_120":399737.5},{"date":"2026-08-04","open":358055,"high":374286,"low":357563,"close":367892,"volume":169922,"rsi_14":60.88,"sma_20":353675.0,"sma_60":385133.33,"sma_120":399316.67},{"date":"2026-08-05","open":373794,"high":395189,"low":371827,"close":389533,"volume":183602,"rsi_14":63.26,"sma_20":355450.0,"sma_60":384200.0,"sma_120":399208.33},{"date":"2026-08-06","open":384614,"high":396418,"low":383631,"close":393467,"volume":95510,"rsi_14":60.7,"sma_20":358450.0,"sma_60":382966.67,"sma_120":399245.83},{"date":"2026-08-07","open":387565,"high":393959,"low":381663,"close":391992,"volume":100744,"rsi_14":64.44,"sma_20":362000.0,"sma_60":381866.67,"sma_120":399316.67},{"date":"2026-08-10","open":391992,"high":404288,"low":390516,"close":397402,"volume":138296,"rsi_14":66.02,"sma_20":365175.0,"sma_60":380925.0,"sma_120":399500.0},{"date":"2026-08-11","open":398878,"high":405763,"low":391500,"close":391500,"volume":142351,"rsi_14":61.32,"sma_20":368000.0,"sma_60":380266.67,"sma_120":399566.67},{"date":"2026-08-12","open":394000,"high":394000,"low":378500,"close":380500,"volume":223025,"rsi_14":49.87,"sma_20":370675.0,"sma_60":379675.0,"sma_120":399429.17},{"date":"2026-08-13","open":384000,"high":392500,"low":371500,"close":371500,"volume":413250,"rsi_14":49.87,"sma_20":372500.0,"sma_60":379033.33,"sma_120":399212.5},{"date":"2026-08-14","open":378000,"high":387000,"low":378000,"close":386000,"volume":234796,"rsi_14":51.93,"sma_20":374100.0,"sma_60":378800.0,"sma_120":398908.33},{"date":"2026-08-18","open":380000,"high":383500,"low":370500,"close":374500,"volume":216995,"rsi_14":55.65,"sma_20":375825.0,"sma_60":378391.67,"sma_120":398262.5},{"date":"2026-08-19","open":364500,"high":367000,"low":350000,"close":367000,"volume":148664,"rsi_14":59.41,"sma_20":377275.0,"sma_60":377591.67,"sma_120":397387.5},{"date":"2026-08-20","open":367500,"high":371000,"low":359000,"close":360500,"volume":133003,"rsi_14":47.2,"sma_20":377625.0,"sma_60":376583.33,"sma_120":396579.17},{"date":"2026-08-21","open":355000,"high":355000,"low":345000,"close":348500,"volume":152716,"rsi_14":37.05,"sma_20":376000.0,"sma_60":374975.0,"sma_120":395587.5},{"date":"2026-08-24","open":347000,"high":359000,"low":344500,"close":353500,"volume":101470,"rsi_14":44.14,"sma_20":375075.0,"sma_60":373525.0,"sma_120":394766.67},{"date":"2026-08-25","open":355000,"high":365000,"low":344000,"close":362500,"volume":131790,"rsi_14":45.63,"sma_20":374275.0,"sma_60":372650.0,"sma_120":394037.5},{"date":"2026-08-26","open":363000,"high":364000,"low":355500,"close":360500,"volume":108249,"rsi_14":34.08,"sma_20":374600.0,"sma_60":371608.33,"sma_120":393362.5},{"date":"2026-08-27","open":365500,"high":369000,"low":357500,"close":360500,"volume":98264,"rsi_14":31.63,"sma_20":375875.0,"sma_60":370875.0,"sma_120":393208.33},{"date":"2026-08-28","open":359500,"high":364500,"low":350000,"close":354500,"volume":146742,"rsi_14":30.36,"sma_20":375175.0,"sma_60":370391.67,"sma_120":392770.83},{"date":"2026-08-31","open":348000,"high":352000,"low":342500,"close":348500,"volume":156907,"rsi_14":25.33,"sma_20":373375.0,"sma_60":369875.0,"sma_120":392325.0},{"date":"2026-09-01","open":352000,"high":356000,"low":343000,"close":353500,"volume":103730,"rsi_14":30.04,"sma_20":372625.0,"sma_60":369450.0,"sma_120":391937.5},{"date":"2026-09-02","open":344500,"high":344500,"low":327000,"close":329500,"volume":282760,"rsi_14":28.39,"sma_20":370400.0,"sma_60":368966.67,"sma_120":391316.67},{"date":"2026-09-03","open":335000,"high":349000,"low":326000,"close":344000,"volume":224278,"rsi_14":38.87,"sma_20":367800.0,"sma_60":368658.33,"sma_120":390683.33},{"date":"2026-09-04","open":343500,"high":349000,"low":340000,"close":348500,"volume":106579,"rsi_14":33.48,"sma_20":365225.0,"sma_60":368041.67,"sma_120":390045.83},{"date":"2026-09-07","open":350000,"high":354500,"low":341500,"close":351500,"volume":98515,"rsi_14":39.05,"sma_20":362875.0,"sma_60":367641.67,"sma_120":389508.33},{"date":"2026-09-08","open":353000,"high":360750,"low":345000,"close":346500,"volume":147112,"rsi_14":40.0,"sma_20":360000.0,"sma_60":366783.33,"sma_120":388983.33},{"date":"2026-09-09","open":351000,"high":359500,"low":348000,"close":356000,"volume":121010,"rsi_14":47.87,"sma_20":357900.0,"sma_60":365683.33,"sma_120":388450.0},{"date":"2026-09-10","open":356500,"high":364000,"low":347000,"close":351500,"volume":263715,"rsi_14":51.53,"sma_20":356450.0,"sma_60":364233.33,"sma_120":387837.5},{"date":"2026-09-11","open":341500,"high":370500,"low":341500,"close":365500,"volume":264003,"rsi_14":55.61,"sma_20":356150.0,"sma_60":363091.67,"sma_120":387437.5},{"date":"2026-09-14","open":360500,"high":367000,"low":355500,"close":361000,"volume":91886,"rsi_14":49.27,"sma_20":354900.0,"sma_60":362091.67,"sma_120":387075.0},{"date":"2026-09-15","open":355000,"high":356000,"low":333500,"close":340000,"volume":164658,"rsi_14":41.56,"sma_20":353175.0,"sma_60":360775.0,"sma_120":386858.33},{"date":"2026-09-16","open":339500,"high":341500,"low":330000,"close":333000,"volume":164057,"rsi_14":39.3,"sma_20":351475.0,"sma_60":359700.0,"sma_120":386470.83},{"date":"2026-09-17","open":338000,"high":354500,"low":336000,"close":348500,"volume":201990,"rsi_14":47.83,"sma_20":350875.0,"sma_60":359433.33,"sma_120":386166.67},{"date":"2026-09-18","open":350500,"high":351000,"low":337500,"close":340000,"volume":174690,"rsi_14":46.98,"sma_20":350450.0,"sma_60":358966.67,"sma_120":385875.0},{"date":"2026-09-21","open":338500,"high":344750,"low":334000,"close":338500,"volume":138935,"rsi_14":44.53,"sma_20":349700.0,"sma_60":358508.33,"sma_120":385637.5},{"date":"2026-09-22","open":341000,"high":346000,"low":338000,"close":340500,"volume":132159,"rsi_14":54.78,"sma_20":348600.0,"sma_60":358425.0,"sma_120":385583.33},{"date":"2026-09-23","open":342000,"high":342500,"low":330500,"close":335000,"volume":112468,"rsi_14":45.75,"sma_20":347325.0,"sma_60":357950.0,"sma_120":385508.33},{"date":"2026-09-28","open":338000,"high":341000,"low":331500,"close":332500,"volume":98274,"rsi_14":42.31,"sma_20":345925.0,"sma_60":357658.33,"sma_120":385175.0},{"date":"2026-09-29","open":332500,"high":333000,"low":320000,"close":323000,"volume":131321,"rsi_14":37.1,"sma_20":344350.0,"sma_60":357066.67,"sma_120":384945.83},{"date":"2026-09-30","open":325000,"high":331000,"low":322000,"close":326500,"volume":199669,"rsi_14":40.83,"sma_20":343250.0,"sma_60":356466.67,"sma_120":384541.67},{"date":"2026-10-01","open":325500,"high":328500,"low":318500,"close":325500,"volume":112572,"rsi_14":34.83,"sma_20":341850.0,"sma_60":355900.0,"sma_120":384158.33},{"date":"2026-10-02","open":324500,"high":326500,"low":317000,"close":326500,"volume":97092,"rsi_14":37.11,"sma_20":341700.0,"sma_60":355258.33,"sma_120":383745.83},{"date":"2026-10-06","open":327000,"high":328000,"low":315000,"close":319000,"volume":166540,"rsi_14":24.31,"sma_20":340450.0,"sma_60":354566.67,"sma_120":383158.33},{"date":"2026-10-07","open":316500,"high":316500,"low":300000,"close":300500,"volume":285154,"rsi_14":21.05,"sma_20":338050.0,"sma_60":353908.33,"sma_120":382404.17},{"date":"2026-10-08","open":296500,"high":304500,"low":290000,"close":291500,"volume":337244,"rsi_14":23.78,"sma_20":335050.0,"sma_60":353308.33,"sma_120":381550.0},{"date":"2026-10-12","open":291000,"high":291500,"low":276500,"close":279000,"volume":338269,"rsi_14":22.45,"sma_20":331675.0,"sma_60":352283.33,"sma_120":380637.5},{"date":"2026-10-13","open":275000,"high":278000,"low":262000,"close":276000,"volume":271816,"rsi_14":7.6,"sma_20":327675.0,"sma_60":351191.67,"sma_120":379633.33},{"date":"2026-10-14","open":279000,"high":288000,"low":272500,"close":276000,"volume":206982,"rsi_14":8.44,"sma_20":323900.0,"sma_60":350341.67,"sma_120":378587.5},{"date":"2026-10-15","open":269000,"high":271000,"low":257000,"close":260000,"volume":233523,"rsi_14":7.1,"sma_20":318625.0,"sma_60":349091.67,"sma_120":377354.17},{"date":"2026-10-16","open":263000,"high":273000,"low":262500,"close":264500,"volume":174308,"rsi_14":9.57,"sma_20":313800.0,"sma_60":347600.0,"sma_120":376062.5},{"date":"2026-10-19","open":260000,"high":271500,"low":254500,"close":268000,"volume":155632,"rsi_14":13.59,"sma_20":310200.0,"sma_60":346400.0,"sma_120":374854.17},{"date":"2026-10-20","open":265000,"high":266000,"low":250500,"close":251500,"volume":158782,"rsi_14":11.79,"sma_20":306125.0,"sma_60":344958.33,"sma_120":373387.5},{"date":"2026-10-21","open":259000,"high":263500,"low":252000,"close":258500,"volume":216957,"rsi_14":18.84,"sma_20":301625.0,"sma_60":343375.0,"sma_120":371683.33},{"date":"2026-10-22","open":255000,"high":259000,"low":247000,"close":247500,"volume":108943,"rsi_14":14.41,"sma_20":297000.0,"sma_60":341150.0,"sma_120":369904.17},{"date":"2026-10-23","open":236129,"high":248500,"low":228871,"close":248500,"volume":200176}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":54029.30054051023,"pbr":0.93,"per":4.6,"roa":3.41,"roe":8.42,"grade":"C","comment":"PER 4.59배, ROE 8.42%","revenue":32801028525000.0,"analysis":"PER 4.6배입니다. ROE 8.4%입니다. 시가총액 17.55조. 매출 32.80조, 영업이익 5.09조.","eps_basis":"TTM","debt_ratio":1.4690887375528894,"market_cap":17587150637000,"net_income":4605262763000.0,"total_debt":27800917165000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.34,"total_assets":46724836772000.0,"total_equity":18923919607000.0,"profit_margin":14.04,"revenue_basis":"TTM","dividend_yield":2.67,"net_income_basis":"TTM","operating_income":5092810600000.0,"operating_margin":15.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":248500.0,"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":141259.0},{"date":"2016-10-25","close":141259.0},{"date":"2016-10-26","close":134445.0},{"date":"2016-10-27","close":135809.0},{"date":"2016-10-28","close":132174.0},{"date":"2016-10-31","close":132174.0},{"date":"2016-11-01","close":127178.0},{"date":"2016-11-02","close":126724.0},{"date":"2016-11-03","close":125816.0},{"date":"2016-11-04","close":124453.0},{"date":"2016-11-07","close":130357.0},{"date":"2016-11-08","close":131720.0},{"date":"2016-11-09","close":125361.0},{"date":"2016-11-10","close":132628.0},{"date":"2016-11-11","close":131720.0},{"date":"2016-11-14","close":133991.0},{"date":"2016-11-15","close":133083.0},{"date":"2016-11-16","close":139442.0},{"date":"2016-11-17","close":143529.0},{"date":"2016-11-18","close":142621.0},{"date":"2016-11-21","close":141712.0},{"date":"2016-11-22","close":140350.0},{"date":"2016-11-23","close":141259.0},{"date":"2016-11-24","close":138079.0},{"date":"2016-11-25","close":135354.0},{"date":"2016-11-28","close":133991.0},{"date":"2016-11-29","close":129904.0},{"date":"2016-11-30","close":128995.0},{"date":"2016-12-01","close":136262.0},{"date":"2016-12-02","close":138079.0},{"date":"2016-12-05","close":136716.0},{"date":"2016-12-06","close":139442.0},{"date":"2016-12-07","close":136262.0},{"date":"2016-12-08","close":139896.0},{"date":"2016-12-09","close":138533.0},{"date":"2016-12-12","close":142167.0},{"date":"2016-12-13","close":143076.0},{"date":"2016-12-14","close":139442.0},{"date":"2016-12-15","close":138079.0},{"date":"2016-12-16","close":135809.0},{"date":"2016-12-19","close":135809.0},{"date":"2016-12-20","close":136716.0},{"date":"2016-12-21","close":137625.0},{"date":"2016-12-22","close":135354.0},{"date":"2016-12-23","close":134900.0},{"date":"2016-12-26","close":132628.0},{"date":"2016-12-27","close":131720.0},{"date":"2016-12-28","close":133991.0},{"date":"2016-12-29","close":132174.0},{"date":"2017-01-02","close":133991.0},{"date":"2017-01-03","close":131720.0},{"date":"2017-01-04","close":125361.0},{"date":"2017-01-05","close":126724.0},{"date":"2017-01-06","close":127178.0},{"date":"2017-01-09","close":126270.0},{"date":"2017-01-10","close":126270.0},{"date":"2017-01-11","close":128995.0},{"date":"2017-01-12","close":129449.0},{"date":"2017-01-13","close":128995.0},{"date":"2017-01-16","close":128540.0},{"date":"2017-01-17","close":129449.0},{"date":"2017-01-18","close":128995.0},{"date":"2017-01-19","close":127178.0},{"date":"2017-01-20","close":126270.0},{"date":"2017-01-23","close":125816.0},{"date":"2017-01-24","close":126724.0},{"date":"2017-01-25","close":122636.0},{"date":"2017-01-26","close":123999.0},{"date":"2017-01-31","close":120365.0},{"date":"2017-02-01","close":126724.0},{"date":"2017-02-02","close":127632.0},{"date":"2017-02-03","close":127632.0},{"date":"2017-02-06","close":130357.0},{"date":"2017-02-07","close":130357.0},{"date":"2017-02-08","close":131266.0},{"date":"2017-02-09","close":133083.0},{"date":"2017-02-10","close":133537.0},{"date":"2017-02-13","close":134445.0},{"date":"2017-02-14","close":133537.0},{"date":"2017-02-15","close":134445.0},{"date":"2017-02-16","close":133537.0},{"date":"2017-02-17","close":131720.0},{"date":"2017-02-20","close":134900.0},{"date":"2017-02-21","close":140350.0},{"date":"2017-02-22","close":142621.0},{"date":"2017-02-23","close":142167.0},{"date":"2017-02-24","close":141259.0},{"date":"2017-02-27","close":142167.0},{"date":"2017-02-28","close":149434.0},{"date":"2017-03-02","close":150343.0},{"date":"2017-03-03","close":152160.0},{"date":"2017-03-06","close":150797.0},{"date":"2017-03-07","close":155339.0},{"date":"2017-03-08","close":153977.0},{"date":"2017-03-09","close":151705.0},{"date":"2017-03-10","close":151251.0},{"date":"2017-03-13","close":152614.0},{"date":"2017-03-14","close":150797.0},{"date":"2017-03-15","close":151251.0},{"date":"2017-03-16","close":161244.0},{"date":"2017-03-17","close":161244.0},{"date":"2017-03-20","close":163061.0},{"date":"2017-03-21","close":159881.0},{"date":"2017-03-22","close":158065.0},{"date":"2017-03-23","close":161244.0},{"date":"2017-03-24","close":158518.0},{"date":"2017-03-27","close":155339.0},{"date":"2017-03-28","close":153068.0},{"date":"2017-03-29","close":149889.0},{"date":"2017-03-30","close":149889.0},{"date":"2017-03-31","close":149889.0},{"date":"2017-04-03","close":149889.0},{"date":"2017-04-04","close":149889.0},{"date":"2017-04-05","close":149889.0},{"date":"2017-04-06","close":149889.0},{"date":"2017-04-07","close":149889.0},{"date":"2017-04-10","close":149889.0},{"date":"2017-04-11","close":149889.0},{"date":"2017-04-12","close":149889.0},{"date":"2017-04-13","close":149889.0},{"date":"2017-04-14","close":149889.0},{"date":"2017-04-17","close":149889.0},{"date":"2017-04-18","close":149889.0},{"date":"2017-04-19","close":149889.0},{"date":"2017-04-20","close":149889.0},{"date":"2017-04-21","close":149889.0},{"date":"2017-04-24","close":149889.0},{"date":"2017-04-25","close":149889.0},{"date":"2017-04-26","close":149889.0},{"date":"2017-04-27","close":149889.0},{"date":"2017-04-28","close":149889.0},{"date":"2017-05-02","close":149889.0},{"date":"2017-05-04","close":149889.0},{"date":"2017-05-08","close":149889.0},{"date":"2017-05-10","close":172324.0},{"date":"2017-05-11","close":167551.0},{"date":"2017-05-12","close":161345.0},{"date":"2017-05-15","close":162300.0},{"date":"2017-05-16","close":161345.0},{"date":"2017-05-17","close":163254.0},{"date":"2017-05-18","close":158958.0},{"date":"2017-05-19","close":159436.0},{"date":"2017-05-22","close":159913.0},{"date":"2017-05-23","close":165164.0},{"date":"2017-05-24","close":164686.0},{"date":"2017-05-25","close":170415.0},{"date":"2017-05-26","close":170892.0},{"date":"2017-05-29","close":168505.0},{"date":"2017-05-30","close":167551.0},{"date":"2017-05-31","close":165164.0},{"date":"2017-06-01","close":170415.0},{"date":"2017-06-02","close":166118.0},{"date":"2017-06-05","close":166596.0},{"date":"2017-06-07","close":164209.0},{"date":"2017-06-08","close":168505.0},{"date":"2017-06-09","close":168983.0},{"date":"2017-06-12","close":168983.0},{"date":"2017-06-13","close":176143.0},{"date":"2017-06-14","close":178052.0},{"date":"2017-06-15","close":178052.0},{"date":"2017-06-16","close":174233.0},{"date":"2017-06-19","close":171847.0},{"date":"2017-06-20","close":166596.0},{"date":"2017-06-21","close":166118.0},{"date":"2017-06-22","close":165641.0},{"date":"2017-06-23","close":166596.0},{"date":"2017-06-26","close":165641.0},{"date":"2017-06-27","close":164686.0},{"date":"2017-06-28","close":163732.0},{"date":"2017-06-29","close":168028.0},{"date":"2017-06-30","close":168505.0},{"date":"2017-07-03","close":167073.0},{"date":"2017-07-04","close":166118.0},{"date":"2017-07-05","close":164686.0},{"date":"2017-07-06","close":164209.0},{"date":"2017-07-07","close":166118.0},{"date":"2017-07-10","close":163732.0},{"date":"2017-07-11","close":158481.0},{"date":"2017-07-12","close":156571.0},{"date":"2017-07-13","close":158481.0},{"date":"2017-07-14","close":160868.0},{"date":"2017-07-17","close":162300.0},{"date":"2017-07-18","close":160868.0},{"date":"2017-07-19","close":162300.0},{"date":"2017-07-20","close":166596.0},{"date":"2017-07-21","close":169460.0},{"date":"2017-07-24","close":166118.0},{"date":"2017-07-25","close":167073.0},{"date":"2017-07-26","close":171847.0},{"date":"2017-07-27","close":172801.0},{"date":"2017-07-28","close":171847.0},{"date":"2017-07-31","close":166596.0},{"date":"2017-08-01","close":174233.0},{"date":"2017-08-02","close":169460.0},{"date":"2017-08-03","close":169937.0},{"date":"2017-08-04","close":168028.0},{"date":"2017-08-07","close":166596.0},{"date":"2017-08-08","close":164686.0},{"date":"2017-08-09","close":162777.0},{"date":"2017-08-10","close":165641.0},{"date":"2017-08-11","close":160868.0},{"date":"2017-08-14","close":160390.0},{"date":"2017-08-16","close":154662.0},{"date":"2017-08-17","close":154185.0},{"date":"2017-08-18","close":148934.0},{"date":"2017-08-21","close":141774.0},{"date":"2017-08-22","close":143206.0},{"date":"2017-08-23","close":144160.0},{"date":"2017-08-24","close":143206.0},{"date":"2017-08-25","close":145115.0},{"date":"2017-08-28","close":144638.0},{"date":"2017-08-29","close":143683.0},{"date":"2017-08-30","close":141774.0},{"date":"2017-08-31","close":141774.0},{"date":"2017-09-01","close":136523.0},{"date":"2017-09-04","close":135091.0},{"date":"2017-09-05","close":136045.0},{"date":"2017-09-06","close":130794.0},{"date":"2017-09-07","close":131749.0},{"date":"2017-09-08","close":131749.0},{"date":"2017-09-11","close":128885.0},{"date":"2017-09-12","close":130317.0},{"date":"2017-09-13","close":130317.0},{"date":"2017-09-14","close":130317.0},{"date":"2017-09-15","close":134613.0},{"date":"2017-09-18","close":131749.0},{"date":"2017-09-19","close":141774.0},{"date":"2017-09-20","close":139864.0},{"date":"2017-09-21","close":137000.0},{"date":"2017-09-22","close":135568.0},{"date":"2017-09-25","close":132704.0},{"date":"2017-09-26","close":140341.0},{"date":"2017-09-27","close":135568.0},{"date":"2017-09-28","close":135091.0},{"date":"2017-09-29","close":138432.0},{"date":"2017-10-10","close":139864.0},{"date":"2017-10-11","close":141296.0},{"date":"2017-10-12","close":142728.0},{"date":"2017-10-13","close":145115.0},{"date":"2017-10-16","close":146547.0},{"date":"2017-10-17","close":142251.0},{"date":"2017-10-18","close":140341.0},{"date":"2017-10-19","close":145115.0},{"date":"2017-10-20","close":144638.0},{"date":"2017-10-23","close":141296.0},{"date":"2017-10-24","close":140341.0},{"date":"2017-10-25","close":141296.0},{"date":"2017-10-26","close":140819.0},{"date":"2017-10-27","close":144638.0},{"date":"2017-10-30","close":143206.0},{"date":"2017-10-31","close":149411.0},{"date":"2017-11-01","close":148456.0},{"date":"2017-11-02","close":149411.0},{"date":"2017-11-03","close":152275.0},{"date":"2017-11-06","close":150366.0},{"date":"2017-11-07","close":156571.0},{"date":"2017-11-08","close":155617.0},{"date":"2017-11-09","close":154185.0},{"date":"2017-11-10","close":150366.0},{"date":"2017-11-13","close":142251.0},{"date":"2017-11-14","close":143683.0},{"date":"2017-11-15","close":140819.0},{"date":"2017-11-16","close":141774.0},{"date":"2017-11-17","close":144638.0},{"date":"2017-11-20","close":140341.0},{"date":"2017-11-21","close":138432.0},{"date":"2017-11-22","close":140341.0},{"date":"2017-11-23","close":140341.0},{"date":"2017-11-24","close":139387.0},{"date":"2017-11-27","close":138432.0},{"date":"2017-11-28","close":140341.0},{"date":"2017-11-29","close":140819.0},{"date":"2017-11-30","close":141296.0},{"date":"2017-12-01","close":139864.0},{"date":"2017-12-04","close":140819.0},{"date":"2017-12-05","close":146070.0},{"date":"2017-12-06","close":137000.0},{"date":"2017-12-07","close":130317.0},{"date":"2017-12-08","close":120770.0},{"date":"2017-12-11","close":123157.0},{"date":"2017-12-12","close":123634.0},{"date":"2017-12-13","close":127930.0},{"date":"2017-12-14","close":126498.0},{"date":"2017-12-15","close":128885.0},{"date":"2017-12-18","close":128408.0},{"date":"2017-12-19","close":126976.0},{"date":"2017-12-20","close":130794.0},{"date":"2017-12-21","close":128408.0},{"date":"2017-12-22","close":127930.0},{"date":"2017-12-26","close":129840.0},{"date":"2017-12-27","close":92511.0},{"date":"2017-12-28","close":95948.0},{"date":"2018-01-02","close":97308.2969},{"date":"2018-01-03","close":105907.6328},{"date":"2018-01-04","close":112696.5859},{"date":"2018-01-05","close":111338.7969},{"date":"2018-01-08","close":112243.9922},{"date":"2018-01-09","close":111791.3906},{"date":"2018-01-10","close":115864.7656},{"date":"2018-01-11","close":118580.3359},{"date":"2018-01-12","close":118580.3359},{"date":"2018-01-15","close":122201.1172},{"date":"2018-01-16","close":123106.3047},{"date":"2018-01-17","close":121295.9219},{"date":"2018-01-18","close":121748.5234},{"date":"2018-01-19","close":120843.3281},{"date":"2018-01-22","close":123106.3047},{"date":"2018-01-23","close":127179.6797},{"date":"2018-01-24","close":127632.2812},{"date":"2018-01-25","close":128084.8672},{"date":"2018-01-26","close":128537.4844},{"date":"2018-01-29","close":129442.6641},{"date":"2018-01-30","close":129895.25},{"date":"2018-01-31","close":131994.7188},{"date":"2018-02-01","close":132944.3125},{"date":"2018-02-02","close":131994.7188},{"date":"2018-02-05","close":125347.5},{"date":"2018-02-06","close":124872.6953},{"date":"2018-02-07","close":121074.2812},{"date":"2018-02-08","close":125822.2969},{"date":"2018-02-09","close":123448.2891},{"date":"2018-02-12","close":122973.4922},{"date":"2018-02-13","close":118700.2891},{"date":"2018-02-14","close":122973.4922},{"date":"2018-02-19","close":127246.7031},{"date":"2018-02-20","close":122498.6875},{"date":"2018-02-21","close":121549.0859},{"date":"2018-02-22","close":118700.2891},{"date":"2018-02-23","close":123448.2891},{"date":"2018-02-26","close":123923.0938},{"date":"2018-02-27","close":122498.6875},{"date":"2018-02-28","close":124397.8906},{"date":"2018-03-02","close":124397.8906},{"date":"2018-03-05","close":117275.875},{"date":"2018-03-06","close":131994.7188},{"date":"2018-03-07","close":130095.5156},{"date":"2018-03-08","close":137217.5312},{"date":"2018-03-09","close":135318.3281},{"date":"2018-03-12","close":138167.1094},{"date":"2018-03-13","close":135318.3281},{"date":"2018-03-14","close":132469.5156},{"date":"2018-03-15","close":135318.3281},{"date":"2018-03-16","close":135318.3281},{"date":"2018-03-19","close":134368.7188},{"date":"2018-03-20","close":139116.7344},{"date":"2018-03-21","close":144339.5469},{"date":"2018-03-22","close":141490.7344},{"date":"2018-03-23","close":140066.3438},{"date":"2018-03-26","close":140066.3438},{"date":"2018-03-27","close":139116.7344},{"date":"2018-03-28","close":136267.9219},{"date":"2018-03-29","close":130570.3203},{"date":"2018-03-30","close":125347.5},{"date":"2018-04-02","close":119649.8828},{"date":"2018-04-03","close":119649.8828},{"date":"2018-04-04","close":114901.875},{"date":"2018-04-05","close":122973.4922},{"date":"2018-04-06","close":121549.0859},{"date":"2018-04-09","close":120124.6797},{"date":"2018-04-10","close":119175.0781},{"date":"2018-04-11","close":119649.8828},{"date":"2018-04-12","close":122498.6875},{"date":"2018-04-13","close":122498.6875},{"date":"2018-04-16","close":118700.2891},{"date":"2018-04-17","close":115851.4688},{"date":"2018-04-18","close":115851.4688},{"date":"2018-04-19","close":114427.0703},{"date":"2018-04-20","close":115376.6719},{"date":"2018-04-23","close":114427.0703},{"date":"2018-04-24","close":111578.2656},{"date":"2018-04-25","close":106830.25},{"date":"2018-04-26","close":113002.6641},{"date":"2018-04-27","close":112527.8672},{"date":"2018-04-30","close":113477.4688},{"date":"2018-05-02","close":113952.2656},{"date":"2018-05-03","close":113477.4688},{"date":"2018-05-04","close":118225.4766},{"date":"2018-05-08","close":120599.4922},{"date":"2018-05-09","close":118225.4766},{"date":"2018-05-10","close":119175.0781},{"date":"2018-05-11","close":121549.0859},{"date":"2018-05-14","close":122023.8906},{"date":"2018-05-15","close":117750.6719},{"date":"2018-05-16","close":116326.2812},{"date":"2018-05-17","close":116801.0781},{"date":"2018-05-18","close":121074.2812},{"date":"2018-05-21","close":121549.0859},{"date":"2018-05-23","close":120124.6797},{"date":"2018-05-24","close":119649.8828},{"date":"2018-05-25","close":115851.4688},{"date":"2018-05-28","close":109679.0547},{"date":"2018-05-29","close":109679.0547},{"date":"2018-05-30","close":107305.0469},{"date":"2018-05-31","close":108729.4531},{"date":"2018-06-01","close":109679.0547},{"date":"2018-06-04","close":112053.0625},{"date":"2018-06-05","close":114901.875},{"date":"2018-06-07","close":118700.2891},{"date":"2018-06-08","close":115376.6719},{"date":"2018-06-11","close":118225.4766},{"date":"2018-06-12","close":115376.6719},{"date":"2018-06-14","close":110628.6641},{"date":"2018-06-15","close":109204.2578},{"date":"2018-06-18","close":104931.0391},{"date":"2018-06-19","close":100183.0391},{"date":"2018-06-20","close":102557.0391},{"date":"2018-06-21","close":101132.6406},{"date":"2018-06-22","close":104931.0391},{"date":"2018-06-25","close":105880.6562},{"date":"2018-06-26","close":102557.0391},{"date":"2018-06-27","close":94865.2656},{"date":"2018-06-28","close":96859.4219},{"date":"2018-06-29","close":96859.4219},{"date":"2018-07-02","close":94200.5391},{"date":"2018-07-03","close":94960.2266},{"date":"2018-07-04","close":94295.5078},{"date":"2018-07-05","close":96384.625},{"date":"2018-07-06","close":99233.4375},{"date":"2018-07-09","close":96384.625},{"date":"2018-07-10","close":96384.625},{"date":"2018-07-11","close":94485.4141},{"date":"2018-07-12","close":91161.8125},{"date":"2018-07-13","close":90592.0547},{"date":"2018-07-16","close":92206.375},{"date":"2018-07-17","close":91731.5781},{"date":"2018-07-18","close":90402.1328},{"date":"2018-07-19","close":90592.0547},{"date":"2018-07-20","close":92016.4531},{"date":"2018-07-23","close":94485.4141},{"date":"2018-07-24","close":93250.9375},{"date":"2018-07-25","close":93630.7891},{"date":"2018-07-26","close":99233.4375},{"date":"2018-07-27","close":100657.8359},{"date":"2018-07-30","close":102082.2422},{"date":"2018-07-31","close":101132.6406},{"date":"2018-08-01","close":101132.6406},{"date":"2018-08-02","close":96859.4219},{"date":"2018-08-03","close":103031.8438},{"date":"2018-08-06","close":105405.8438},{"date":"2018-08-07","close":105880.6562},{"date":"2018-08-08","close":106830.25},{"date":"2018-08-09","close":105880.6562},{"date":"2018-08-10","close":104931.0391},{"date":"2018-08-13","close":102082.2422},{"date":"2018-08-14","close":102557.0391},{"date":"2018-08-16","close":98283.8281},{"date":"2018-08-17","close":97809.0312},{"date":"2018-08-20","close":106830.25},{"date":"2018-08-21","close":105880.6562},{"date":"2018-08-22","close":111103.4609},{"date":"2018-08-23","close":109204.2578},{"date":"2018-08-24","close":108254.6641},{"date":"2018-08-27","close":109204.2578},{"date":"2018-08-28","close":112527.8672},{"date":"2018-08-29","close":113952.2656},{"date":"2018-08-30","close":113002.6641},{"date":"2018-08-31","close":112053.0625},{"date":"2018-09-03","close":113952.2656},{"date":"2018-09-04","close":112527.8672},{"date":"2018-09-05","close":114427.0703},{"date":"2018-09-06","close":117750.6719},{"date":"2018-09-07","close":119175.0781},{"date":"2018-09-10","close":118700.2891},{"date":"2018-09-11","close":117750.6719},{"date":"2018-09-12","close":120599.4922},{"date":"2018-09-13","close":122498.6875},{"date":"2018-09-14","close":122973.4922},{"date":"2018-09-17","close":123923.0938},{"date":"2018-09-18","close":122498.6875},{"date":"2018-09-19","close":119175.0781},{"date":"2018-09-20","close":123448.2891},{"date":"2018-09-21","close":121549.0859},{"date":"2018-09-27","close":127721.5078},{"date":"2018-09-28","close":127721.5078},{"date":"2018-10-01","close":129620.6953},{"date":"2018-10-02","close":134368.7188},{"date":"2018-10-04","close":133893.9062},{"date":"2018-10-05","close":133419.1094},{"date":"2018-10-08","close":126771.9062},{"date":"2018-10-10","close":128671.1016},{"date":"2018-10-11","close":121074.2812},{"date":"2018-10-12","close":122023.8906},{"date":"2018-10-15","close":125347.5},{"date":"2018-10-16","close":124397.8906},{"date":"2018-10-17","close":125822.2969},{"date":"2018-10-18","close":119175.0781},{"date":"2018-10-19","close":119649.8828},{"date":"2018-10-22","close":119649.8828},{"date":"2018-10-23","close":113952.2656},{"date":"2018-10-24","close":112527.8672},{"date":"2018-10-25","close":112053.0625},{"date":"2018-10-26","close":110153.8594},{"date":"2018-10-29","close":110628.6641},{"date":"2018-10-30","close":117275.875},{"date":"2018-10-31","close":118225.4766},{"date":"2018-11-01","close":110153.8594},{"date":"2018-11-02","close":114427.0703},{"date":"2018-11-05","close":115376.6719},{"date":"2018-11-06","close":121549.0859},{"date":"2018-11-07","close":119649.8828},{"date":"2018-11-08","close":122498.6875},{"date":"2018-11-09","close":122498.6875},{"date":"2018-11-12","close":126297.0938},{"date":"2018-11-13","close":126771.9062},{"date":"2018-11-14","close":119175.0781},{"date":"2018-11-15","close":121549.0859},{"date":"2018-11-16","close":127721.5078},{"date":"2018-11-19","close":127721.5078},{"date":"2018-11-20","close":131045.1094},{"date":"2018-11-21","close":130095.5156},{"date":"2018-11-22","close":128671.1016},{"date":"2018-11-23","close":127246.7031},{"date":"2018-11-26","close":126297.0938},{"date":"2018-11-27","close":125822.2969},{"date":"2018-11-28","close":129620.6953},{"date":"2018-11-29","close":128671.1016},{"date":"2018-11-30","close":125347.5},{"date":"2018-12-03","close":127721.5078},{"date":"2018-12-04","close":131519.9062},{"date":"2018-12-05","close":131994.7188},{"date":"2018-12-06","close":128196.2969},{"date":"2018-12-07","close":128671.1016},{"date":"2018-12-10","close":128671.1016},{"date":"2018-12-11","close":126297.0938},{"date":"2018-12-12","close":132944.3125},{"date":"2018-12-13","close":135793.1094},{"date":"2018-12-14","close":132944.3125},{"date":"2018-12-17","close":130570.3203},{"date":"2018-12-18","close":130095.5156},{"date":"2018-12-19","close":126297.0938},{"date":"2018-12-20","close":121549.0859},{"date":"2018-12-21","close":120599.4922},{"date":"2018-12-24","close":120599.4922},{"date":"2018-12-26","close":118225.4766},{"date":"2018-12-27","close":122973.4922},{"date":"2018-12-28","close":122023.8906},{"date":"2019-01-02","close":119175.0781},{"date":"2019-01-03","close":124872.6953},{"date":"2019-01-04","close":131519.9062},{"date":"2019-01-07","close":131994.7188},{"date":"2019-01-08","close":127246.7031},{"date":"2019-01-09","close":128671.1016},{"date":"2019-01-10","close":128196.2969},{"date":"2019-01-11","close":127246.7031},{"date":"2019-01-14","close":128196.2969},{"date":"2019-01-15","close":131519.9062},{"date":"2019-01-16","close":129620.6953},{"date":"2019-01-17","close":128671.1016},{"date":"2019-01-18","close":132469.5156},{"date":"2019-01-21","close":134843.5312},{"date":"2019-01-22","close":135318.3281},{"date":"2019-01-23","close":133893.9062},{"date":"2019-01-24","close":130570.3203},{"date":"2019-01-25","close":131994.7188},{"date":"2019-01-28","close":135318.3281},{"date":"2019-01-29","close":136267.9219},{"date":"2019-01-30","close":137217.5312},{"date":"2019-01-31","close":131519.9062},{"date":"2019-02-01","close":121549.0859},{"date":"2019-02-07","close":121549.0859},{"date":"2019-02-08","close":121549.0859},{"date":"2019-02-11","close":124872.6953},{"date":"2019-02-12","close":123923.0938},{"date":"2019-02-13","close":120599.4922},{"date":"2019-02-14","close":118225.4766},{"date":"2019-02-15","close":119649.8828},{"date":"2019-02-18","close":122023.8906},{"date":"2019-02-19","close":121549.0859},{"date":"2019-02-20","close":122498.6875},{"date":"2019-02-21","close":125347.5},{"date":"2019-02-22","close":126771.9062},{"date":"2019-02-25","close":126297.0938},{"date":"2019-02-26","close":123448.2891},{"date":"2019-02-27","close":123923.0938},{"date":"2019-02-28","close":124872.6953},{"date":"2019-03-04","close":125347.5},{"date":"2019-03-05","close":126771.9062},{"date":"2019-03-06","close":127721.5078},{"date":"2019-03-07","close":123923.0938},{"date":"2019-03-08","close":119175.0781},{"date":"2019-03-11","close":119175.0781},{"date":"2019-03-12","close":119649.8828},{"date":"2019-03-13","close":117750.6719},{"date":"2019-03-14","close":118700.2891},{"date":"2019-03-15","close":122973.4922},{"date":"2019-03-18","close":123448.2891},{"date":"2019-03-19","close":122973.4922},{"date":"2019-03-20","close":121549.0859},{"date":"2019-03-21","close":120599.4922},{"date":"2019-03-22","close":119649.8828},{"date":"2019-03-25","close":110628.6641},{"date":"2019-03-26","close":112527.8672},{"date":"2019-03-27","close":111103.4609},{"date":"2019-03-28","close":110153.8594},{"date":"2019-03-29","close":113002.6641},{"date":"2019-04-01","close":113952.2656},{"date":"2019-04-02","close":113002.6641},{"date":"2019-04-03","close":115851.4688},{"date":"2019-04-04","close":114427.0703},{"date":"2019-04-05","close":116801.0781},{"date":"2019-04-08","close":115851.4688},{"date":"2019-04-09","close":115376.6719},{"date":"2019-04-10","close":113477.4688},{"date":"2019-04-11","close":112527.8672},{"date":"2019-04-12","close":113952.2656},{"date":"2019-04-15","close":116326.2812},{"date":"2019-04-16","close":117275.875},{"date":"2019-04-17","close":116801.0781},{"date":"2019-04-18","close":114901.875},{"date":"2019-04-19","close":114901.875},{"date":"2019-04-22","close":113952.2656},{"date":"2019-04-23","close":120599.4922},{"date":"2019-04-24","close":117750.6719},{"date":"2019-04-25","close":115851.4688},{"date":"2019-04-26","close":116801.0781},{"date":"2019-04-29","close":120124.6797},{"date":"2019-04-30","close":118225.4766},{"date":"2019-05-02","close":122498.6875},{"date":"2019-05-03","close":120124.6797},{"date":"2019-05-07","close":115851.4688},{"date":"2019-05-08","close":114427.0703},{"date":"2019-05-09","close":109679.0547},{"date":"2019-05-10","close":109679.0547},{"date":"2019-05-13","close":104456.25},{"date":"2019-05-14","close":103506.6484},{"date":"2019-05-15","close":105880.6562},{"date":"2019-05-16","close":103506.6484},{"date":"2019-05-17","close":103981.4453},{"date":"2019-05-20","close":101132.6406},{"date":"2019-05-21","close":101607.4375},{"date":"2019-05-22","close":103506.6484},{"date":"2019-05-23","close":105880.6562},{"date":"2019-05-24","close":105405.8438},{"date":"2019-05-27","close":104931.0391},{"date":"2019-05-28","close":108254.6641},{"date":"2019-05-29","close":105405.8438},{"date":"2019-05-30","close":109679.0547},{"date":"2019-05-31","close":111578.2656},{"date":"2019-06-03","close":109679.0547},{"date":"2019-06-04","close":112527.8672},{"date":"2019-06-05","close":112053.0625},{"date":"2019-06-07","close":110628.6641},{"date":"2019-06-10","close":111103.4609},{"date":"2019-06-11","close":112053.0625},{"date":"2019-06-12","close":113477.4688},{"date":"2019-06-13","close":114427.0703},{"date":"2019-06-14","close":116326.2812},{"date":"2019-06-17","close":112527.8672},{"date":"2019-06-18","close":111103.4609},{"date":"2019-06-19","close":113477.4688},{"date":"2019-06-20","close":114901.875},{"date":"2019-06-21","close":115851.4688},{"date":"2019-06-24","close":116326.2812},{"date":"2019-06-25","close":115376.6719},{"date":"2019-06-26","close":113477.4688},{"date":"2019-06-27","close":114427.0703},{"date":"2019-06-28","close":112527.8672},{"date":"2019-07-01","close":113002.6641},{"date":"2019-07-02","close":112053.0625},{"date":"2019-07-03","close":108729.4531},{"date":"2019-07-04","close":110153.8594},{"date":"2019-07-05","close":112053.0625},{"date":"2019-07-08","close":110153.8594},{"date":"2019-07-09","close":107305.0469},{"date":"2019-07-10","close":107305.0469},{"date":"2019-07-11","close":108729.4531},{"date":"2019-07-12","close":109204.2578},{"date":"2019-07-15","close":108254.6641},{"date":"2019-07-16","close":108729.4531},{"date":"2019-07-17","close":107305.0469},{"date":"2019-07-18","close":104456.25},{"date":"2019-07-19","close":105880.6562},{"date":"2019-07-22","close":103506.6484},{"date":"2019-07-23","close":102557.0391},{"date":"2019-07-24","close":103031.8438},{"date":"2019-07-25","close":97334.2344},{"date":"2019-07-26","close":98283.8281},{"date":"2019-07-29","close":100657.8359},{"date":"2019-07-30","close":100657.8359},{"date":"2019-07-31","close":103031.8438},{"date":"2019-08-01","close":101607.4375},{"date":"2019-08-02","close":96859.4219},{"date":"2019-08-05","close":94200.5391},{"date":"2019-08-06","close":91731.5781},{"date":"2019-08-07","close":89167.6562},{"date":"2019-08-08","close":89642.4453},{"date":"2019-08-09","close":91826.5391},{"date":"2019-08-12","close":91446.6953},{"date":"2019-08-13","close":90402.1328},{"date":"2019-08-14","close":90687.0234},{"date":"2019-08-16","close":90876.9297},{"date":"2019-08-19","close":97809.0312},{"date":"2019-08-20","close":103031.8438},{"date":"2019-08-21","close":102557.0391},{"date":"2019-08-22","close":102082.2422},{"date":"2019-08-23","close":103031.8438},{"date":"2019-08-26","close":100183.0391},{"date":"2019-08-27","close":100183.0391},{"date":"2019-08-28","close":98758.6328},{"date":"2019-08-29","close":100183.0391},{"date":"2019-08-30","close":104456.25},{"date":"2019-09-02","close":104931.0391},{"date":"2019-09-03","close":104456.25},{"date":"2019-09-04","close":107305.0469},{"date":"2019-09-05","close":108729.4531},{"date":"2019-09-06","close":112527.8672},{"date":"2019-09-09","close":113952.2656},{"date":"2019-09-10","close":113952.2656},{"date":"2019-09-11","close":115851.4688},{"date":"2019-09-16","close":118700.2891},{"date":"2019-09-17","close":118700.2891},{"date":"2019-09-18","close":117750.6719},{"date":"2019-09-19","close":115376.6719},{"date":"2019-09-20","close":117750.6719},{"date":"2019-09-23","close":118225.4766},{"date":"2019-09-24","close":120124.6797},{"date":"2019-09-25","close":117750.6719},{"date":"2019-09-26","close":117750.6719},{"date":"2019-09-27","close":116326.2812},{"date":"2019-09-30","close":117750.6719},{"date":"2019-10-01","close":119649.8828},{"date":"2019-10-02","close":117750.6719},{"date":"2019-10-04","close":116326.2812},{"date":"2019-10-07","close":115851.4688},{"date":"2019-10-08","close":119649.8828},{"date":"2019-10-10","close":121074.2812},{"date":"2019-10-11","close":120599.4922},{"date":"2019-10-14","close":122973.4922},{"date":"2019-10-15","close":120124.6797},{"date":"2019-10-16","close":119649.8828},{"date":"2019-10-17","close":116801.0781},{"date":"2019-10-18","close":114901.875},{"date":"2019-10-21","close":115376.6719},{"date":"2019-10-22","close":119649.8828},{"date":"2019-10-23","close":118225.4766},{"date":"2019-10-24","close":118225.4766},{"date":"2019-10-25","close":119175.0781},{"date":"2019-10-28","close":121074.2812},{"date":"2019-10-29","close":121549.0859},{"date":"2019-10-30","close":116326.2812},{"date":"2019-10-31","close":115851.4688},{"date":"2019-11-01","close":112053.0625},{"date":"2019-11-04","close":115376.6719},{"date":"2019-11-05","close":115851.4688},{"date":"2019-11-06","close":112053.0625},{"date":"2019-11-07","close":112053.0625},{"date":"2019-11-08","close":114427.0703},{"date":"2019-11-11","close":112053.0625},{"date":"2019-11-12","close":113002.6641},{"date":"2019-11-13","close":109204.2578},{"date":"2019-11-14","close":109679.0547},{"date":"2019-11-15","close":111578.2656},{"date":"2019-11-18","close":110628.6641},{"date":"2019-11-19","close":110153.8594},{"date":"2019-11-20","close":110153.8594},{"date":"2019-11-21","close":109679.0547},{"date":"2019-11-22","close":109204.2578},{"date":"2019-11-25","close":111103.4609},{"date":"2019-11-26","close":115376.6719},{"date":"2019-11-27","close":115851.4688},{"date":"2019-11-28","close":115851.4688},{"date":"2019-11-29","close":113952.2656},{"date":"2019-12-02","close":115376.6719},{"date":"2019-12-03","close":114901.875},{"date":"2019-12-04","close":113952.2656},{"date":"2019-12-05","close":116326.2812},{"date":"2019-12-06","close":115376.6719},{"date":"2019-12-09","close":114901.875},{"date":"2019-12-10","close":115851.4688},{"date":"2019-12-11","close":116801.0781},{"date":"2019-12-12","close":116801.0781},{"date":"2019-12-13","close":118700.2891},{"date":"2019-12-16","close":118700.2891},{"date":"2019-12-17","close":119175.0781},{"date":"2019-12-18","close":117750.6719},{"date":"2019-12-19","close":119649.8828},{"date":"2019-12-20","close":119175.0781},{"date":"2019-12-23","close":120124.6797},{"date":"2019-12-24","close":119175.0781},{"date":"2019-12-26","close":118225.4766},{"date":"2019-12-27","close":120124.6797},{"date":"2019-12-30","close":120124.6797},{"date":"2020-01-02","close":119175.0781},{"date":"2020-01-03","close":122973.4922},{"date":"2020-01-06","close":121074.2812},{"date":"2020-01-07","close":121074.2812},{"date":"2020-01-08","close":117750.6719},{"date":"2020-01-09","close":122973.4922},{"date":"2020-01-10","close":124397.8906},{"date":"2020-01-13","close":124872.6953},{"date":"2020-01-14","close":122498.6875},{"date":"2020-01-15","close":122498.6875},{"date":"2020-01-16","close":121549.0859},{"date":"2020-01-17","close":121549.0859},{"date":"2020-01-20","close":122023.8906},{"date":"2020-01-21","close":119649.8828},{"date":"2020-01-22","close":121074.2812},{"date":"2020-01-23","close":118700.2891},{"date":"2020-01-28","close":113002.6641},{"date":"2020-01-29","close":112527.8672},{"date":"2020-01-30","close":110628.6641},{"date":"2020-01-31","close":108254.6641},{"date":"2020-02-03","close":107305.0469},{"date":"2020-02-04","close":108254.6641},{"date":"2020-02-05","close":104456.25},{"date":"2020-02-06","close":117275.875},{"date":"2020-02-07","close":114427.0703},{"date":"2020-02-10","close":114427.0703},{"date":"2020-02-11","close":114427.0703},{"date":"2020-02-12","close":114427.0703},{"date":"2020-02-13","close":110628.6641},{"date":"2020-02-14","close":110628.6641},{"date":"2020-02-17","close":109204.2578},{"date":"2020-02-18","close":109679.0547},{"date":"2020-02-19","close":109679.0547},{"date":"2020-02-20","close":109204.2578},{"date":"2020-02-21","close":106355.4531},{"date":"2020-02-24","close":100657.8359},{"date":"2020-02-25","close":104456.25},{"date":"2020-02-26","close":102557.0391},{"date":"2020-02-27","close":102082.2422},{"date":"2020-02-28","close":98758.6328},{"date":"2020-03-02","close":99233.4375},{"date":"2020-03-03","close":98283.8281},{"date":"2020-03-04","close":100657.8359},{"date":"2020-03-05","close":104931.0391},{"date":"2020-03-06","close":101132.6406},{"date":"2020-03-09","close":96900.0},{"date":"2020-03-10","close":91446.6953},{"date":"2020-03-11","close":90687.0234},{"date":"2020-03-12","close":90687.0234},{"date":"2020-03-13","close":76822.8203},{"date":"2020-03-16","close":72739.5391},{"date":"2020-03-17","close":74638.7344},{"date":"2020-03-18","close":68276.3984},{"date":"2020-03-19","close":62958.6289},{"date":"2020-03-20","close":73119.375},{"date":"2020-03-23","close":65142.7109},{"date":"2020-03-24","close":70175.6016},{"date":"2020-03-25","close":75018.5703},{"date":"2020-03-26","close":73784.0938},{"date":"2020-03-27","close":73404.2578},{"date":"2020-03-30","close":72454.6484},{"date":"2020-03-31","close":74638.7344},{"date":"2020-04-01","close":72549.6094},{"date":"2020-04-02","close":75303.4609},{"date":"2020-04-03","close":72739.5391},{"date":"2020-04-06","close":76632.9062},{"date":"2020-04-07","close":77392.5781},{"date":"2020-04-08","close":75493.375},{"date":"2020-04-09","close":79386.75},{"date":"2020-04-10","close":81096.0312},{"date":"2020-04-13","close":76727.8594},{"date":"2020-04-14","close":78247.2266},{"date":"2020-04-16","close":75968.1797},{"date":"2020-04-17","close":77867.3906},{"date":"2020-04-20","close":76917.7812},{"date":"2020-04-21","close":73119.375},{"date":"2020-04-22","close":71884.8906},{"date":"2020-04-23","close":73404.2578},{"date":"2020-04-24","close":72549.6094},{"date":"2020-04-27","close":73404.2578},{"date":"2020-04-28","close":73499.2109},{"date":"2020-04-29","close":78532.1016},{"date":"2020-05-04","close":75208.5},{"date":"2020-05-06","close":78247.2266},{"date":"2020-05-07","close":77962.3438},{"date":"2020-05-08","close":77582.5078},{"date":"2020-05-11","close":75873.2188},{"date":"2020-05-12","close":74258.8906},{"date":"2020-05-13","close":74068.9766},{"date":"2020-05-14","close":72834.4922},{"date":"2020-05-15","close":74448.8125},{"date":"2020-05-18","close":74448.8125},{"date":"2020-05-19","close":77297.6172},{"date":"2020-05-20","close":76253.0547},{"date":"2020-05-21","close":78057.2969},{"date":"2020-05-22","close":75873.2188},{"date":"2020-05-25","close":79576.6719},{"date":"2020-05-26","close":81475.875},{"date":"2020-05-27","close":88028.1328},{"date":"2020-05-28","close":84799.4766},{"date":"2020-05-29","close":86223.8828},{"date":"2020-06-01","close":87553.3281},{"date":"2020-06-02","close":93155.9844},{"date":"2020-06-03","close":97809.0312},{"date":"2020-06-04","close":95909.8281},{"date":"2020-06-05","close":97334.2344},{"date":"2020-06-08","close":98283.8281},{"date":"2020-06-09","close":96859.4219},{"date":"2020-06-10","close":95909.8281},{"date":"2020-06-11","close":94010.625},{"date":"2020-06-12","close":89832.375},{"date":"2020-06-15","close":81950.6719},{"date":"2020-06-16","close":87838.2031},{"date":"2020-06-17","close":87078.5234},{"date":"2020-06-18","close":88597.8906},{"date":"2020-06-19","close":88977.7266},{"date":"2020-06-22","close":85939.0},{"date":"2020-06-23","close":84039.7891},{"date":"2020-06-24","close":85749.0859},{"date":"2020-06-25","close":83185.1641},{"date":"2020-06-26","close":84324.6797},{"date":"2020-06-29","close":83185.1641},{"date":"2020-06-30","close":82995.2344},{"date":"2020-07-01","close":83185.1641},{"date":"2020-07-02","close":83849.8828},{"date":"2020-07-03","close":84039.7891},{"date":"2020-07-06","close":83375.0781},{"date":"2020-07-07","close":82330.5156},{"date":"2020-07-08","close":81380.9141},{"date":"2020-07-09","close":81855.7109},{"date":"2020-07-10","close":79481.7031},{"date":"2020-07-13","close":85179.3203},{"date":"2020-07-14","close":84039.7891},{"date":"2020-07-15","close":86413.8047},{"date":"2020-07-16","close":86413.8047},{"date":"2020-07-17","close":84894.4375},{"date":"2020-07-20","close":85559.1641},{"date":"2020-07-21","close":88313.0078},{"date":"2020-07-22","close":86223.8828},{"date":"2020-07-23","close":84514.6016},{"date":"2020-07-24","close":83849.8828},{"date":"2020-07-27","close":83280.1172},{"date":"2020-07-28","close":86223.8828},{"date":"2020-07-29","close":86223.8828},{"date":"2020-07-30","close":86413.8047},{"date":"2020-07-31","close":84704.5234},{"date":"2020-08-03","close":81950.6719},{"date":"2020-08-04","close":82710.3594},{"date":"2020-08-05","close":82140.5938},{"date":"2020-08-06","close":82615.3984},{"date":"2020-08-07","close":81665.7969},{"date":"2020-08-10","close":82805.3125},{"date":"2020-08-11","close":87078.5234},{"date":"2020-08-12","close":87458.3672},{"date":"2020-08-13","close":85749.0859},{"date":"2020-08-14","close":91066.8594},{"date":"2020-08-18","close":86888.6094},{"date":"2020-08-19","close":86793.6484},{"date":"2020-08-20","close":83090.1953},{"date":"2020-08-21","close":83280.1172},{"date":"2020-08-24","close":83090.1953},{"date":"2020-08-25","close":85939.0},{"date":"2020-08-26","close":84609.5625},{"date":"2020-08-27","close":82710.3594},{"date":"2020-08-28","close":83185.1641},{"date":"2020-08-31","close":81855.7109},{"date":"2020-09-01","close":83565.0},{"date":"2020-09-02","close":83375.0781},{"date":"2020-09-03","close":83185.1641},{"date":"2020-09-04","close":81760.75},{"date":"2020-09-07","close":83470.0391},{"date":"2020-09-08","close":83280.1172},{"date":"2020-09-09","close":82140.5938},{"date":"2020-09-10","close":82805.3125},{"date":"2020-09-11","close":82520.4297},{"date":"2020-09-14","close":82900.2734},{"date":"2020-09-15","close":82520.4297},{"date":"2020-09-16","close":82045.6406},{"date":"2020-09-17","close":81665.7969},{"date":"2020-09-18","close":81096.0312},{"date":"2020-09-21","close":80621.2266},{"date":"2020-09-22","close":78247.2266},{"date":"2020-09-23","close":77107.7031},{"date":"2020-09-24","close":73784.0938},{"date":"2020-09-25","close":75683.2969},{"date":"2020-09-28","close":75968.1797},{"date":"2020-09-29","close":78532.1016},{"date":"2020-10-05","close":79481.7031},{"date":"2020-10-06","close":78911.9453},{"date":"2020-10-07","close":79861.5391},{"date":"2020-10-08","close":78816.9844},{"date":"2020-10-12","close":79101.875},{"date":"2020-10-13","close":78911.9453},{"date":"2020-10-14","close":77012.7422},{"date":"2020-10-15","close":75778.2578},{"date":"2020-10-16","close":75588.3359},{"date":"2020-10-19","close":76537.9375},{"date":"2020-10-20","close":76063.1484},{"date":"2020-10-21","close":77012.7422},{"date":"2020-10-22","close":76537.9375},{"date":"2020-10-23","close":77582.5078},{"date":"2020-10-26","close":78911.9453},{"date":"2020-10-27","close":76727.8594},{"date":"2020-10-28","close":76917.7812},{"date":"2020-10-29","close":75778.2578},{"date":"2020-10-30","close":74448.8125},{"date":"2020-11-02","close":75588.3359},{"date":"2020-11-03","close":76917.7812},{"date":"2020-11-04","close":79101.875},{"date":"2020-11-05","close":79576.6719},{"date":"2020-11-06","close":78722.0312},{"date":"2020-11-09","close":85559.1641},{"date":"2020-11-10","close":88313.0078},{"date":"2020-11-11","close":88882.7734},{"date":"2020-11-12","close":88787.8125},{"date":"2020-11-13","close":87648.2969},{"date":"2020-11-16","close":93915.6641},{"date":"2020-11-17","close":94960.2266},{"date":"2020-11-18","close":94295.5078},{"date":"2020-11-19","close":89737.4141},{"date":"2020-11-20","close":90971.8984},{"date":"2020-11-23","close":96859.4219},{"date":"2020-11-24","close":97809.0312},{"date":"2020-11-25","close":101607.4375},{"date":"2020-11-26","close":103031.8438},{"date":"2020-11-27","close":100183.0391},{"date":"2020-11-30","close":97809.0312},{"date":"2020-12-01","close":98758.6328},{"date":"2020-12-02","close":98283.8281},{"date":"2020-12-03","close":98283.8281},{"date":"2020-12-04","close":99233.4375},{"date":"2020-12-07","close":97334.2344},{"date":"2020-12-08","close":96384.625},{"date":"2020-12-09","close":96859.4219},{"date":"2020-12-10","close":97334.2344},{"date":"2020-12-11","close":103981.4453},{"date":"2020-12-14","close":105405.8438},{"date":"2020-12-15","close":103031.8438},{"date":"2020-12-16","close":103981.4453},{"date":"2020-12-17","close":104931.0391},{"date":"2020-12-18","close":102557.0391},{"date":"2020-12-21","close":104456.25},{"date":"2020-12-22","close":103981.4453},{"date":"2020-12-23","close":102082.2422},{"date":"2020-12-24","close":102557.0391},{"date":"2020-12-28","close":101132.6406},{"date":"2020-12-29","close":101607.4375},{"date":"2020-12-30","close":103031.8438},{"date":"2021-01-04","close":104456.25},{"date":"2021-01-05","close":111578.2656},{"date":"2021-01-06","close":112053.0625},{"date":"2021-01-07","close":112527.8672},{"date":"2021-01-08","close":112527.8672},{"date":"2021-01-11","close":109204.2578},{"date":"2021-01-12","close":110153.8594},{"date":"2021-01-13","close":110153.8594},{"date":"2021-01-14","close":112527.8672},{"date":"2021-01-15","close":108254.6641},{"date":"2021-01-18","close":104931.0391},{"date":"2021-01-19","close":104931.0391},{"date":"2021-01-20","close":102082.2422},{"date":"2021-01-21","close":102557.0391},{"date":"2021-01-22","close":99708.2344},{"date":"2021-01-25","close":103506.6484},{"date":"2021-01-26","close":100657.8359},{"date":"2021-01-27","close":97334.2344},{"date":"2021-01-28","close":93345.8984},{"date":"2021-01-29","close":89262.6094},{"date":"2021-02-01","close":94865.2656},{"date":"2021-02-02","close":94010.625},{"date":"2021-02-03","close":93915.6641},{"date":"2021-02-04","close":92491.2656},{"date":"2021-02-05","close":93250.9375},{"date":"2021-02-08","close":95435.0312},{"date":"2021-02-09","close":95909.8281},{"date":"2021-02-10","close":95909.8281},{"date":"2021-02-15","close":101607.4375},{"date":"2021-02-16","close":100657.8359},{"date":"2021-02-17","close":99233.4375},{"date":"2021-02-18","close":98758.6328},{"date":"2021-02-19","close":99708.2344},{"date":"2021-02-22","close":98758.6328},{"date":"2021-02-23","close":106355.4531},{"date":"2021-02-24","close":103506.6484},{"date":"2021-02-25","close":108254.6641},{"date":"2021-02-26","close":106355.4531},{"date":"2021-03-02","close":104931.0391},{"date":"2021-03-03","close":105880.6562},{"date":"2021-03-04","close":102557.0391},{"date":"2021-03-05","close":101607.4375},{"date":"2021-03-08","close":105405.8438},{"date":"2021-03-09","close":109679.0547},{"date":"2021-03-10","close":109679.0547},{"date":"2021-03-11","close":109204.2578},{"date":"2021-03-12","close":111578.2656},{"date":"2021-03-15","close":115851.4688},{"date":"2021-03-16","close":115376.6719},{"date":"2021-03-17","close":112527.8672},{"date":"2021-03-18","close":112527.8672},{"date":"2021-03-19","close":112053.0625},{"date":"2021-03-22","close":111103.4609},{"date":"2021-03-23","close":110153.8594},{"date":"2021-03-24","close":111578.2656},{"date":"2021-03-25","close":112527.8672},{"date":"2021-03-26","close":125347.5},{"date":"2021-03-29","close":127246.7031},{"date":"2021-03-30","close":127721.5078},{"date":"2021-03-31","close":126771.9062},{"date":"2021-04-01","close":122023.8906},{"date":"2021-04-02","close":124872.6953},{"date":"2021-04-05","close":126297.0938},{"date":"2021-04-06","close":123448.2891},{"date":"2021-04-07","close":121074.2812},{"date":"2021-04-08","close":123448.2891},{"date":"2021-04-09","close":121549.0859},{"date":"2021-04-12","close":124872.6953},{"date":"2021-04-13","close":126297.0938},{"date":"2021-04-14","close":126771.9062},{"date":"2021-04-15","close":127721.5078},{"date":"2021-04-16","close":130095.5156},{"date":"2021-04-19","close":132944.3125},{"date":"2021-04-20","close":131994.7188},{"date":"2021-04-21","close":128671.1016},{"date":"2021-04-22","close":133419.1094},{"date":"2021-04-23","close":133893.9062},{"date":"2021-04-26","close":142915.1406},{"date":"2021-04-27","close":142440.3438},{"date":"2021-04-28","close":141490.7344},{"date":"2021-04-29","close":142915.1406},{"date":"2021-04-30","close":145763.9375},{"date":"2021-05-03","close":145289.1406},{"date":"2021-05-04","close":142440.3438},{"date":"2021-05-06","close":145289.1406},{"date":"2021-05-07","close":146713.5469},{"date":"2021-05-10","close":151461.5781},{"date":"2021-05-11","close":152411.1562},{"date":"2021-05-12","close":145763.9375},{"date":"2021-05-13","close":141490.7344},{"date":"2021-05-14","close":141015.9219},{"date":"2021-05-17","close":145289.1406},{"date":"2021-05-18","close":146238.75},{"date":"2021-05-20","close":138641.9375},{"date":"2021-05-21","close":135793.1094},{"date":"2021-05-24","close":140541.125},{"date":"2021-05-25","close":139116.7344},{"date":"2021-05-26","close":139116.7344},{"date":"2021-05-27","close":135318.3281},{"date":"2021-05-28","close":135793.1094},{"date":"2021-05-31","close":135318.3281},{"date":"2021-06-01","close":141490.7344},{"date":"2021-06-02","close":141965.5312},{"date":"2021-06-03","close":138167.1094},{"date":"2021-06-04","close":137217.5312},{"date":"2021-06-07","close":135793.1094},{"date":"2021-06-08","close":132944.3125},{"date":"2021-06-09","close":131045.1094},{"date":"2021-06-10","close":131994.7188},{"date":"2021-06-11","close":132944.3125},{"date":"2021-06-14","close":131519.9062},{"date":"2021-06-15","close":129620.6953},{"date":"2021-06-16","close":130570.3203},{"date":"2021-06-17","close":127246.7031},{"date":"2021-06-18","close":125822.2969},{"date":"2021-06-21","close":129145.9062},{"date":"2021-06-22","close":128196.2969},{"date":"2021-06-23","close":124872.6953},{"date":"2021-06-24","close":125822.2969},{"date":"2021-06-25","close":127246.7031},{"date":"2021-06-28","close":129145.9062},{"date":"2021-06-29","close":127721.5078},{"date":"2021-06-30","close":127246.7031},{"date":"2021-07-01","close":125347.5},{"date":"2021-07-02","close":128671.1016},{"date":"2021-07-05","close":126297.0938},{"date":"2021-07-06","close":126297.0938},{"date":"2021-07-07","close":122498.6875},{"date":"2021-07-08","close":119649.8828},{"date":"2021-07-09","close":118225.4766},{"date":"2021-07-12","close":120599.4922},{"date":"2021-07-13","close":121074.2812},{"date":"2021-07-14","close":121074.2812},{"date":"2021-07-15","close":121074.2812},{"date":"2021-07-16","close":119649.8828},{"date":"2021-07-19","close":116801.0781},{"date":"2021-07-20","close":116326.2812},{"date":"2021-07-21","close":121549.0859},{"date":"2021-07-22","close":122023.8906},{"date":"2021-07-23","close":125347.5},{"date":"2021-07-26","close":124397.8906},{"date":"2021-07-27","close":123448.2891},{"date":"2021-07-28","close":126297.0938},{"date":"2021-07-29","close":128196.2969},{"date":"2021-07-30","close":123923.0938},{"date":"2021-08-02","close":123448.2891},{"date":"2021-08-03","close":122973.4922},{"date":"2021-08-04","close":125822.2969},{"date":"2021-08-05","close":123448.2891},{"date":"2021-08-06","close":123448.2891},{"date":"2021-08-09","close":118700.2891},{"date":"2021-08-10","close":118225.4766},{"date":"2021-08-11","close":114901.875},{"date":"2021-08-12","close":113952.2656},{"date":"2021-08-13","close":113002.6641},{"date":"2021-08-17","close":109679.0547},{"date":"2021-08-18","close":110628.6641},{"date":"2021-08-19","close":104931.0391},{"date":"2021-08-20","close":103981.4453},{"date":"2021-08-23","close":109679.0547},{"date":"2021-08-24","close":113477.4688},{"date":"2021-08-25","close":112527.8672},{"date":"2021-08-26","close":111103.4609},{"date":"2021-08-27","close":111578.2656},{"date":"2021-08-30","close":111578.2656},{"date":"2021-08-31","close":112527.8672},{"date":"2021-09-01","close":108254.6641},{"date":"2021-09-02","close":108254.6641},{"date":"2021-09-03","close":107779.8594},{"date":"2021-09-06","close":108254.6641},{"date":"2021-09-07","close":110628.6641},{"date":"2021-09-08","close":107779.8594},{"date":"2021-09-09","close":103031.8438},{"date":"2021-09-10","close":108254.6641},{"date":"2021-09-13","close":108729.4531},{"date":"2021-09-14","close":112527.8672},{"date":"2021-09-15","close":111578.2656},{"date":"2021-09-16","close":112527.8672},{"date":"2021-09-17","close":100183.0391},{"date":"2021-09-23","close":95909.8281},{"date":"2021-09-24","close":96859.4219},{"date":"2021-09-27","close":97334.2344},{"date":"2021-09-28","close":96384.625},{"date":"2021-09-29","close":96384.625},{"date":"2021-09-30","close":96859.4219},{"date":"2021-10-01","close":92111.4141},{"date":"2021-10-05","close":91541.6562},{"date":"2021-10-06","close":89547.4922},{"date":"2021-10-07","close":92111.4141},{"date":"2021-10-08","close":89072.6875},{"date":"2021-10-12","close":88882.7734},{"date":"2021-10-13","close":90876.9297},{"date":"2021-10-14","close":91161.8125},{"date":"2021-10-15","close":92396.2969},{"date":"2021-10-18","close":90971.8984},{"date":"2021-10-19","close":92016.4531},{"date":"2021-10-20","close":91541.6562},{"date":"2021-10-21","close":92396.2969},{"date":"2021-10-22","close":91731.5781},{"date":"2021-10-25","close":96384.625},{"date":"2021-10-26","close":98758.6328},{"date":"2021-10-27","close":99233.4375},{"date":"2021-10-28","close":96859.4219},{"date":"2021-10-29","close":97809.0312},{"date":"2021-11-01","close":99233.4375},{"date":"2021-11-02","close":98283.8281},{"date":"2021-11-03","close":97334.2344},{"date":"2021-11-04","close":96859.4219},{"date":"2021-11-05","close":97334.2344},{"date":"2021-11-08","close":97334.2344},{"date":"2021-11-09","close":95909.8281},{"date":"2021-11-10","close":94105.5781},{"date":"2021-11-11","close":94010.625},{"date":"2021-11-12","close":96384.625},{"date":"2021-11-15","close":97334.2344},{"date":"2021-11-16","close":95909.8281},{"date":"2021-11-17","close":93630.7891},{"date":"2021-11-18","close":91731.5781},{"date":"2021-11-19","close":91921.5},{"date":"2021-11-22","close":93061.0234},{"date":"2021-11-23","close":93155.9844},{"date":"2021-11-24","close":91351.7344},{"date":"2021-11-25","close":92016.4531},{"date":"2021-11-26","close":88692.8516},{"date":"2021-11-29","close":86413.8047},{"date":"2021-11-30","close":83090.1953},{"date":"2021-12-01","close":86223.8828},{"date":"2021-12-02","close":90592.0547},{"date":"2021-12-03","close":89832.375},{"date":"2021-12-06","close":90307.1719},{"date":"2021-12-07","close":92681.1719},{"date":"2021-12-08","close":92206.375},{"date":"2021-12-09","close":93820.6953},{"date":"2021-12-10","close":93915.6641},{"date":"2021-12-13","close":93345.8984},{"date":"2021-12-14","close":92301.3359},{"date":"2021-12-15","close":92871.1016},{"date":"2021-12-16","close":92966.0547},{"date":"2021-12-17","close":94675.3438},{"date":"2021-12-20","close":90307.1719},{"date":"2021-12-21","close":90497.0938},{"date":"2021-12-22","close":88977.7266},{"date":"2021-12-23","close":89452.5391},{"date":"2021-12-24","close":88977.7266},{"date":"2021-12-27","close":88313.0078},{"date":"2021-12-28","close":88787.8125},{"date":"2021-12-29","close":90971.8984},{"date":"2021-12-30","close":89832.375},{"date":"2022-01-03","close":94000.0},{"date":"2022-01-04","close":93725.7422},{"date":"2022-01-05","close":93440.8594},{"date":"2022-01-06","close":96859.4219},{"date":"2022-01-07","close":95435.0312},{"date":"2022-01-10","close":97334.2344},{"date":"2022-01-11","close":94865.2656},{"date":"2022-01-12","close":95435.0312},{"date":"2022-01-13","close":93915.6641},{"date":"2022-01-14","close":92396.2969},{"date":"2022-01-17","close":88597.8906},{"date":"2022-01-18","close":85749.0859},{"date":"2022-01-19","close":86698.6797},{"date":"2022-01-20","close":85464.2031},{"date":"2022-01-21","close":85084.3672},{"date":"2022-01-24","close":81285.9531},{"date":"2022-01-25","close":78816.9844},{"date":"2022-01-26","close":78816.9844},{"date":"2022-01-27","close":73879.0469},{"date":"2022-01-28","close":75683.2969},{"date":"2022-02-03","close":76632.9062},{"date":"2022-02-04","close":78057.2969},{"date":"2022-02-07","close":78152.2656},{"date":"2022-02-08","close":78152.2656},{"date":"2022-02-09","close":78152.2656},{"date":"2022-02-10","close":80241.3906},{"date":"2022-02-11","close":78816.9844},{"date":"2022-02-14","close":77297.6172},{"date":"2022-02-15","close":77202.6719},{"date":"2022-02-16","close":78342.1875},{"date":"2022-02-17","close":78532.1016},{"date":"2022-02-18","close":79766.5859},{"date":"2022-02-21","close":79766.5859},{"date":"2022-02-22","close":79766.5859},{"date":"2022-02-23","close":79766.5859},{"date":"2022-02-24","close":82330.5156},{"date":"2022-02-25","close":82995.2344},{"date":"2022-02-28","close":82995.2344},{"date":"2022-03-02","close":86983.5625},{"date":"2022-03-03","close":86888.6094},{"date":"2022-03-04","close":86888.6094},{"date":"2022-03-07","close":87838.2031},{"date":"2022-03-08","close":86508.7656},{"date":"2022-03-10","close":86508.7656},{"date":"2022-03-11","close":86508.7656},{"date":"2022-03-14","close":88218.0469},{"date":"2022-03-15","close":88218.0469},{"date":"2022-03-16","close":88218.0469},{"date":"2022-03-17","close":88218.0469},{"date":"2022-03-18","close":84514.6016},{"date":"2022-03-21","close":84514.6016},{"date":"2022-03-22","close":86223.8828},{"date":"2022-03-23","close":86698.6797},{"date":"2022-03-24","close":86888.6094},{"date":"2022-03-25","close":85939.0},{"date":"2022-03-28","close":86128.9219},{"date":"2022-03-29","close":84894.4375},{"date":"2022-03-30","close":84704.5234},{"date":"2022-03-31","close":84419.6406},{"date":"2022-04-01","close":81760.75},{"date":"2022-04-04","close":82140.5938},{"date":"2022-04-05","close":82805.3125},{"date":"2022-04-06","close":81475.875},{"date":"2022-04-07","close":78152.2656},{"date":"2022-04-08","close":78247.2266},{"date":"2022-04-11","close":79956.5078},{"date":"2022-04-12","close":81380.9141},{"date":"2022-04-13","close":87173.4844},{"date":"2022-04-14","close":87363.4062},{"date":"2022-04-15","close":92776.1406},{"date":"2022-04-18","close":89167.6562},{"date":"2022-04-19","close":92491.2656},{"date":"2022-04-20","close":91826.5391},{"date":"2022-04-21","close":91066.8594},{"date":"2022-04-22","close":91446.6953},{"date":"2022-04-25","close":90212.2109},{"date":"2022-04-26","close":88692.8516},{"date":"2022-04-27","close":88882.7734},{"date":"2022-04-28","close":90307.1719},{"date":"2022-04-29","close":87173.4844},{"date":"2022-05-02","close":87078.5234},{"date":"2022-05-03","close":85654.125},{"date":"2022-05-04","close":83944.8438},{"date":"2022-05-06","close":84229.7188},{"date":"2022-05-09","close":88500.0},{"date":"2022-05-10","close":82425.4766},{"date":"2022-05-11","close":81855.7109},{"date":"2022-05-12","close":82425.4766},{"date":"2022-05-13","close":87078.5234},{"date":"2022-05-16","close":86318.8438},{"date":"2022-05-17","close":86223.8828},{"date":"2022-05-18","close":84134.7578},{"date":"2022-05-19","close":82045.6406},{"date":"2022-05-20","close":83659.9531},{"date":"2022-05-23","close":83849.8828},{"date":"2022-05-24","close":82140.5938},{"date":"2022-05-25","close":82235.5469},{"date":"2022-05-26","close":84324.6797},{"date":"2022-05-27","close":85084.3672},{"date":"2022-05-30","close":85464.2031},{"date":"2022-05-31","close":86793.6484},{"date":"2022-06-02","close":84609.5625},{"date":"2022-06-03","close":86413.8047},{"date":"2022-06-07","close":87743.2422},{"date":"2022-06-08","close":88787.8125},{"date":"2022-06-09","close":88597.8906},{"date":"2022-06-10","close":87458.3672},{"date":"2022-06-13","close":84324.6797},{"date":"2022-06-14","close":83090.1953},{"date":"2022-06-15","close":81665.7969},{"date":"2022-06-16","close":81570.8281},{"date":"2022-06-17","close":83470.0391},{"date":"2022-06-20","close":83944.8438},{"date":"2022-06-21","close":86983.5625},{"date":"2022-06-22","close":84324.6797},{"date":"2022-06-23","close":83090.1953},{"date":"2022-06-24","close":83659.9531},{"date":"2022-06-27","close":86603.7188},{"date":"2022-06-28","close":86983.5625},{"date":"2022-06-29","close":86603.7188},{"date":"2022-06-30","close":89167.6562},{"date":"2022-07-01","close":88218.0469},{"date":"2022-07-04","close":84134.7578},{"date":"2022-07-05","close":85274.2812},{"date":"2022-07-06","close":77962.3438},{"date":"2022-07-07","close":78627.0625},{"date":"2022-07-08","close":79101.875},{"date":"2022-07-11","close":77772.4219},{"date":"2022-07-12","close":77487.5469},{"date":"2022-07-13","close":76348.0234},{"date":"2022-07-14","close":76253.0547},{"date":"2022-07-15","close":75683.2969},{"date":"2022-07-18","close":78816.9844},{"date":"2022-07-19","close":77772.4219},{"date":"2022-07-20","close":77867.3906},{"date":"2022-07-21","close":79006.9141},{"date":"2022-07-22","close":78342.1875},{"date":"2022-07-25","close":78722.0312},{"date":"2022-07-26","close":78722.0312},{"date":"2022-07-27","close":78911.9453},{"date":"2022-07-28","close":79481.7031},{"date":"2022-07-29","close":80431.3047},{"date":"2022-08-01","close":82045.6406},{"date":"2022-08-02","close":82900.2734},{"date":"2022-08-03","close":85084.3672},{"date":"2022-08-04","close":82330.5156},{"date":"2022-08-05","close":83470.0391},{"date":"2022-08-08","close":84894.4375},{"date":"2022-08-09","close":86413.8047},{"date":"2022-08-10","close":87933.1641},{"date":"2022-08-11","close":89262.6094},{"date":"2022-08-12","close":88882.7734},{"date":"2022-08-16","close":88218.0469},{"date":"2022-08-17","close":87458.3672},{"date":"2022-08-18","close":87458.3672},{"date":"2022-08-19","close":87363.4062},{"date":"2022-08-22","close":86413.8047},{"date":"2022-08-23","close":89832.375},{"date":"2022-08-24","close":93820.6953},{"date":"2022-08-25","close":94105.5781},{"date":"2022-08-26","close":93820.6953},{"date":"2022-08-29","close":92206.375},{"date":"2022-08-30","close":92016.4531},{"date":"2022-08-31","close":92301.3359},{"date":"2022-09-01","close":88313.0078},{"date":"2022-09-02","close":86508.7656},{"date":"2022-09-05","close":87078.5234},{"date":"2022-09-06","close":87458.3672},{"date":"2022-09-07","close":83849.8828},{"date":"2022-09-08","close":83659.9531},{"date":"2022-09-13","close":83849.8828},{"date":"2022-09-14","close":82045.6406},{"date":"2022-09-15","close":82045.6406},{"date":"2022-09-16","close":79956.5078},{"date":"2022-09-19","close":77962.3438},{"date":"2022-09-20","close":79481.7031},{"date":"2022-09-21","close":80336.3516},{"date":"2022-09-22","close":81001.0625},{"date":"2022-09-23","close":79861.5391},{"date":"2022-09-26","close":75778.2578},{"date":"2022-09-27","close":74828.6641},{"date":"2022-09-28","close":72169.7734},{"date":"2022-09-29","close":70555.4453},{"date":"2022-09-30","close":69226.0078},{"date":"2022-10-04","close":72359.6953},{"date":"2022-10-05","close":71125.2109},{"date":"2022-10-06","close":75588.3359},{"date":"2022-10-07","close":76063.1484},{"date":"2022-10-11","close":72739.5391},{"date":"2022-10-12","close":73404.2578},{"date":"2022-10-13","close":70270.5625},{"date":"2022-10-14","close":71600.0156},{"date":"2022-10-17","close":71030.25},{"date":"2022-10-18","close":70365.5312},{"date":"2022-10-19","close":69320.9688},{"date":"2022-10-20","close":69226.0078},{"date":"2022-10-21","close":67896.5547},{"date":"2022-10-24","close":67991.5234},{"date":"2022-10-25","close":66187.2812},{"date":"2022-10-26","close":65807.4297},{"date":"2022-10-27","close":67991.5234},{"date":"2022-10-28","close":69510.8828},{"date":"2022-10-31","close":69036.0781},{"date":"2022-11-01","close":70650.4062},{"date":"2022-11-02","close":71220.1719},{"date":"2022-11-03","close":70935.2891},{"date":"2022-11-04","close":72169.7734},{"date":"2022-11-07","close":71789.9219},{"date":"2022-11-08","close":73309.2969},{"date":"2022-11-09","close":73214.3281},{"date":"2022-11-10","close":72074.8047},{"date":"2022-11-11","close":74353.8516},{"date":"2022-11-14","close":73024.4141},{"date":"2022-11-15","close":73499.2109},{"date":"2022-11-16","close":75683.2969},{"date":"2022-11-17","close":73689.1328},{"date":"2022-11-18","close":74163.9375},{"date":"2022-11-21","close":73024.4141},{"date":"2022-11-22","close":74353.8516},{"date":"2022-11-23","close":74258.8906},{"date":"2022-11-24","close":73689.1328},{"date":"2022-11-25","close":74258.8906},{"date":"2022-11-28","close":72169.7734},{"date":"2022-11-29","close":72834.4922},{"date":"2022-11-30","close":74353.8516},{"date":"2022-12-01","close":73214.3281},{"date":"2022-12-02","close":70270.5625},{"date":"2022-12-05","close":70080.6484},{"date":"2022-12-06","close":70745.3672},{"date":"2022-12-07","close":70080.6484},{"date":"2022-12-08","close":69131.0469},{"date":"2022-12-09","close":69890.7266},{"date":"2022-12-12","close":69890.7266},{"date":"2022-12-13","close":70745.3672},{"date":"2022-12-14","close":70745.3672},{"date":"2022-12-15","close":69320.9688},{"date":"2022-12-16","close":69131.0469},{"date":"2022-12-19","close":68371.3594},{"date":"2022-12-20","close":67896.5547},{"date":"2022-12-21","close":68751.1953},{"date":"2022-12-22","close":70270.5625},{"date":"2022-12-23","close":68466.3203},{"date":"2022-12-26","close":68371.3594},{"date":"2022-12-27","close":69795.7656},{"date":"2022-12-28","close":69510.8828},{"date":"2022-12-29","close":67136.875},{"date":"2023-01-02","close":67421.7656},{"date":"2023-01-03","close":65997.3594},{"date":"2023-01-04","close":70650.4062},{"date":"2023-01-05","close":69700.8047},{"date":"2023-01-06","close":70270.5625},{"date":"2023-01-09","close":72169.7734},{"date":"2023-01-10","close":71125.2109},{"date":"2023-01-11","close":71600.0156},{"date":"2023-01-12","close":72169.7734},{"date":"2023-01-13","close":73309.2969},{"date":"2023-01-16","close":72644.5703},{"date":"2023-01-17","close":72264.7344},{"date":"2023-01-18","close":71505.0469},{"date":"2023-01-19","close":71410.0859},{"date":"2023-01-20","close":72454.6484},{"date":"2023-01-25","close":72359.6953},{"date":"2023-01-26","close":73119.375},{"date":"2023-01-27","close":74828.6641},{"date":"2023-01-30","close":73214.3281},{"date":"2023-01-31","close":75588.3359},{"date":"2023-02-01","close":76158.0938},{"date":"2023-02-02","close":75873.2188},{"date":"2023-02-03","close":78816.9844},{"date":"2023-02-06","close":77392.5781},{"date":"2023-02-07","close":75873.2188},{"date":"2023-02-08","close":75493.375},{"date":"2023-02-09","close":75588.3359},{"date":"2023-02-10","close":78057.2969},{"date":"2023-02-13","close":79956.5078},{"date":"2023-02-14","close":79766.5859},{"date":"2023-02-15","close":80526.2734},{"date":"2023-02-16","close":81096.0312},{"date":"2023-02-17","close":80811.1562},{"date":"2023-02-20","close":79196.8203},{"date":"2023-02-21","close":80526.2734},{"date":"2023-02-22","close":81190.9922},{"date":"2023-02-23","close":81001.0625},{"date":"2023-02-24","close":81096.0312},{"date":"2023-02-27","close":78911.9453},{"date":"2023-02-28","close":77202.6719},{"date":"2023-03-02","close":79006.9141},{"date":"2023-03-03","close":76632.9062},{"date":"2023-03-06","close":76442.9844},{"date":"2023-03-07","close":75683.2969},{"date":"2023-03-08","close":73974.0156},{"date":"2023-03-09","close":72929.4531},{"date":"2023-03-10","close":71030.25},{"date":"2023-03-13","close":71410.0859},{"date":"2023-03-14","close":69131.0469},{"date":"2023-03-15","close":69985.6797},{"date":"2023-03-16","close":68656.2422},{"date":"2023-03-17","close":69131.0469},{"date":"2023-03-20","close":69415.9141},{"date":"2023-03-21","close":70745.3672},{"date":"2023-03-22","close":70270.5625},{"date":"2023-03-23","close":69795.7656},{"date":"2023-03-24","close":69415.9141},{"date":"2023-03-27","close":69605.8438},{"date":"2023-03-28","close":72169.7734},{"date":"2023-03-29","close":72169.7734},{"date":"2023-03-30","close":72929.4531},{"date":"2023-03-31","close":73594.1719},{"date":"2023-04-03","close":74923.6172},{"date":"2023-04-04","close":76348.0234},{"date":"2023-04-05","close":74733.6953},{"date":"2023-04-06","close":73594.1719},{"date":"2023-04-07","close":73309.2969},{"date":"2023-04-10","close":72644.5703},{"date":"2023-04-11","close":72739.5391},{"date":"2023-04-12","close":74923.6172},{"date":"2023-04-13","close":76442.9844},{"date":"2023-04-14","close":79101.875},{"date":"2023-04-17","close":79576.6719},{"date":"2023-04-18","close":79861.5391},{"date":"2023-04-19","close":81001.0625},{"date":"2023-04-20","close":81665.7969},{"date":"2023-04-21","close":81285.9531},{"date":"2023-04-24","close":82330.5156},{"date":"2023-04-25","close":81475.875},{"date":"2023-04-26","close":82140.5938},{"date":"2023-04-27","close":79861.5391},{"date":"2023-04-28","close":80526.2734},{"date":"2023-05-02","close":79576.6719},{"date":"2023-05-03","close":79576.6719},{"date":"2023-05-04","close":78437.1484},{"date":"2023-05-08","close":79861.5391},{"date":"2023-05-09","close":83944.8438},{"date":"2023-05-10","close":82805.3125},{"date":"2023-05-11","close":83659.9531},{"date":"2023-05-12","close":81570.8281},{"date":"2023-05-15","close":83375.0781},{"date":"2023-05-16","close":82615.3984},{"date":"2023-05-17","close":82520.4297},{"date":"2023-05-18","close":85464.2031},{"date":"2023-05-19","close":85939.0},{"date":"2023-05-22","close":91446.6953},{"date":"2023-05-23","close":91541.6562},{"date":"2023-05-24","close":93630.7891},{"date":"2023-05-25","close":92491.2656},{"date":"2023-05-26","close":91921.5},{"date":"2023-05-30","close":92016.4531},{"date":"2023-05-31","close":91351.7344},{"date":"2023-06-01","close":92111.4141},{"date":"2023-06-02","close":93820.6953},{"date":"2023-06-05","close":98568.7109},{"date":"2023-06-07","close":99138.4766},{"date":"2023-06-08","close":99708.2344},{"date":"2023-06-09","close":98473.7578},{"date":"2023-06-12","close":100278.0},{"date":"2023-06-13","close":99233.4375},{"date":"2023-06-14","close":100752.7969},{"date":"2023-06-15","close":103221.7656},{"date":"2023-06-16","close":108254.6641},{"date":"2023-06-19","close":109204.2578},{"date":"2023-06-20","close":111388.3438},{"date":"2023-06-21","close":114522.0391},{"date":"2023-06-22","close":111578.2656},{"date":"2023-06-23","close":110058.9062},{"date":"2023-06-26","close":111008.5},{"date":"2023-06-27","close":114047.2266},{"date":"2023-06-28","close":109489.1406},{"date":"2023-06-29","close":108729.4531},{"date":"2023-06-30","close":110628.6641},{"date":"2023-07-03","close":110248.8203},{"date":"2023-07-04","close":112907.7031},{"date":"2023-07-05","close":115376.6719},{"date":"2023-07-06","close":114237.1562},{"date":"2023-07-07","close":114332.1094},{"date":"2023-07-10","close":115566.5938},{"date":"2023-07-11","close":117750.6719},{"date":"2023-07-12","close":121549.0859},{"date":"2023-07-13","close":122498.6875},{"date":"2023-07-14","close":122878.5312},{"date":"2023-07-17","close":121549.0859},{"date":"2023-07-18","close":118510.3594},{"date":"2023-07-19","close":120124.6797},{"date":"2023-07-20","close":118890.1953},{"date":"2023-07-21","close":119175.0781},{"date":"2023-07-24","close":120029.7266},{"date":"2023-07-25","close":120789.4062},{"date":"2023-07-26","close":119554.9141},{"date":"2023-07-27","close":112527.8672},{"date":"2023-07-28","close":117465.7969},{"date":"2023-07-31","close":117085.9531},{"date":"2023-08-01","close":118225.4766},{"date":"2023-08-02","close":116136.3516},{"date":"2023-08-03","close":113952.2656},{"date":"2023-08-04","close":115376.6719},{"date":"2023-08-07","close":114522.0391},{"date":"2023-08-08","close":116706.1172},{"date":"2023-08-09","close":116136.3516},{"date":"2023-08-10","close":113382.5078},{"date":"2023-08-11","close":112622.8281},{"date":"2023-08-14","close":110628.6641},{"date":"2023-08-16","close":108254.6641},{"date":"2023-08-17","close":107020.1719},{"date":"2023-08-18","close":108254.6641},{"date":"2023-08-21","close":107305.0469},{"date":"2023-08-22","close":107305.0469},{"date":"2023-08-23","close":107589.9297},{"date":"2023-08-24","close":107589.9297},{"date":"2023-08-25","close":106165.5312},{"date":"2023-08-28","close":114332.1094},{"date":"2023-08-29","close":117180.9141},{"date":"2023-08-30","close":116801.0781},{"date":"2023-08-31","close":117465.7969},{"date":"2023-09-01","close":114711.9453},{"date":"2023-09-04","close":115851.4688},{"date":"2023-09-05","close":114047.2266},{"date":"2023-09-06","close":113667.3906},{"date":"2023-09-07","close":113002.6641},{"date":"2023-09-08","close":112812.7422},{"date":"2023-09-11","close":114711.9453},{"date":"2023-09-12","close":113287.5469},{"date":"2023-09-13","close":113287.5469},{"date":"2023-09-14","close":113952.2656},{"date":"2023-09-15","close":116231.3125},{"date":"2023-09-18","close":114901.875},{"date":"2023-09-19","close":114522.0391},{"date":"2023-09-20","close":113952.2656},{"date":"2023-09-21","close":112053.0625},{"date":"2023-09-22","close":109963.9375},{"date":"2023-09-25","close":110438.7422},{"date":"2023-09-26","close":108729.4531},{"date":"2023-09-27","close":105405.8438},{"date":"2023-10-04","close":99518.3125},{"date":"2023-10-05","close":97809.0312},{"date":"2023-10-06","close":95624.9375},{"date":"2023-10-10","close":96289.6641},{"date":"2023-10-11","close":99518.3125},{"date":"2023-10-12","close":97334.2344},{"date":"2023-10-13","close":94865.2656},{"date":"2023-10-16","close":95529.9922},{"date":"2023-10-17","close":96004.7891},{"date":"2023-10-18","close":95529.9922},{"date":"2023-10-19","close":93345.8984},{"date":"2023-10-20","close":91921.5},{"date":"2023-10-23","close":91446.6953},{"date":"2023-10-24","close":91446.6953},{"date":"2023-10-25","close":94390.4688},{"date":"2023-10-26","close":92016.4531},{"date":"2023-10-27","close":89927.3359},{"date":"2023-10-30","close":88597.8906},{"date":"2023-10-31","close":85749.0859},{"date":"2023-11-01","close":87363.4062},{"date":"2023-11-02","close":88597.8906},{"date":"2023-11-03","close":91446.6953},{"date":"2023-11-06","close":97429.1953},{"date":"2023-11-07","close":96479.5859},{"date":"2023-11-08","close":93630.7891},{"date":"2023-11-09","close":93061.0234},{"date":"2023-11-10","close":92206.375},{"date":"2023-11-13","close":90876.9297},{"date":"2023-11-14","close":90497.0938},{"date":"2023-11-15","close":94390.4688},{"date":"2023-11-16","close":94105.5781},{"date":"2023-11-17","close":93250.9375},{"date":"2023-11-20","close":95814.8672},{"date":"2023-11-21","close":96004.7891},{"date":"2023-11-22","close":97809.0312},{"date":"2023-11-23","close":97429.1953},{"date":"2023-11-24","close":96859.4219},{"date":"2023-11-27","close":100657.8359},{"date":"2023-11-28","close":102557.0391},{"date":"2023-11-29","close":102082.2422},{"date":"2023-11-30","close":106070.5625},{"date":"2023-12-01","close":105690.7266},{"date":"2023-12-04","close":108729.4531},{"date":"2023-12-05","close":108159.6953},{"date":"2023-12-06","close":104646.1641},{"date":"2023-12-07","close":103981.4453},{"date":"2023-12-08","close":103886.4844},{"date":"2023-12-11","close":102367.1172},{"date":"2023-12-12","close":106450.4141},{"date":"2023-12-13","close":105215.9297},{"date":"2023-12-14","close":108159.6953},{"date":"2023-12-15","close":107874.8125},{"date":"2023-12-18","close":106450.4141},{"date":"2023-12-19","close":105120.9688},{"date":"2023-12-20","close":107020.1719},{"date":"2023-12-21","close":104836.0859},{"date":"2023-12-22","close":106355.4531},{"date":"2023-12-26","close":108064.7344},{"date":"2023-12-27","close":110913.5312},{"date":"2023-12-28","close":114806.9062},{"date":"2024-01-02","close":112527.8672},{"date":"2024-01-03","close":107779.8594},{"date":"2024-01-04","close":106355.4531},{"date":"2024-01-05","close":105120.9688},{"date":"2024-01-08","close":106260.4922},{"date":"2024-01-09","close":105120.9688},{"date":"2024-01-10","close":105310.8906},{"date":"2024-01-11","close":103126.7969},{"date":"2024-01-12","close":103601.6016},{"date":"2024-01-15","close":107115.1406},{"date":"2024-01-16","close":103791.5234},{"date":"2024-01-17","close":99138.4766},{"date":"2024-01-18","close":99803.1953},{"date":"2024-01-19","close":107589.9297},{"date":"2024-01-22","close":108824.4141},{"date":"2024-01-23","close":107779.8594},{"date":"2024-01-24","close":105785.6875},{"date":"2024-01-25","close":110058.9062},{"date":"2024-01-26","close":110628.6641},{"date":"2024-01-29","close":107779.8594},{"date":"2024-01-30","close":106070.5625},{"date":"2024-01-31","close":107779.8594},{"date":"2024-02-01","close":108919.3828},{"date":"2024-02-02","close":113097.6328},{"date":"2024-02-05","close":116801.0781},{"date":"2024-02-06","close":114332.1094},{"date":"2024-02-07","close":115281.7109},{"date":"2024-02-08","close":114996.8359},{"date":"2024-02-13","close":112527.8672},{"date":"2024-02-14","close":108539.5391},{"date":"2024-02-15","close":109963.9375},{"date":"2024-02-16","close":113857.3125},{"date":"2024-02-19","close":113477.4688},{"date":"2024-02-20","close":110533.6953},{"date":"2024-02-21","close":112812.7422},{"date":"2024-02-22","close":110913.5312},{"date":"2024-02-23","close":109204.2578},{"date":"2024-02-26","close":105880.6562},{"date":"2024-02-27","close":108064.7344},{"date":"2024-02-28","close":109489.1406},{"date":"2024-02-29","close":106260.4922},{"date":"2024-03-04","close":102367.1172},{"date":"2024-03-05","close":104646.1641},{"date":"2024-03-06","close":106735.2891},{"date":"2024-03-07","close":107779.8594},{"date":"2024-03-08","close":106545.375},{"date":"2024-03-11","close":108349.6172},{"date":"2024-03-12","close":108349.6172},{"date":"2024-03-13","close":107210.0938},{"date":"2024-03-14","close":112527.8672},{"date":"2024-03-15","close":117560.7656},{"date":"2024-03-18","close":119080.125},{"date":"2024-03-19","close":118225.4766},{"date":"2024-03-20","close":121169.25},{"date":"2024-03-21","close":121454.125},{"date":"2024-03-22","close":119554.9141},{"date":"2024-03-25","close":118130.5234},{"date":"2024-03-26","close":118605.3203},{"date":"2024-03-27","close":114142.1875},{"date":"2024-03-28","close":114142.1875},{"date":"2024-03-29","close":112432.9062},{"date":"2024-04-01","close":113667.3906},{"date":"2024-04-02","close":113762.3516},{"date":"2024-04-03","close":113667.3906},{"date":"2024-04-04","close":114901.875},{"date":"2024-04-05","close":113572.4219},{"date":"2024-04-08","close":112527.8672},{"date":"2024-04-09","close":112622.8281},{"date":"2024-04-11","close":110438.7422},{"date":"2024-04-12","close":111673.2188},{"date":"2024-04-15","close":112148.0234},{"date":"2024-04-16","close":106070.5625},{"date":"2024-04-17","close":106640.3281},{"date":"2024-04-18","close":113382.5078},{"date":"2024-04-19","close":113287.5469},{"date":"2024-04-22","close":113287.5469},{"date":"2024-04-23","close":118985.1562},{"date":"2024-04-24","close":122878.5312},{"date":"2024-04-25","close":120884.3672},{"date":"2024-04-26","close":122498.6875},{"date":"2024-04-29","close":126012.2188},{"date":"2024-04-30","close":124872.6953},{"date":"2024-05-02","close":122973.4922},{"date":"2024-05-03","close":121833.9688},{"date":"2024-05-07","close":125822.2969},{"date":"2024-05-08","close":124207.9766},{"date":"2024-05-09","close":122973.4922},{"date":"2024-05-10","close":123353.3281},{"date":"2024-05-13","close":129430.7891},{"date":"2024-05-14","close":129050.9453},{"date":"2024-05-16","close":130760.2188},{"date":"2024-05-17","close":127721.5078},{"date":"2024-05-20","close":125252.5312},{"date":"2024-05-21","close":124587.8125},{"date":"2024-05-22","close":121833.9688},{"date":"2024-05-23","close":122213.8047},{"date":"2024-05-24","close":128576.1484},{"date":"2024-05-27","close":127531.5781},{"date":"2024-05-28","close":128576.1484},{"date":"2024-05-29","close":127531.5781},{"date":"2024-05-30","close":124207.9766},{"date":"2024-05-31","close":123828.1328},{"date":"2024-06-03","close":126107.1797},{"date":"2024-06-04","close":124113.0156},{"date":"2024-06-05","close":124207.9766},{"date":"2024-06-07","close":128196.2969},{"date":"2024-06-10","close":127911.4219},{"date":"2024-06-11","close":126961.8281},{"date":"2024-06-12","close":126676.9375},{"date":"2024-06-13","close":126297.0938},{"date":"2024-06-14","close":131899.7656},{"date":"2024-06-17","close":130760.2188},{"date":"2024-06-18","close":131614.8594},{"date":"2024-06-19","close":138357.0469},{"date":"2024-06-20","close":142345.375},{"date":"2024-06-21","close":143959.7031},{"date":"2024-06-24","close":146523.625},{"date":"2024-06-25","close":144149.6094},{"date":"2024-06-26","close":142915.1406},{"date":"2024-06-27","close":149562.3438},{"date":"2024-06-28","close":150796.8438},{"date":"2024-07-01","close":151841.3906},{"date":"2024-07-02","close":149277.4688},{"date":"2024-07-03","close":148802.6719},{"date":"2024-07-04","close":151651.4688},{"date":"2024-07-05","close":147853.0781},{"date":"2024-07-08","close":151936.3594},{"date":"2024-07-09","close":151651.4688},{"date":"2024-07-10","close":155829.7344},{"date":"2024-07-11","close":158678.5469},{"date":"2024-07-12","close":157349.0938},{"date":"2024-07-15","close":160292.8594},{"date":"2024-07-16","close":169314.0938},{"date":"2024-07-17","close":170168.7344},{"date":"2024-07-18","close":168174.5625},{"date":"2024-07-19","close":165325.75},{"date":"2024-07-22","close":177195.7812},{"date":"2024-07-23","close":180139.5469},{"date":"2024-07-24","close":179474.8281},{"date":"2024-07-25","close":174536.8906},{"date":"2024-07-26","close":188780.9375},{"date":"2024-07-29","close":192769.25},{"date":"2024-07-30","close":190870.0625},{"date":"2024-07-31","close":196567.6562},{"date":"2024-08-01","close":202265.2812},{"date":"2024-08-02","close":192769.25},{"date":"2024-08-05","close":164091.2812},{"date":"2024-08-06","close":180709.3125},{"date":"2024-08-07","close":182323.625},{"date":"2024-08-08","close":195143.2656},{"date":"2024-08-09","close":191819.6562},{"date":"2024-08-12","close":189065.8125},{"date":"2024-08-13","close":185837.1562},{"date":"2024-08-14","close":187641.3906},{"date":"2024-08-16","close":186786.7656},{"date":"2024-08-19","close":189255.7344},{"date":"2024-08-20","close":192294.4531},{"date":"2024-08-21","close":189635.5625},{"date":"2024-08-22","close":182133.7188},{"date":"2024-08-23","close":180234.5156},{"date":"2024-08-26","close":175676.4062},{"date":"2024-08-27","close":177005.8438},{"date":"2024-08-28","close":177290.7344},{"date":"2024-08-29","close":175866.3281},{"date":"2024-08-30","close":181753.8594},{"date":"2024-09-02","close":171403.2031},{"date":"2024-09-03","close":171593.125},{"date":"2024-09-04","close":166940.0781},{"date":"2024-09-05","close":159533.1719},{"date":"2024-09-06","close":161907.1875},{"date":"2024-09-09","close":162002.125},{"date":"2024-09-10","close":164376.1406},{"date":"2024-09-11","close":165610.625},{"date":"2024-09-12","close":163141.6562},{"date":"2024-09-13","close":173777.2188},{"date":"2024-09-19","close":181374.0469},{"date":"2024-09-20","close":188306.1094},{"date":"2024-09-23","close":184697.625},{"date":"2024-09-24","close":186122.0469},{"date":"2024-09-25","close":186976.6719},{"date":"2024-09-26","close":188970.8281},{"date":"2024-09-27","close":175201.6094},{"date":"2024-09-30","close":178240.3438},{"date":"2024-10-02","close":174062.0781},{"date":"2024-10-04","close":176436.0938},{"date":"2024-10-07","close":174726.8125},{"date":"2024-10-08","close":175676.4062},{"date":"2024-10-10","close":180899.2188},{"date":"2024-10-11","close":175866.3281},{"date":"2024-10-14","close":175866.3281},{"date":"2024-10-15","close":185267.3906},{"date":"2024-10-16","close":183178.2812},{"date":"2024-10-17","close":187261.5781},{"date":"2024-10-18","close":185172.4219},{"date":"2024-10-21","close":186881.7188},{"date":"2024-10-22","close":185077.4844},{"date":"2024-10-23","close":186881.7188},{"date":"2024-10-24","close":185932.1094},{"date":"2024-10-25","close":189825.4844},{"date":"2024-10-28","close":180899.2188},{"date":"2024-10-29","close":178620.1719},{"date":"2024-10-30","close":177385.7031},{"date":"2024-10-31","close":174157.0469},{"date":"2024-11-01","close":170928.4062},{"date":"2024-11-04","close":171593.125},{"date":"2024-11-05","close":172542.7188},{"date":"2024-11-06","close":176436.0938},{"date":"2024-11-07","close":187071.6406},{"date":"2024-11-08","close":184222.8281},{"date":"2024-11-11","close":184127.875},{"date":"2024-11-12","close":178240.3438},{"date":"2024-11-13","close":176246.1719},{"date":"2024-11-14","close":183178.2812},{"date":"2024-11-15","close":180044.5781},{"date":"2024-11-18","close":184602.6719},{"date":"2024-11-19","close":189160.7656},{"date":"2024-11-20","close":193718.8438},{"date":"2024-11-21","close":188306.1094},{"date":"2024-11-22","close":191344.8438},{"date":"2024-11-25","close":205588.875},{"date":"2024-11-26","close":205114.0781},{"date":"2024-11-27","close":201790.4688},{"date":"2024-11-28","close":200840.875},{"date":"2024-11-29","close":194193.6562},{"date":"2024-12-02","close":185647.25},{"date":"2024-12-03","close":187261.5781},{"date":"2024-12-04","close":185172.4219},{"date":"2024-12-05","close":184412.75},{"date":"2024-12-06","close":179759.7031},{"date":"2024-12-09","close":178430.25},{"date":"2024-12-10","close":186122.0469},{"date":"2024-12-11","close":200366.0781},{"date":"2024-12-12","close":199416.4688},{"date":"2024-12-13","close":199416.4688},{"date":"2024-12-16","close":197042.4688},{"date":"2024-12-17","close":197992.0625},{"date":"2024-12-18","close":198941.6719},{"date":"2024-12-19","close":203689.6875},{"date":"2024-12-20","close":201790.4688},{"date":"2024-12-23","close":218408.5156},{"date":"2024-12-24","close":214610.0938},{"date":"2024-12-26","close":223631.3125},{"date":"2024-12-27","close":219358.1094},{"date":"2024-12-30","close":216509.3281},{"date":"2025-01-02","close":219358.1094},{"date":"2025-01-03","close":211761.3125},{"date":"2025-01-06","close":213660.5},{"date":"2025-01-07","close":219358.1094},{"date":"2025-01-08","close":223156.5312},{"date":"2025-01-09","close":227904.5312},{"date":"2025-01-10","close":227904.5312},{"date":"2025-01-13","close":223156.5312},{"date":"2025-01-14","close":224106.125},{"date":"2025-01-15","close":231228.1406},{"date":"2025-01-16","close":231228.1406},{"date":"2025-01-17","close":231228.1406},{"date":"2025-01-20","close":231702.9375},{"date":"2025-01-21","close":235976.1562},{"date":"2025-01-22","close":228854.1406},{"date":"2025-01-23","close":214610.0938},{"date":"2025-01-24","close":216984.1094},{"date":"2025-01-31","close":220307.7188},{"date":"2025-02-03","close":214610.0938},{"date":"2025-02-04","close":220307.7188},{"date":"2025-02-05","close":214135.3125},{"date":"2025-02-06","close":216509.3281},{"date":"2025-02-07","close":214135.3125},{"date":"2025-02-10","close":207488.0938},{"date":"2025-02-11","close":210336.8906},{"date":"2025-02-12","close":222206.9219},{"date":"2025-02-13","close":224580.9375},{"date":"2025-02-14","close":214135.3125},{"date":"2025-02-17","close":214135.3125},{"date":"2025-02-18","close":220782.5312},{"date":"2025-02-19","close":226954.9375},{"date":"2025-02-20","close":206538.4844},{"date":"2025-02-21","close":203214.875},{"date":"2025-02-24","close":200840.875},{"date":"2025-02-25","close":212236.0938},{"date":"2025-02-26","close":211286.5156},{"date":"2025-02-27","close":210411.7969},{"date":"2025-02-28","close":207982.1094},{"date":"2025-03-04","close":228877.5},{"date":"2025-03-05","close":243941.625},{"date":"2025-03-06","close":239568.1719},{"date":"2025-03-07","close":226933.75},{"date":"2025-03-10","close":226447.8125},{"date":"2025-03-11","close":210897.7344},{"date":"2025-03-12","close":206524.2812},{"date":"2025-03-13","close":208468.0469},{"date":"2025-03-14","close":207982.1094},{"date":"2025-03-17","close":210411.7969},{"date":"2025-03-18","close":214299.3125},{"date":"2025-03-19","close":212841.5},{"date":"2025-03-20","close":203608.6562},{"date":"2025-03-21","close":207496.1719},{"date":"2025-03-24","close":205066.4688},{"date":"2025-03-25","close":201178.9531},{"date":"2025-03-26","close":201664.8906},{"date":"2025-03-27","close":190877.0312},{"date":"2025-03-28","close":195347.6875},{"date":"2025-03-31","close":195347.6875},{"date":"2025-04-01","close":197777.375},{"date":"2025-04-02","close":200207.0781},{"date":"2025-04-03","close":201664.8906},{"date":"2025-04-04","close":198263.3125},{"date":"2025-04-07","close":180963.8594},{"date":"2025-04-08","close":186503.5781},{"date":"2025-04-09","close":190002.3438},{"date":"2025-04-10","close":207010.2188},{"date":"2025-04-11","close":214785.25},{"date":"2025-04-14","close":219644.6406},{"date":"2025-04-15","close":219644.6406},{"date":"2025-04-16","close":219644.6406},{"date":"2025-04-17","close":223532.1719},{"date":"2025-04-18","close":219644.6406},{"date":"2025-04-21","close":215757.125},{"date":"2025-04-22","close":224018.1094},{"date":"2025-04-23","close":226933.75},{"date":"2025-04-24","close":242483.8125},{"date":"2025-04-25","close":258033.875},{"date":"2025-04-28","close":259005.75},{"date":"2025-04-29","close":261921.4062},{"date":"2025-04-30","close":264351.0625},{"date":"2025-05-02","close":269696.4062},{"date":"2025-05-07","close":272126.125},{"date":"2025-05-08","close":278929.2812},{"date":"2025-05-09","close":275527.6875},{"date":"2025-05-12","close":265322.9375},{"date":"2025-05-13","close":275041.7812},{"date":"2025-05-14","close":279901.1562},{"date":"2025-05-15","close":280873.0312},{"date":"2025-05-16","close":278929.2812},{"date":"2025-05-19","close":279901.1562},{"date":"2025-05-20","close":271154.25},{"date":"2025-05-21","close":283302.7188},{"date":"2025-05-22","close":279901.1562},{"date":"2025-05-23","close":280387.0938},{"date":"2025-05-26","close":288162.125},{"date":"2025-05-27","close":287676.1875},{"date":"2025-05-28","close":281358.9688},{"date":"2025-05-29","close":301768.4375},{"date":"2025-05-30","close":307599.7188},{"date":"2025-06-02","close":303712.1875},{"date":"2025-06-04","close":318290.375},{"date":"2025-06-05","close":310029.4062},{"date":"2025-06-09","close":312459.0938},{"date":"2025-06-10","close":326065.4062},{"date":"2025-06-11","close":327037.2812},{"date":"2025-06-12","close":330924.7812},{"date":"2025-06-13","close":340643.5938},{"date":"2025-06-16","close":357165.5312},{"date":"2025-06-17","close":354735.8438},{"date":"2025-06-18","close":358137.4375},{"date":"2025-06-19","close":368342.125},{"date":"2025-06-20","close":364940.5625},{"date":"2025-06-23","close":364940.5625},{"date":"2025-06-24","close":380976.5625},{"date":"2025-06-25","close":353763.9688},{"date":"2025-06-26","close":352306.125},{"date":"2025-06-27","close":356914.6562},{"date":"2025-06-30","close":358875.7188},{"date":"2025-07-01","close":357895.1875},{"date":"2025-07-02","close":337303.9375},{"date":"2025-07-03","close":324066.7188},{"date":"2025-07-04","close":301024.1562},{"date":"2025-07-07","close":308868.4375},{"date":"2025-07-08","close":314261.375},{"date":"2025-07-09","close":321125.125},{"date":"2025-07-10","close":322595.9375},{"date":"2025-07-11","close":314751.6562},{"date":"2025-07-14","close":313469.3125},{"date":"2025-07-15","close":316362.875},{"date":"2025-07-16","close":318774.1562},{"date":"2025-07-17","close":320220.9375},{"date":"2025-07-18","close":319738.7188},{"date":"2025-07-21","close":328901.6562},{"date":"2025-07-22","close":325525.8125},{"date":"2025-07-23","close":322632.2812},{"date":"2025-07-24","close":325525.8125},{"date":"2025-07-25","close":341440.4375},{"date":"2025-07-28","close":340958.1562},{"date":"2025-07-29","close":333724.2812},{"date":"2025-07-30","close":341922.6875},{"date":"2025-07-31","close":346263.0312},{"date":"2025-08-01","close":330830.6875},{"date":"2025-08-04","close":325525.8125},{"date":"2025-08-05","close":343851.7188},{"date":"2025-08-06","close":337582.3438},{"date":"2025-08-07","close":351085.6562},{"date":"2025-08-08","close":352050.1562},{"date":"2025-08-11","close":350603.375},{"date":"2025-08-12","close":343369.4688},{"date":"2025-08-13","close":366035.7188},{"date":"2025-08-14","close":365071.1875},{"date":"2025-08-18","close":356390.5},{"date":"2025-08-19","close":342404.9688},{"date":"2025-08-20","close":337100.0625},{"date":"2025-08-21","close":342887.1875},{"date":"2025-08-22","close":347709.8125},{"date":"2025-08-25","close":354943.7188},{"date":"2025-08-26","close":334688.7812},{"date":"2025-08-27","close":356390.5},{"date":"2025-08-28","close":394006.8125},{"date":"2025-08-29","close":392077.7812},{"date":"2025-09-01","close":400276.1875},{"date":"2025-09-02","close":399793.9375},{"date":"2025-09-03","close":396418.125},{"date":"2025-09-04","close":407027.8438},{"date":"2025-09-05","close":413297.2188},{"date":"2025-09-08","close":409439.1562},{"date":"2025-09-09","close":399311.6875},{"date":"2025-09-10","close":399793.9375},{"date":"2025-09-11","close":407992.375},{"date":"2025-09-12","close":401722.9688},{"date":"2025-09-15","close":396900.375},{"date":"2025-09-16","close":401240.7188},{"date":"2025-09-17","close":401240.7188},{"date":"2025-09-18","close":396418.125},{"date":"2025-09-19","close":407500.0},{"date":"2025-09-22","close":388701.9375},{"date":"2025-09-23","close":385326.125},{"date":"2025-09-24","close":393042.2812},{"date":"2025-09-25","close":388701.9375},{"date":"2025-09-26","close":383397.0938},{"date":"2025-09-29","close":385808.4062},{"date":"2025-09-30","close":396418.125},{"date":"2025-10-01","close":399793.9375},{"date":"2025-10-02","close":399793.9375},{"date":"2025-10-10","close":400276.1875},{"date":"2025-10-13","close":405098.8125},{"date":"2025-10-14","close":393524.5312},{"date":"2025-10-15","close":412332.7188},{"date":"2025-10-16","close":407510.125},{"date":"2025-10-17","close":405581.0625},{"date":"2025-10-20","close":408474.625},{"date":"2025-10-21","close":422942.4375},{"date":"2025-10-22","close":445608.6562},{"date":"2025-10-23","close":430176.3438},{"date":"2025-10-24","close":431140.875},{"date":"2025-10-27","close":456218.4375},{"date":"2025-10-28","close":443679.625},{"date":"2025-10-29","close":445608.6562},{"date":"2025-10-30","close":445126.4375},{"date":"2025-10-31","close":457182.9375},{"date":"2025-11-03","close":462487.8125},{"date":"2025-11-04","close":441268.3125},{"date":"2025-11-05","close":413297.2188},{"date":"2025-11-06","close":403652.0312},{"date":"2025-11-07","close":400758.4688},{"date":"2025-11-10","close":409439.1562},{"date":"2025-11-11","close":403169.7812},{"date":"2025-11-12","close":410885.9062},{"date":"2025-11-13","close":423424.7188},{"date":"2025-11-14","close":416673.0625},{"date":"2025-11-17","close":421013.4062},{"date":"2025-11-18","close":410885.9062},{"date":"2025-11-19","close":403169.7812},{"date":"2025-11-20","close":418119.8438},{"date":"2025-11-21","close":405098.8125},{"date":"2025-11-24","close":418602.0938},{"date":"2025-11-25","close":405098.8125},{"date":"2025-11-26","close":412814.9688},{"date":"2025-11-27","close":411850.4375},{"date":"2025-11-28","close":395453.5938},{"date":"2025-12-01","close":388701.9375},{"date":"2025-12-02","close":398347.1562},{"date":"2025-12-03","close":407992.375},{"date":"2025-12-04","close":404134.2812},{"date":"2025-12-05","close":416673.0625},{"date":"2025-12-08","close":423424.7188},{"date":"2025-12-09","close":431623.125},{"date":"2025-12-10","close":426318.25},{"date":"2025-12-11","close":429694.0938},{"date":"2025-12-12","close":433552.1875},{"date":"2025-12-15","close":421495.6562},{"date":"2025-12-16","close":407510.125},{"date":"2025-12-17","close":406545.5625},{"date":"2025-12-18","close":394489.0625},{"date":"2025-12-19","close":406063.3438},{"date":"2025-12-22","close":403652.0},{"date":"2025-12-23","close":416673.0625},{"date":"2025-12-24","close":401240.7188},{"date":"2025-12-26","close":388701.9688},{"date":"2025-12-29","close":395935.8438},{"date":"2025-12-30","close":392560.0312},{"date":"2026-01-02","close":379539.0},{"date":"2026-01-05","close":386772.9062},{"date":"2026-01-06","close":399311.6875},{"date":"2026-01-07","close":403169.7812},{"date":"2026-01-08","close":409439.1562},{"date":"2026-01-09","close":431140.875},{"date":"2026-01-12","close":434516.7188},{"date":"2026-01-13","close":446090.9375},{"date":"2026-01-14","close":412332.7188},{"date":"2026-01-15","close":424389.2188},{"date":"2026-01-16","close":422942.4375},{"date":"2026-01-19","close":428729.5625},{"date":"2026-01-20","close":427282.7812},{"date":"2026-01-21","close":413297.2188},{"date":"2026-01-22","close":409439.1562},{"date":"2026-01-23","close":420531.1562},{"date":"2026-01-26","close":408956.875},{"date":"2026-01-27","close":411368.1875},{"date":"2026-01-28","close":407510.125},{"date":"2026-01-29","close":406063.3125},{"date":"2026-01-30","close":398829.4062},{"date":"2026-02-02","close":387255.1875},{"date":"2026-02-03","close":402687.5},{"date":"2026-02-04","close":409439.1562},{"date":"2026-02-05","close":394489.0625},{"date":"2026-02-06","close":381468.0312},{"date":"2026-02-09","close":376163.1875},{"date":"2026-02-10","close":368447.0312},{"date":"2026-02-11","close":376163.1875},{"date":"2026-02-12","close":382914.8125},{"date":"2026-02-13","close":383397.0625},{"date":"2026-02-19","close":407510.125},{"date":"2026-02-20","close":435963.4688},{"date":"2026-02-23","close":455253.875},{"date":"2026-02-24","close":441268.3438},{"date":"2026-02-25","close":450913.5312},{"date":"2026-02-26","close":444618.0938},{"date":"2026-02-27","close":442650.75},{"date":"2026-03-03","close":434289.5625},{"date":"2026-03-04","close":372810.2812},{"date":"2026-03-05","close":400353.0},{"date":"2026-03-06","close":395434.6562},{"date":"2026-03-09","close":393467.3438},{"date":"2026-03-10","close":397402.0},{"date":"2026-03-11","close":413140.6875},{"date":"2026-03-12","close":418059.0312},{"date":"2026-03-13","close":409206.0312},{"date":"2026-03-16","close":402812.1875},{"date":"2026-03-17","close":413140.6875},{"date":"2026-03-18","close":418059.0312},{"date":"2026-03-19","close":406746.8438},{"date":"2026-03-20","close":397893.8438},{"date":"2026-03-23","close":360022.5938},{"date":"2026-03-24","close":373302.125},{"date":"2026-03-25","close":378712.3125},{"date":"2026-03-26","close":368875.625},{"date":"2026-03-27","close":361006.2812},{"date":"2026-03-30","close":341332.9062},{"date":"2026-03-31","close":338381.9062},{"date":"2026-04-01","close":366416.4375},{"date":"2026-04-02","close":344775.75},{"date":"2026-04-03","close":375000.0},{"date":"2026-04-06","close":365432.7812},{"date":"2026-04-07","close":369859.2812},{"date":"2026-04-08","close":383138.8125},{"date":"2026-04-09","close":384614.3125},{"date":"2026-04-10","close":387565.3125},{"date":"2026-04-13","close":382155.1562},{"date":"2026-04-14","close":390024.5},{"date":"2026-04-15","close":394942.8438},{"date":"2026-04-16","close":401336.6875},{"date":"2026-04-17","close":412648.875},{"date":"2026-04-20","close":406255.0312},{"date":"2026-04-21","close":420518.2188},{"date":"2026-04-22","close":455438.4375},{"date":"2026-04-23","close":453471.0938},{"date":"2026-04-24","close":468226.125},{"date":"2026-04-27","close":471177.125},{"date":"2026-04-28","close":460848.625},{"date":"2026-04-29","close":464291.4375},{"date":"2026-04-30","close":453962.9375},{"date":"2026-05-04","close":461832.2812},{"date":"2026-05-06","close":445109.9062},{"date":"2026-05-07","close":459864.9375},{"date":"2026-05-08","close":444618.0938},{"date":"2026-05-11","close":466258.7812},{"date":"2026-05-12","close":456913.9375},{"date":"2026-05-13","close":452979.25},{"date":"2026-05-14","close":430354.9062},{"date":"2026-05-15","close":409206.0312},{"date":"2026-05-18","close":403304.0},{"date":"2026-05-19","close":393467.3438},{"date":"2026-05-20","close":392483.6562},{"date":"2026-05-21","close":408222.3438},{"date":"2026-05-22","close":414124.375},{"date":"2026-05-26","close":437732.4062},{"date":"2026-05-27","close":433305.9062},{"date":"2026-05-28","close":408222.3438},{"date":"2026-05-29","close":416091.6875},{"date":"2026-06-01","close":397893.8438},{"date":"2026-06-02","close":377236.8125},{"date":"2026-06-04","close":373302.125},{"date":"2026-06-05","close":372810.2812},{"date":"2026-06-08","close":352645.0938},{"date":"2026-06-09","close":356579.7812},{"date":"2026-06-10","close":379204.125},{"date":"2026-06-11","close":369367.4688},{"date":"2026-06-12","close":391500.0},{"date":"2026-06-15","close":415108.0312},{"date":"2026-06-16","close":431338.5625},{"date":"2026-06-17","close":426912.0625},{"date":"2026-06-18","close":414124.375},{"date":"2026-06-19","close":412157.0312},{"date":"2026-06-22","close":391008.1562},{"date":"2026-06-23","close":358547.0938},{"date":"2026-06-24","close":361989.9375},{"date":"2026-06-25","close":360022.5938},{"date":"2026-06-26","close":339857.4062},{"date":"2026-06-29","close":357563.4375},{"date":"2026-06-30","close":344283.9062},{"date":"2026-07-01","close":352645.0938},{"date":"2026-07-02","close":356579.7812},{"date":"2026-07-03","close":353628.75},{"date":"2026-07-06","close":359038.9375},{"date":"2026-07-07","close":354612.4375},{"date":"2026-07-08","close":334447.2188},{"date":"2026-07-09","close":322151.375},{"date":"2026-07-10","close":334939.0625},{"date":"2026-07-13","close":335922.7188},{"date":"2026-07-14","close":321659.5312},{"date":"2026-07-15","close":329528.875},{"date":"2026-07-16","close":348218.5938},{"date":"2026-07-20","close":334447.2188},{"date":"2026-07-21","close":332479.9062},{"date":"2026-07-22","close":347726.75},{"date":"2026-07-23","close":374777.625},{"date":"2026-07-24","close":365924.625},{"date":"2026-07-27","close":372318.4688},{"date":"2026-07-28","close":348218.5938},{"date":"2026-07-29","close":329528.875},{"date":"2026-07-30","close":362481.7812},{"date":"2026-07-31","close":378220.4688},{"date":"2026-08-03","close":362481.7812},{"date":"2026-08-04","close":367891.9688},{"date":"2026-08-05","close":389532.6562},{"date":"2026-08-06","close":393467.3438},{"date":"2026-08-07","close":391991.8438},{"date":"2026-08-10","close":397402.0},{"date":"2026-08-11","close":391500.0},{"date":"2026-08-12","close":380500.0},{"date":"2026-08-13","close":371500.0},{"date":"2026-08-14","close":386000.0},{"date":"2026-08-18","close":374500.0},{"date":"2026-08-19","close":367000.0},{"date":"2026-08-20","close":360500.0},{"date":"2026-08-21","close":348500.0},{"date":"2026-08-24","close":353500.0},{"date":"2026-08-25","close":362500.0},{"date":"2026-08-26","close":360500.0},{"date":"2026-08-27","close":360500.0},{"date":"2026-08-28","close":354500.0},{"date":"2026-08-31","close":348500.0},{"date":"2026-09-01","close":353500.0},{"date":"2026-09-02","close":329500.0},{"date":"2026-09-03","close":344000.0},{"date":"2026-09-04","close":348500.0},{"date":"2026-09-07","close":351500.0},{"date":"2026-09-08","close":346500.0},{"date":"2026-09-09","close":356000.0},{"date":"2026-09-10","close":351500.0},{"date":"2026-09-11","close":365500.0},{"date":"2026-09-14","close":361000.0},{"date":"2026-09-15","close":340000.0},{"date":"2026-09-16","close":333000.0},{"date":"2026-09-17","close":348500.0},{"date":"2026-09-18","close":340000.0},{"date":"2026-09-21","close":338500.0},{"date":"2026-09-22","close":340500.0},{"date":"2026-09-23","close":335000.0},{"date":"2026-09-28","close":332500.0},{"date":"2026-09-29","close":323000.0},{"date":"2026-09-30","close":326500.0},{"date":"2026-10-01","close":325500.0},{"date":"2026-10-02","close":326500.0},{"date":"2026-10-06","close":319000.0},{"date":"2026-10-07","close":300500.0},{"date":"2026-10-08","close":291500.0},{"date":"2026-10-12","close":279000.0},{"date":"2026-10-13","close":276000.0},{"date":"2026-10-14","close":276000.0},{"date":"2026-10-15","close":260000.0},{"date":"2026-10-16","close":264500.0},{"date":"2026-10-19","close":268000.0},{"date":"2026-10-20","close":251500.0},{"date":"2026-10-21","close":258500.0},{"date":"2026-10-22","close":247500.0},{"date":"2026-10-23","close":240000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-18567.0,"foreign_net":19525.0,"institution_net":-958.0},{"date":"2026-10-21","retail_net":-6942.0,"foreign_net":15926.0,"institution_net":-8984.0},{"date":"2026-10-20","retail_net":2192.0,"foreign_net":10421.0,"institution_net":-12613.0},{"date":"2026-10-19","retail_net":-11813.0,"foreign_net":2889.0,"institution_net":8924.0},{"date":"2026-10-16","retail_net":-9628.0,"foreign_net":16135.0,"institution_net":-6507.0},{"date":"2026-10-15","retail_net":-20199.0,"foreign_net":-14882.0,"institution_net":35081.0},{"date":"2026-10-14","retail_net":-4444.0,"foreign_net":30620.0,"institution_net":-26176.0},{"date":"2026-10-13","retail_net":5328.0,"foreign_net":-35633.0,"institution_net":30305.0},{"date":"2026-10-12","retail_net":-29938.0,"foreign_net":39222.0,"institution_net":-9284.0},{"date":"2026-10-08","retail_net":2571.0,"foreign_net":131744.0,"institution_net":-134315.0},{"date":"2026-10-07","retail_net":52331.0,"foreign_net":29892.0,"institution_net":-82223.0},{"date":"2026-10-06","retail_net":11238.0,"foreign_net":10889.0,"institution_net":-22127.0},{"date":"2026-10-02","retail_net":-2207.0,"foreign_net":-15525.0,"institution_net":17732.0},{"date":"2026-10-01","retail_net":4292.0,"foreign_net":10735.0,"institution_net":-15027.0},{"date":"2026-09-30","retail_net":3798.0,"foreign_net":-28516.0,"institution_net":24718.0},{"date":"2026-09-29","retail_net":12262.0,"foreign_net":1416.0,"institution_net":-13678.0},{"date":"2026-09-28","retail_net":689.0,"foreign_net":1035.0,"institution_net":-1724.0},{"date":"2026-09-23","retail_net":12927.0,"foreign_net":-1038.0,"institution_net":-11889.0},{"date":"2026-09-22","retail_net":-3632.0,"foreign_net":15486.0,"institution_net":-11854.0},{"date":"2026-09-21","retail_net":617.0,"foreign_net":-3472.0,"institution_net":2855.0},{"date":"2026-09-18","retail_net":23712.0,"foreign_net":-17385.0,"institution_net":-6327.0},{"date":"2026-09-17","retail_net":-41528.0,"foreign_net":15780.0,"institution_net":25748.0},{"date":"2026-09-16","retail_net":23660.0,"foreign_net":-11185.0,"institution_net":-12475.0},{"date":"2026-09-15","retail_net":52530.0,"foreign_net":-19335.0,"institution_net":-33195.0},{"date":"2026-09-14","retail_net":-3475.0,"foreign_net":4227.0,"institution_net":-752.0},{"date":"2026-09-11","retail_net":-50188.0,"foreign_net":-4250.0,"institution_net":54438.0},{"date":"2026-09-10","retail_net":2644.0,"foreign_net":106753.0,"institution_net":-109397.0},{"date":"2026-09-09","retail_net":-21537.0,"foreign_net":8028.0,"institution_net":13509.0},{"date":"2026-09-08","retail_net":-2645.0,"foreign_net":-15838.0,"institution_net":18483.0},{"date":"2026-09-07","retail_net":457.0,"foreign_net":-19746.0,"institution_net":19289.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-18567.0,"foreign_net":19525.0,"institution_net":-958.0},"d3":{"retail_net":-23317.0,"foreign_net":45872.0,"institution_net":-22555.0},"d7":{"retail_net":-69401.0,"foreign_net":80634.0,"institution_net":-11233.0},"d14":{"retail_net":-25786.0,"foreign_net":251958.0,"institution_net":-226172.0},"d30":{"retail_net":-15495.0,"foreign_net":283918.0,"institution_net":-268423.0}},"analysis":"최근 5일 외국인 순매수 6.49만, 기관 순매수 -2.01만. 30일 누적: 외국인 28.39만, 기관 -26.84만.","foreign_flow":64896.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-20138.0},"insider_trades":[],"price_analysis":{"current":248500.0,"low_30d":236500.0,"support":249900.0,"high_30d":370500.0,"change_1d":0.4,"change_7d":-7.5,"change_30d":-28.4,"resistance":357100.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.55,"per":17.83,"quarter":"2024-Q2"},{"pbr":1.79,"per":26.66,"quarter":"2024-Q3"},{"pbr":2.08,"per":12.11,"quarter":"2024-Q4"},{"pbr":1.84,"per":8.78,"quarter":"2025-Q1"},{"pbr":3.19,"per":15.47,"quarter":"2025-Q2"},{"pbr":3.38,"per":12.99,"quarter":"2025-Q3"},{"pbr":3.16,"per":12.81,"quarter":"2025-Q4"},{"pbr":2.66,"per":9.35,"quarter":"2026-Q1"},{"pbr":2.48,"per":6.37,"quarter":"2026-Q2"},{"pbr":0.93,"per":4.6,"quarter":"현재"}],"timeline":[{"close":150796.8438,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":178240.3438,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":216509.3281,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":195347.6875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":358875.7188,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":396418.125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":392560.0312,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":338381.9062,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":344283.9062,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.46,"pbr_5y_low":1.55,"per_5y_avg":13.6,"per_5y_low":6.37,"current_pbr":0.93,"current_per":4.6,"pbr_5y_high":3.38,"per_5y_high":26.66,"pbr_5y_median":2.48,"per_5y_median":12.81,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 14 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.7%"},"momentum":{"grade":"F","reason":"RSI 14"},"valuation":{"grade":"C","reason":"PER 4.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.47,"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":23.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.04,"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":1.55,"per":17.83,"close":150796.8438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.79,"per":26.66,"close":178240.3438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.08,"per":12.11,"close":216509.3281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":8.78,"close":195347.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.19,"per":15.47,"close":358875.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":12.99,"close":396418.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.16,"per":12.81,"close":392560.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.66,"per":9.35,"close":338381.9062,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.48,"per":6.37,"close":344283.9062,"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":"4.6배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":22524.85,"pbr":null,"per":null,"roa":0.03411790991970466,"roe":0.08424014713158678,"revenue":8927046477000.0,"market_cap":null,"net_income":1594153772000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23340632463025093,"total_assets":46724836772000.0,"total_equity":18923919607000.0,"profit_margin":0.17857572222876195,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1645146382000.0,"operating_margin":0.18428787015264467},{"eps":11942.29,"pbr":2.46,"per":15.06,"roa":0.027044569693155943,"roe":0.06591449286154663,"revenue":8140889752000.0,"market_cap":32661800000000.0,"net_income":1141412052000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21430414170286383,"total_assets":42204851656000.0,"total_equity":17316556685000.0,"profit_margin":0.14020728529330415,"dividend_yield":2.67,"fiscal_quarter":"Q1","operating_income":1355970120000.0,"operating_margin":0.16656288947616252},{"eps":10389.48784121873,"pbr":null,"per":null,"roa":0.02511239054242188,"roe":0.058728340534785456,"revenue":8151656564000.0,"market_cap":null,"net_income":992999503000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1799471425818032,"total_assets":39542213288000.0,"total_equity":16908352832000.0,"profit_margin":0.1218156696376739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1037918873000.0,"operating_margin":0.12732612872624452},{"eps":9172.672699291501,"pbr":null,"per":null,"roa":0.0228143165006949,"roe":0.05495750061236106,"revenue":7581435732000.0,"market_cap":null,"net_income":876697436000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18435121056302847,"total_assets":38427512653000.0,"total_equity":15952279966000.0,"profit_margin":0.11563738940628403,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1053775225000.0,"operating_margin":0.13899415127298212},{"eps":4677.8852102808605,"pbr":null,"per":null,"roa":0.011994417662887039,"roe":0.029210395210174336,"revenue":7428417053000.0,"market_cap":null,"net_income":447073045000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17527296269320003,"total_assets":37273426486000.0,"total_equity":15305272037000.0,"profit_margin":0.06018416061056339,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":953641034000.0,"operating_margin":0.12837742243010813},{"eps":6399.0037902209215,"pbr":null,"per":null,"roa":0.015488811595893324,"roe":0.04226484060608333,"revenue":6771705878000.0,"market_cap":null,"net_income":611625281000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17158249973242562,"total_assets":39488199415000.0,"total_equity":14471254883000.0,"profit_margin":0.09032070973239632,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":859154446000.0,"operating_margin":0.12687415275835168},{"eps":10273.26,"pbr":null,"per":null,"roa":0.019800858436407092,"roe":0.05136196921520214,"revenue":7161711932000.0,"market_cap":null,"net_income":727070442000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11582433095271837,"total_assets":36719137422000.0,"total_equity":14155813204000.0,"profit_margin":0.10152187757668665,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":499055338000.0,"operating_margin":0.06968380503690999},{"eps":1845.4691805673253,"pbr":null,"per":null,"roa":0.005507541867795151,"roe":0.012996800141526958,"revenue":6245755748000.0,"market_cap":null,"net_income":176385016000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11315239940759848,"total_assets":32026087179000.0,"total_equity":13571418663000.0,"profit_margin":0.02824078031813549,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":398407579000.0,"operating_margin":0.0637885301754839},{"eps":3743.345527403827,"pbr":null,"per":null,"roa":0.010794197639808644,"roe":0.027065153777349943,"revenue":6615483679000.0,"market_cap":null,"net_income":357778969000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10720215216481377,"total_assets":33145489914000.0,"total_equity":13219173700000.0,"profit_margin":0.05408205754262885,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":376465002000.0,"operating_margin":0.056906648140488895},{"eps":2022.9230947332514,"pbr":null,"per":null,"roa":0.0059472904251722854,"roe":0.01539597107497986,"revenue":5515625997000.0,"market_cap":null,"net_income":193345684000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06344712244636264,"total_assets":32509877638000.0,"total_equity":12558200003000.0,"profit_margin":0.03505416866646914,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":160162573000.0,"operating_margin":0.0290379683261907},{"eps":-926.1810874983871,"pbr":null,"per":null,"roa":-0.002745498264742074,"roe":-0.007156117898663901,"revenue":5989000227000.0,"market_cap":null,"net_income":-88521915000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04417892068314994,"total_assets":32242568184000.0,"total_equity":12370102932000.0,"profit_margin":-0.014780749982429413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":161091028000.0,"operating_margin":0.026897816312271783},{"eps":3618.97729009244,"pbr":null,"per":null,"roa":0.010407910227608851,"roe":0.027412013683868742,"revenue":5011205861000.0,"market_cap":null,"net_income":345892185000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05925610805794035,"total_assets":33233586516000.0,"total_equity":12618269821000.0,"profit_margin":0.06902374290625854,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":68957352000.0,"operating_margin":0.013760630457564035}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8459.0648,"per":17.83,"date":"2024-06","close":150796.84,"source":"reported"},{"eps":8459.0648,"per":23.24,"date":"2024-07","close":196567.66,"source":"reported"},{"eps":8459.0648,"per":21.49,"date":"2024-08","close":181753.86,"source":"reported"},{"eps":6685.5567,"per":26.66,"date":"2024-09","close":178240.34,"source":"reported"},{"eps":6685.5567,"per":26.05,"date":"2024-10","close":174157.05,"source":"reported"},{"eps":6685.5567,"per":29.05,"date":"2024-11","close":194193.66,"source":"reported"},{"eps":17884.9978,"per":12.11,"date":"2024-12","close":216509.33,"source":"reported"},{"eps":17884.9978,"per":12.32,"date":"2025-01","close":220307.72,"source":"reported"},{"eps":17884.9978,"per":11.63,"date":"2025-02","close":207982.11,"source":"reported"},{"eps":22261.0785,"per":8.78,"date":"2025-03","close":195347.69,"source":"reported"},{"eps":22261.0785,"per":11.88,"date":"2025-04","close":264351.06,"source":"reported"},{"eps":22261.0785,"per":13.82,"date":"2025-05","close":307599.72,"source":"reported"},{"eps":23195.6182,"per":15.47,"date":"2025-06","close":358875.72,"source":"reported"},{"eps":23195.6182,"per":14.93,"date":"2025-07","close":346263.03,"source":"reported"},{"eps":23195.6182,"per":16.9,"date":"2025-08","close":392077.78,"source":"reported"},{"eps":30522.8217,"per":12.99,"date":"2025-09","close":396418.12,"source":"reported"},{"eps":30522.8217,"per":14.98,"date":"2025-10","close":457182.94,"source":"reported"},{"eps":30522.8217,"per":12.96,"date":"2025-11","close":395453.59,"source":"reported"},{"eps":30639.0495,"per":12.81,"date":"2025-12","close":392560.03,"source":"reported"},{"eps":30639.0495,"per":13.02,"date":"2026-01","close":398829.41,"source":"reported"},{"eps":30639.0495,"per":14.45,"date":"2026-02","close":442650.75,"source":"reported"},{"eps":36182.3358,"per":9.35,"date":"2026-03","close":338381.91,"source":"reported"},{"eps":36182.3358,"per":12.55,"date":"2026-04","close":453962.94,"source":"reported"},{"eps":36182.3358,"per":11.5,"date":"2026-05","close":416091.69,"source":"reported"},{"eps":54029.3005,"per":6.37,"date":"2026-06","close":344283.91,"source":"reported"},{"eps":54029.3005,"per":7.0,"date":"2026-07","close":378220.47,"source":"reported"},{"eps":54029.3005,"per":6.45,"date":"2026-08","close":348500.0,"source":"reported"},{"eps":54029.3005,"per":6.04,"date":"2026-09","close":326500.0,"source":"reported"},{"eps":54029.3005,"per":4.44,"date":"2026-10","close":240000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.04,"std":6.15,"count":29,"current":4.44,"lower_1sd":7.88,"upper_1sd":20.19},"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":"HD한국조선해양","phase":"above-fold","symbol_resolved":true}