{"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":"2026-10-23T09:31:23.134959+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.0,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-21.3,"direction":"higher_better","percentile":24}],"summary":"매출 +5.0%","percentile":42},"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":26.3,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.6,"direction":"higher_better","percentile":16}],"summary":"RSI 26","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.88,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":12.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.9x","percentile":51}},"signals":[],"summary":"고려아연(010130)은 Technology 섹터 KR 시장 종목입니다, 시가총액 17.83조. 현재가 854,000원, 전일 대비 -4.0%, 30일 -29.6%. PER 17.6배 / ROE 3.0%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5214.00, 기관 순매도 1.17만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.27%","value_pct":1.27},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.88,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.27},"catalysts":["RSI 26 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-64627.57456111966,"grade":"D","trend":"하락","atr_14":43642.857142857145,"rsi_14":26.259946949602124,"sma_20":1028000.0,"sma_60":1129216.6666666667,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-64627.57)가 시그널선(-53819.14)을 하회합니다(데드크로스). 현재가가 SMA20(1028000)과 SMA60(1129217) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 879526~1176474 (현재 위치 -9%).","bb_lower":879526.4333290266,"bb_upper":1176473.5666709736,"macd_signal":-53819.13977680886},"change_pct":-3.93,"chart_data":[{"date":"2024-10-23","open":848123,"high":863721,"low":847149,"close":853973,"volume":105190,"rsi_14":87.6,"sma_20":776500.0,"sma_60":613350.0,"sma_120":559162.5},{"date":"2024-10-24","open":835450,"high":1109384,"low":834476,"close":1109384,"volume":140997,"rsi_14":93.63,"sma_20":797250.0,"sma_60":623900.0,"sma_120":564850.0},{"date":"2024-10-25","open":1219543,"high":1433036,"low":1150328,"close":1221493,"volume":344643,"rsi_14":94.25,"sma_20":824950.0,"sma_60":636608.33,"sma_120":571520.83},{"date":"2024-10-28","open":1267311,"high":1364796,"low":1170800,"close":1268286,"volume":123538,"rsi_14":94.68,"sma_20":854800.0,"sma_60":650150.0,"sma_120":578575.0},{"date":"2024-10-29","open":1301431,"high":1504201,"low":1285833,"close":1504201,"volume":119585,"rsi_14":96.71,"sma_20":896300.0,"sma_60":667616.67,"sma_120":587545.83},{"date":"2024-10-30","open":1448634,"high":1480804,"low":1053818,"close":1053818,"volume":225350,"rsi_14":61.5,"sma_20":914800.0,"sma_60":677383.33,"sma_120":592691.67},{"date":"2024-10-31","open":842274,"high":1056742,"low":809129,"close":972905,"volume":659633,"rsi_14":57.57,"sma_20":930300.0,"sma_60":685933.33,"sma_120":597175.0},{"date":"2024-11-01","open":983628,"high":1043094,"low":945609,"close":978754,"volume":149652,"rsi_14":57.8,"sma_20":944850.0,"sma_60":694600.0,"sma_120":601683.33},{"date":"2024-11-04","open":985578,"high":1078189,"low":966081,"close":1057717,"volume":105027,"rsi_14":59.5,"sma_20":960300.0,"sma_60":704533.33,"sma_120":606783.33},{"date":"2024-11-05","open":1071365,"high":1260487,"low":1071365,"close":1225392,"volume":151402,"rsi_14":64.23,"sma_20":984150.0,"sma_60":717450.0,"sma_120":613150.0},{"date":"2024-11-06","open":1247814,"high":1293632,"low":1126932,"close":1199071,"volume":112650,"rsi_14":63.75,"sma_20":1006850.0,"sma_60":730375.0,"sma_120":619275.0},{"date":"2024-11-07","open":1149030,"high":1239489,"low":1149030,"close":1199071,"volume":48284,"rsi_14":63.42,"sma_20":1029700.0,"sma_60":743350.0,"sma_120":625520.83},{"date":"2024-11-08","open":1226367,"high":1234166,"low":997276,"close":1117183,"volume":94253,"rsi_14":58.31,"sma_20":1047300.0,"sma_60":753983.33,"sma_120":630954.17},{"date":"2024-11-11","open":1043094,"high":1137655,"low":946584,"close":1096711,"volume":69400,"rsi_14":57.67,"sma_20":1063900.0,"sma_60":764150.0,"sma_120":636250.0},{"date":"2024-11-12","open":1076239,"high":1166901,"low":1043094,"close":1113284,"volume":59200,"rsi_14":58.05,"sma_20":1080150.0,"sma_60":774616.67,"sma_120":641483.33},{"date":"2024-11-13","open":1130831,"high":1184448,"low":911489,"close":956332,"volume":123586,"rsi_14":44.94,"sma_20":1088750.0,"sma_60":782333.33,"sma_120":645391.67},{"date":"2024-11-14","open":927087,"high":1043094,"low":910514,"close":999226,"volume":179519,"rsi_14":42.3,"sma_20":1100300.0,"sma_60":790916.67,"sma_120":649533.33},{"date":"2024-11-15","open":1008974,"high":1026522,"low":973880,"close":1007025,"volume":35889,"rsi_14":40.69,"sma_20":1110750.0,"sma_60":799600.0,"sma_120":653666.67},{"date":"2024-11-18","open":994352,"high":998251,"low":957307,"close":980704,"volume":33717,"rsi_14":28.08,"sma_20":1117200.0,"sma_60":807716.67,"sma_120":657641.67},{"date":"2024-11-19","open":971930,"high":991427,"low":953408,"close":976804,"volume":31577,"rsi_14":44.85,"sma_20":1123600.0,"sma_60":815650.0,"sma_120":661708.33},{"date":"2024-11-20","open":965106,"high":986553,"low":957307,"close":982653,"volume":19015,"rsi_14":50.72,"sma_20":1130200.0,"sma_60":823583.33,"sma_120":665825.0},{"date":"2024-11-21","open":963156,"high":977779,"low":927087,"close":932936,"volume":35899,"rsi_14":46.8,"sma_20":1121150.0,"sma_60":830650.0,"sma_120":669466.67},{"date":"2024-11-22","open":945609,"high":945609,"low":889067,"close":922212,"volume":29699,"rsi_14":39.55,"sma_20":1105800.0,"sma_60":837500.0,"sma_120":673091.67},{"date":"2024-11-25","open":916363,"high":916363,"low":875419,"close":880294,"volume":80832,"rsi_14":16.98,"sma_20":1085900.0,"sma_60":843650.0,"sma_120":676266.67},{"date":"2024-11-26","open":871520,"high":920263,"low":871520,"close":917338,"volume":37844,"rsi_14":23.58,"sma_20":1055800.0,"sma_60":850300.0,"sma_120":679800.0},{"date":"2024-11-27","open":913439,"high":1007025,"low":913439,"close":993377,"volume":52667,"rsi_14":31.36,"sma_20":1052700.0,"sma_60":858200.0,"sma_120":683900.0},{"date":"2024-11-28","open":1003125,"high":1174700,"low":1003125,"close":1114259,"volume":86833,"rsi_14":49.76,"sma_20":1059950.0,"sma_60":868266.67,"sma_120":689275.0},{"date":"2024-11-29","open":1124982,"high":1187373,"low":1120108,"close":1150328,"volume":49097,"rsi_14":54.24,"sma_20":1068750.0,"sma_60":878816.67,"sma_120":694925.0},{"date":"2024-12-02","open":1203945,"high":1495427,"low":1197121,"close":1375520,"volume":133739,"rsi_14":65.59,"sma_20":1085050.0,"sma_60":893416.67,"sma_120":702608.33},{"date":"2024-12-03","open":1413539,"high":1600711,"low":1384293,"close":1503226,"volume":116463,"rsi_14":83.67,"sma_20":1099300.0,"sma_60":910083.33,"sma_120":711300.0},{"date":"2024-12-04","open":1563667,"high":1676750,"low":1540270,"close":1628982,"volume":85292,"rsi_14":85.19,"sma_20":1121350.0,"sma_60":928800.0,"sma_120":721158.33},{"date":"2024-12-05","open":1687473,"high":1949709,"low":1667976,"close":1949709,"volume":95215,"rsi_14":89.02,"sma_20":1159050.0,"sma_60":953216.67,"sma_120":733675.0},{"date":"2024-12-06","open":2070591,"high":2346475,"low":1692347,"close":1767411,"volume":250745,"rsi_14":78.84,"sma_20":1192400.0,"sma_60":974450.0,"sma_120":744691.67},{"date":"2024-12-09","open":1798607,"high":1881469,"low":1437910,"close":1496402,"volume":125038,"rsi_14":65.93,"sma_20":1212900.0,"sma_60":991183.33,"sma_120":753420.83},{"date":"2024-12-10","open":1473005,"high":1622158,"low":1409640,"close":1493477,"volume":109717,"rsi_14":65.69,"sma_20":1232400.0,"sma_60":1007900.0,"sma_120":762191.67},{"date":"2024-12-11","open":1495427,"high":1525647,"low":1364796,"close":1366746,"volume":73976,"rsi_14":62.72,"sma_20":1253450.0,"sma_60":1022350.0,"sma_120":769854.17},{"date":"2024-12-12","open":1335551,"high":1361872,"low":1250738,"close":1326777,"volume":176712,"rsi_14":61.66,"sma_20":1270250.0,"sma_60":1035900.0,"sma_120":777125.0},{"date":"2024-12-13","open":1311179,"high":1337500,"low":1191272,"close":1194197,"volume":86832,"rsi_14":58.6,"sma_20":1279850.0,"sma_60":1047050.0,"sma_120":783200.0},{"date":"2024-12-16","open":1190297,"high":1228317,"low":1135706,"close":1136680,"volume":61990,"rsi_14":55.94,"sma_20":1287850.0,"sma_60":1055383.33,"sma_120":788783.33},{"date":"2024-12-17","open":1137655,"high":1164951,"low":1072340,"close":1084038,"volume":51803,"rsi_14":52.49,"sma_20":1293350.0,"sma_60":1062133.33,"sma_120":793900.0},{"date":"2024-12-18","open":1094762,"high":1107435,"low":1039195,"close":1039195,"volume":51163,"rsi_14":47.85,"sma_20":1296250.0,"sma_60":1067650.0,"sma_120":798683.33},{"date":"2024-12-19","open":1028472,"high":1079164,"low":994352,"close":1039195,"volume":51230,"rsi_14":46.75,"sma_20":1301700.0,"sma_60":1073366.67,"sma_120":803316.67},{"date":"2024-12-20","open":994352,"high":998251,"low":965106,"close":966081,"volume":158689,"rsi_14":36.86,"sma_20":1303950.0,"sma_60":1078233.33,"sma_120":807200.0},{"date":"2024-12-23","open":967056,"high":1097686,"low":957307,"close":1074290,"volume":87083,"rsi_14":36.06,"sma_20":1313900.0,"sma_60":1084866.67,"sma_120":812066.67},{"date":"2024-12-24","open":1099636,"high":1125957,"low":1017748,"close":1105485,"volume":91935,"rsi_14":31.87,"sma_20":1323550.0,"sma_60":1091883.33,"sma_120":817225.0},{"date":"2024-12-26","open":1110359,"high":1228317,"low":1109385,"close":1188348,"volume":98562,"rsi_14":18.43,"sma_20":1333550.0,"sma_60":1100350.0,"sma_120":823125.0},{"date":"2024-12-27","open":1196685,"high":1204532,"low":1007374,"close":1007374,"volume":61976,"rsi_14":18.36,"sma_20":1327750.0,"sma_60":1106000.0,"sma_120":827333.33},{"date":"2024-12-30","open":1005412,"high":1074074,"low":982851,"close":986775,"volume":52413,"rsi_14":23.15,"sma_20":1319050.0,"sma_60":1110883.33,"sma_120":831400.0},{"date":"2025-01-02","open":999526,"high":1010316,"low":932826,"close":938711,"volume":38685,"rsi_14":22.11,"sma_20":1296350.0,"sma_60":1113900.0,"sma_120":834925.0},{"date":"2025-01-03","open":938711,"high":962253,"low":921055,"close":929883,"volume":36677,"rsi_14":25.05,"sma_20":1266650.0,"sma_60":1116700.0,"sma_120":838391.67},{"date":"2025-01-06","open":931845,"high":940673,"low":899476,"close":913208,"volume":41820,"rsi_14":25.73,"sma_20":1229650.0,"sma_60":1119283.33,"sma_120":841733.33},{"date":"2025-01-07","open":913208,"high":927922,"low":908304,"close":914189,"volume":29194,"rsi_14":30.49,"sma_20":1176250.0,"sma_60":1121666.67,"sma_120":845066.67},{"date":"2025-01-08","open":907323,"high":909285,"low":872992,"close":884762,"volume":47658,"rsi_14":31.72,"sma_20":1130700.0,"sma_60":1123466.67,"sma_120":848166.67},{"date":"2025-01-09","open":882801,"high":911246,"low":869068,"close":909285,"volume":84336,"rsi_14":36.65,"sma_20":1100300.0,"sma_60":1125700.0,"sma_120":851400.0},{"date":"2025-01-10","open":900457,"high":906342,"low":853374,"close":858278,"volume":37499,"rsi_14":36.34,"sma_20":1067450.0,"sma_60":1126666.67,"sma_120":854183.33},{"date":"2025-01-13","open":859259,"high":864164,"low":817081,"close":826890,"volume":41320,"rsi_14":34.75,"sma_20":1039500.0,"sma_60":1127233.33,"sma_120":856766.67},{"date":"2025-01-14","open":826890,"high":828852,"low":800406,"close":821005,"volume":37257,"rsi_14":38.37,"sma_20":1013300.0,"sma_60":1127950.0,"sma_120":859300.0},{"date":"2025-01-15","open":824928,"high":826890,"low":801387,"close":813157,"volume":30666,"rsi_14":25.58,"sma_20":993500.0,"sma_60":1128033.33,"sma_120":861733.33},{"date":"2025-01-16","open":814138,"high":818062,"low":792559,"close":801387,"volume":30081,"rsi_14":20.59,"sma_20":976050.0,"sma_60":1127033.33,"sma_120":864225.0},{"date":"2025-01-17","open":793540,"high":846508,"low":792559,"close":823947,"volume":68053,"rsi_14":10.27,"sma_20":962450.0,"sma_60":1126466.67,"sma_120":866891.67},{"date":"2025-01-20","open":843565,"high":909285,"low":810215,"close":814138,"volume":107580,"rsi_14":16.61,"sma_20":950650.0,"sma_60":1125700.0,"sma_120":869525.0},{"date":"2025-01-21","open":826890,"high":834737,"low":744495,"close":744495,"volume":57771,"rsi_14":14.2,"sma_20":935300.0,"sma_60":1119383.33,"sma_120":871641.67},{"date":"2025-01-22","open":740572,"high":764113,"low":724877,"close":744495,"volume":83884,"rsi_14":16.55,"sma_20":923700.0,"sma_60":1111150.0,"sma_120":873879.17},{"date":"2025-01-23","open":760189,"high":765094,"low":734686,"close":742533,"volume":58612,"rsi_14":16.96,"sma_20":906450.0,"sma_60":1102083.33,"sma_120":876116.67},{"date":"2025-01-24","open":752342,"high":845527,"low":739591,"close":828852,"volume":98923,"rsi_14":38.06,"sma_20":892000.0,"sma_60":1090450.0,"sma_120":879033.33},{"date":"2025-01-31","open":843565,"high":844546,"low":794521,"close":808253,"volume":35526,"rsi_14":35.79,"sma_20":872250.0,"sma_60":1086166.67,"sma_120":881775.0},{"date":"2025-02-03","open":791578,"high":792559,"low":762151,"close":773922,"volume":21922,"rsi_14":35.32,"sma_20":860350.0,"sma_60":1082683.33,"sma_120":884308.33},{"date":"2025-02-04","open":770979,"high":796482,"low":767056,"close":783731,"volume":34134,"rsi_14":32.7,"sma_20":850000.0,"sma_60":1079266.67,"sma_120":886933.33},{"date":"2025-02-05","open":782750,"high":795501,"low":771960,"close":779807,"volume":21145,"rsi_14":37.58,"sma_20":841900.0,"sma_60":1074433.33,"sma_120":889483.33},{"date":"2025-02-06","open":787654,"high":795501,"low":768037,"close":774903,"volume":23450,"rsi_14":41.02,"sma_20":834000.0,"sma_60":1066650.0,"sma_120":892050.0},{"date":"2025-02-07","open":772941,"high":781769,"low":765094,"close":769017,"volume":23523,"rsi_14":41.02,"sma_20":826650.0,"sma_60":1059216.67,"sma_120":894795.83},{"date":"2025-02-10","open":769998,"high":769998,"low":736648,"close":745476,"volume":22697,"rsi_14":38.91,"sma_20":818050.0,"sma_60":1051116.67,"sma_120":897233.33},{"date":"2025-02-11","open":746457,"high":784712,"low":745476,"close":773922,"volume":25561,"rsi_14":45.73,"sma_20":812400.0,"sma_60":1045166.67,"sma_120":899575.0},{"date":"2025-02-12","open":782750,"high":809234,"low":770979,"close":774903,"volume":35715,"rsi_14":41.83,"sma_20":805550.0,"sma_60":1039583.33,"sma_120":901866.67},{"date":"2025-02-13","open":784712,"high":784712,"low":745476,"close":763132,"volume":78016,"rsi_14":41.56,"sma_20":800700.0,"sma_60":1033516.67,"sma_120":904066.67},{"date":"2025-02-14","open":765094,"high":788635,"low":750381,"close":780788,"volume":20623,"rsi_14":57.25,"sma_20":798350.0,"sma_60":1030433.33,"sma_120":906383.33},{"date":"2025-02-17","open":790597,"high":820024,"low":779807,"close":797463,"volume":33415,"rsi_14":59.93,"sma_20":797150.0,"sma_60":1026900.0,"sma_120":908908.33},{"date":"2025-02-18","open":805310,"high":816100,"low":790597,"close":798444,"volume":29635,"rsi_14":60.52,"sma_20":796400.0,"sma_60":1023250.0,"sma_120":911425.0},{"date":"2025-02-19","open":796482,"high":832775,"low":795501,"close":823947,"volume":35828,"rsi_14":48.8,"sma_20":797550.0,"sma_60":1020483.33,"sma_120":914100.0},{"date":"2025-02-20","open":815119,"high":825909,"low":799425,"close":823947,"volume":22223,"rsi_14":54.26,"sma_20":797550.0,"sma_60":1017783.33,"sma_120":916716.67},{"date":"2025-02-21","open":833756,"high":833756,"low":782750,"close":800406,"volume":30336,"rsi_14":57.63,"sma_20":796850.0,"sma_60":1014583.33,"sma_120":919083.33},{"date":"2025-02-24","open":805310,"high":809234,"low":792559,"close":801387,"volume":17193,"rsi_14":55.36,"sma_20":799750.0,"sma_60":1012250.0,"sma_120":921450.0},{"date":"2025-02-25","open":793540,"high":793540,"low":757247,"close":760189,"volume":24858,"rsi_14":45.15,"sma_20":800550.0,"sma_60":1009400.0,"sma_120":923450.0},{"date":"2025-02-26","open":764113,"high":769017,"low":751361,"close":767056,"volume":15604,"rsi_14":48.08,"sma_20":801800.0,"sma_60":1007383.33,"sma_120":925516.67},{"date":"2025-02-27","open":763132,"high":767056,"low":746457,"close":759209,"volume":15206,"rsi_14":47.62,"sma_20":798250.0,"sma_60":1004600.0,"sma_120":927450.0},{"date":"2025-02-28","open":754304,"high":754304,"low":727820,"close":728801,"volume":89630,"rsi_14":46.08,"sma_20":794200.0,"sma_60":1000000.0,"sma_120":929100.0},{"date":"2025-03-04","open":718992,"high":740572,"low":697412,"close":724877,"volume":15249,"rsi_14":36.98,"sma_20":791700.0,"sma_60":993266.67,"sma_120":930766.67},{"date":"2025-03-05","open":725858,"high":733705,"low":708202,"close":713107,"volume":20488,"rsi_14":34.48,"sma_20":788100.0,"sma_60":985716.67,"sma_120":932266.67},{"date":"2025-03-06","open":713107,"high":714088,"low":692508,"close":706240,"volume":24579,"rsi_14":35.35,"sma_20":784350.0,"sma_60":974200.0,"sma_120":933808.33},{"date":"2025-03-07","open":704279,"high":718992,"low":682699,"close":712126,"volume":21638,"rsi_14":31.18,"sma_20":781150.0,"sma_60":960600.0,"sma_120":935341.67},{"date":"2025-03-10","open":717030,"high":839641,"low":716049,"close":813157,"volume":137345,"rsi_14":52.94,"sma_20":783400.0,"sma_60":946566.67,"sma_120":937683.33},{"date":"2025-03-11","open":801387,"high":881820,"low":778826,"close":828852,"volume":125763,"rsi_14":55.4,"sma_20":787650.0,"sma_60":927316.67,"sma_120":940266.67},{"date":"2025-03-12","open":817081,"high":1049552,"low":794521,"close":1044647,"volume":172603,"rsi_14":73.39,"sma_20":801450.0,"sma_60":914850.0,"sma_120":944650.0},{"date":"2025-03-13","open":1038762,"high":1069170,"low":936750,"close":936750,"volume":164139,"rsi_14":59.73,"sma_20":809700.0,"sma_60":905183.33,"sma_120":948183.33},{"date":"2025-03-14","open":917132,"high":972062,"low":892610,"close":895552,"volume":73364,"rsi_14":57.96,"sma_20":816450.0,"sma_60":894866.67,"sma_120":951383.33},{"date":"2025-03-17","open":906342,"high":929883,"low":861221,"close":875934,"volume":42153,"rsi_14":56.05,"sma_20":821300.0,"sma_60":886383.33,"sma_120":954366.67},{"date":"2025-03-18","open":876915,"high":892609,"low":858278,"close":865145,"volume":20798,"rsi_14":58.96,"sma_20":824750.0,"sma_60":878400.0,"sma_120":957150.0},{"date":"2025-03-19","open":865145,"high":873973,"low":804329,"close":811196,"volume":45865,"rsi_14":53.49,"sma_20":825400.0,"sma_60":871766.67,"sma_120":959408.33},{"date":"2025-03-20","open":811196,"high":853374,"low":804329,"close":830813,"volume":44889,"rsi_14":55.56,"sma_20":825750.0,"sma_60":866450.0,"sma_120":960916.67},{"date":"2025-03-21","open":831794,"high":838661,"low":789616,"close":831794,"volume":101574,"rsi_14":58.37,"sma_20":826150.0,"sma_60":862050.0,"sma_120":962091.67},{"date":"2025-03-24","open":823947,"high":831794,"low":803349,"close":803349,"volume":13716,"rsi_14":56.13,"sma_20":826300.0,"sma_60":857933.33,"sma_120":962791.67},{"date":"2025-03-25","open":805310,"high":814138,"low":802368,"close":808253,"volume":14056,"rsi_14":57.52,"sma_20":826650.0,"sma_60":853900.0,"sma_120":963633.33},{"date":"2025-03-26","open":814138,"high":852393,"low":807272,"close":832775,"volume":20260,"rsi_14":59.73,"sma_20":830350.0,"sma_60":851533.33,"sma_120":964883.33},{"date":"2025-03-27","open":836699,"high":854355,"low":791578,"close":822966,"volume":29255,"rsi_14":58.47,"sma_20":833200.0,"sma_60":847150.0,"sma_120":966008.33},{"date":"2025-03-28","open":832775,"high":882801,"low":725858,"close":751361,"volume":65745,"rsi_14":45.05,"sma_20":832800.0,"sma_60":841016.67,"sma_120":966450.0},{"date":"2025-03-31","open":755285,"high":775884,"low":733705,"close":763132,"volume":19946,"rsi_14":44.71,"sma_20":834550.0,"sma_60":833666.67,"sma_120":967008.33},{"date":"2025-04-01","open":769998,"high":775884,"low":751361,"close":757247,"volume":15174,"rsi_14":15.04,"sma_20":836200.0,"sma_60":829416.67,"sma_120":967708.33},{"date":"2025-04-02","open":758228,"high":764113,"low":717030,"close":727820,"volume":25576,"rsi_14":18.58,"sma_20":836950.0,"sma_60":825016.67,"sma_120":967950.0},{"date":"2025-04-03","open":696432,"high":711145,"low":687604,"close":697412,"volume":24323,"rsi_14":19.21,"sma_20":836500.0,"sma_60":820916.67,"sma_120":967408.33},{"date":"2025-04-04","open":687604,"high":695451,"low":668967,"close":691527,"volume":16832,"rsi_14":20.06,"sma_20":835450.0,"sma_60":816866.67,"sma_120":966783.33},{"date":"2025-04-07","open":653272,"high":678776,"low":642483,"close":660139,"volume":17115,"rsi_14":18.81,"sma_20":827650.0,"sma_60":812566.67,"sma_120":965925.0},{"date":"2025-04-08","open":661120,"high":677795,"low":642483,"close":653272,"volume":17415,"rsi_14":21.95,"sma_20":818700.0,"sma_60":808133.33,"sma_120":964900.0},{"date":"2025-04-09","open":646406,"high":660139,"low":630712,"close":640521,"volume":16913,"rsi_14":15.36,"sma_20":798100.0,"sma_60":803983.33,"sma_120":963725.0},{"date":"2025-04-10","open":661120,"high":686623,"low":653272,"close":686623,"volume":38375,"rsi_14":27.3,"sma_20":785350.0,"sma_60":800200.0,"sma_120":962950.0},{"date":"2025-04-11","open":673871,"high":673871,"low":650330,"close":669948,"volume":16425,"rsi_14":28.34,"sma_20":773850.0,"sma_60":797000.0,"sma_120":961833.33},{"date":"2025-04-14","open":671909,"high":723897,"low":668967,"close":668967,"volume":19448,"rsi_14":27.1,"sma_20":763300.0,"sma_60":794316.67,"sma_120":960775.0},{"date":"2025-04-15","open":677795,"high":684661,"low":665043,"close":680737,"volume":8649,"rsi_14":23.91,"sma_20":753900.0,"sma_60":791933.33,"sma_120":959941.67},{"date":"2025-04-16","open":681718,"high":684661,"low":667005,"close":677795,"volume":7088,"rsi_14":24.48,"sma_20":747100.0,"sma_60":789633.33,"sma_120":958833.33},{"date":"2025-04-17","open":677795,"high":684661,"low":669948,"close":676814,"volume":7972,"rsi_14":32.57,"sma_20":739250.0,"sma_60":787516.67,"sma_120":957275.0},{"date":"2025-04-18","open":674852,"high":676814,"low":664062,"close":666024,"volume":9254,"rsi_14":27.19,"sma_20":730800.0,"sma_60":784833.33,"sma_120":955650.0},{"date":"2025-04-21","open":667005,"high":674852,"low":662100,"close":670928,"volume":7275,"rsi_14":29.63,"sma_20":724050.0,"sma_60":782400.0,"sma_120":954050.0},{"date":"2025-04-22","open":670928,"high":699374,"low":662100,"close":698393,"volume":21301,"rsi_14":42.99,"sma_20":718450.0,"sma_60":781616.67,"sma_120":950500.0},{"date":"2025-04-23","open":711145,"high":726839,"low":676814,"close":692508,"volume":14436,"rsi_14":48.68,"sma_20":711300.0,"sma_60":780733.33,"sma_120":945941.67},{"date":"2025-04-24","open":684661,"high":710164,"low":682699,"close":707221,"volume":13628,"rsi_14":54.04,"sma_20":705400.0,"sma_60":780133.33,"sma_120":941108.33},{"date":"2025-04-25","open":707221,"high":719973,"low":698393,"close":700355,"volume":10879,"rsi_14":61.85,"sma_20":702800.0,"sma_60":777950.0,"sma_120":934200.0},{"date":"2025-04-28","open":701336,"high":775884,"low":701336,"close":757247,"volume":44378,"rsi_14":73.66,"sma_20":702500.0,"sma_60":777083.33,"sma_120":931625.0},{"date":"2025-04-29","open":784712,"high":784712,"low":758228,"close":770979,"volume":23178,"rsi_14":79.56,"sma_20":703200.0,"sma_60":777033.33,"sma_120":929858.33},{"date":"2025-04-30","open":750381,"high":793540,"low":750381,"close":782750,"volume":51452,"rsi_14":75.79,"sma_20":706000.0,"sma_60":777016.67,"sma_120":928141.67},{"date":"2025-05-02","open":781769,"high":786673,"low":758228,"close":768037,"volume":16028,"rsi_14":76.6,"sma_20":709600.0,"sma_60":776816.67,"sma_120":925625.0},{"date":"2025-05-07","open":790597,"high":792559,"low":751361,"close":756266,"volume":24904,"rsi_14":72.36,"sma_20":712900.0,"sma_60":776500.0,"sma_120":921575.0},{"date":"2025-05-08","open":756266,"high":783731,"low":756266,"close":775884,"volume":33467,"rsi_14":73.43,"sma_20":718800.0,"sma_60":776616.67,"sma_120":917916.67},{"date":"2025-05-09","open":792559,"high":866126,"low":787654,"close":831794,"volume":52765,"rsi_14":80.08,"sma_20":727900.0,"sma_60":778083.33,"sma_120":914600.0},{"date":"2025-05-12","open":855336,"high":863183,"low":830813,"close":841603,"volume":17236,"rsi_14":81.11,"sma_20":738150.0,"sma_60":779233.33,"sma_120":912200.0},{"date":"2025-05-13","open":822966,"high":823947,"low":799425,"close":802368,"volume":15563,"rsi_14":73.24,"sma_20":744050.0,"sma_60":779700.0,"sma_120":909641.67},{"date":"2025-05-14","open":809234,"high":823947,"low":786673,"close":822966,"volume":11602,"rsi_14":74.6,"sma_20":751850.0,"sma_60":780716.67,"sma_120":907116.67},{"date":"2025-05-15","open":809234,"high":818062,"low":799425,"close":799425,"volume":8695,"rsi_14":66.56,"sma_20":758500.0,"sma_60":781033.33,"sma_120":905733.33},{"date":"2025-05-16","open":807272,"high":809234,"low":794521,"close":805310,"volume":7841,"rsi_14":68.49,"sma_20":764850.0,"sma_60":781166.67,"sma_120":904033.33},{"date":"2025-05-19","open":797463,"high":806291,"low":768037,"close":778826,"volume":13147,"rsi_14":61.3,"sma_20":770000.0,"sma_60":780833.33,"sma_120":902041.67},{"date":"2025-05-20","open":782750,"high":791578,"low":772941,"close":780788,"volume":9532,"rsi_14":62.89,"sma_20":775300.0,"sma_60":780100.0,"sma_120":900291.67},{"date":"2025-05-21","open":783731,"high":800406,"low":774903,"close":781769,"volume":9676,"rsi_14":54.79,"sma_20":781200.0,"sma_60":779383.33,"sma_120":898583.33},{"date":"2025-05-22","open":774903,"high":780788,"low":758228,"close":765094,"volume":12170,"rsi_14":48.86,"sma_20":786000.0,"sma_60":778783.33,"sma_120":896683.33},{"date":"2025-05-23","open":759209,"high":765094,"low":750380,"close":763132,"volume":11378,"rsi_14":46.06,"sma_20":789300.0,"sma_60":778133.33,"sma_120":895191.67},{"date":"2025-05-26","open":752342,"high":769017,"low":750381,"close":761170,"volume":12703,"rsi_14":48.55,"sma_20":792800.0,"sma_60":778150.0,"sma_120":893775.0},{"date":"2025-05-27","open":754304,"high":754304,"low":721935,"close":728801,"volume":21940,"rsi_14":44.66,"sma_20":793900.0,"sma_60":777500.0,"sma_120":892441.67},{"date":"2025-05-28","open":721935,"high":737629,"low":711145,"close":733705,"volume":20546,"rsi_14":41.3,"sma_20":795600.0,"sma_60":777066.67,"sma_120":890833.33},{"date":"2025-05-29","open":739591,"high":745476,"low":726839,"close":735667,"volume":14172,"rsi_14":24.48,"sma_20":794500.0,"sma_60":777183.33,"sma_120":888591.67},{"date":"2025-05-30","open":728801,"high":733705,"low":714088,"close":717030,"volume":28870,"rsi_14":18.41,"sma_20":791750.0,"sma_60":777050.0,"sma_120":885158.33},{"date":"2025-06-02","open":717030,"high":724877,"low":704279,"close":716049,"volume":16607,"rsi_14":22.84,"sma_20":788350.0,"sma_60":777100.0,"sma_120":881408.33},{"date":"2025-06-04","open":716049,"high":760189,"low":713107,"close":755285,"volume":28116,"rsi_14":30.94,"sma_20":787700.0,"sma_60":777933.33,"sma_120":876066.67},{"date":"2025-06-05","open":738610,"high":755285,"low":738610,"close":743514,"volume":17348,"rsi_14":33.14,"sma_20":787050.0,"sma_60":778466.67,"sma_120":869533.33},{"date":"2025-06-09","open":744495,"high":763132,"low":743514,"close":755285,"volume":22599,"rsi_14":35.43,"sma_20":786000.0,"sma_60":777483.33,"sma_120":862025.0},{"date":"2025-06-10","open":748419,"high":755285,"low":740572,"close":750380,"volume":17839,"rsi_14":40.52,"sma_20":781850.0,"sma_60":776150.0,"sma_120":851733.33},{"date":"2025-06-11","open":746457,"high":759209,"low":742533,"close":746457,"volume":15543,"rsi_14":38.71,"sma_20":777000.0,"sma_60":771083.33,"sma_120":842966.67},{"date":"2025-06-12","open":738610,"high":768037,"low":738610,"close":768037,"volume":41648,"rsi_14":46.02,"sma_20":775250.0,"sma_60":768216.67,"sma_120":836700.0},{"date":"2025-06-13","open":761170,"high":777845,"low":752342,"close":772941,"volume":20653,"rsi_14":52.44,"sma_20":772700.0,"sma_60":766133.33,"sma_120":830500.0},{"date":"2025-06-16","open":780788,"high":781769,"low":749400,"close":778826,"volume":22924,"rsi_14":54.76,"sma_20":771650.0,"sma_60":764483.33,"sma_120":825433.33},{"date":"2025-06-17","open":796482,"high":853374,"low":788635,"close":820024,"volume":35024,"rsi_14":64.42,"sma_20":772400.0,"sma_60":763716.67,"sma_120":821058.33},{"date":"2025-06-18","open":828852,"high":837680,"low":805310,"close":820024,"volume":22302,"rsi_14":76.57,"sma_20":774500.0,"sma_60":763866.67,"sma_120":817816.67},{"date":"2025-06-19","open":826890,"high":834737,"low":795501,"close":817081,"volume":20348,"rsi_14":74.57,"sma_20":776350.0,"sma_60":763633.33,"sma_120":815041.67},{"date":"2025-06-20","open":814138,"high":814138,"low":793540,"close":800406,"volume":161186,"rsi_14":67.55,"sma_20":777300.0,"sma_60":763100.0,"sma_120":812575.0},{"date":"2025-06-23","open":820024,"high":831794,"low":801387,"close":802368,"volume":33411,"rsi_14":75.44,"sma_20":779200.0,"sma_60":763083.33,"sma_120":810508.33},{"date":"2025-06-24","open":807272,"high":812177,"low":795501,"close":803349,"volume":18255,"rsi_14":76.02,"sma_20":781250.0,"sma_60":763000.0,"sma_120":808450.0},{"date":"2025-06-25","open":798444,"high":799425,"low":774903,"close":774903,"volume":25148,"rsi_14":56.25,"sma_20":781950.0,"sma_60":762016.67,"sma_120":806775.0},{"date":"2025-06-26","open":778826,"high":782750,"low":767056,"close":777845,"volume":17555,"rsi_14":61.59,"sma_20":784450.0,"sma_60":761250.0,"sma_120":804200.0},{"date":"2025-06-27","open":782750,"high":891629,"low":774903,"close":827871,"volume":81564,"rsi_14":69.47,"sma_20":789250.0,"sma_60":762550.0,"sma_120":801783.33},{"date":"2025-06-30","open":819043,"high":827871,"low":789616,"close":803349,"volume":33087,"rsi_14":62.86,"sma_20":792700.0,"sma_60":763233.33,"sma_120":798450.0},{"date":"2025-07-01","open":805310,"high":829833,"low":793540,"close":793540,"volume":17438,"rsi_14":61.11,"sma_20":796600.0,"sma_60":763850.0,"sma_120":796633.33},{"date":"2025-07-02","open":788635,"high":805310,"low":782750,"close":804329,"volume":19863,"rsi_14":59.02,"sma_20":801100.0,"sma_60":765150.0,"sma_120":795083.33},{"date":"2025-07-03","open":800406,"high":812177,"low":798444,"close":805310,"volume":14493,"rsi_14":58.21,"sma_20":803650.0,"sma_60":766983.33,"sma_120":793950.0},{"date":"2025-07-04","open":805310,"high":808253,"low":782750,"close":783731,"volume":12266,"rsi_14":51.15,"sma_20":805700.0,"sma_60":768550.0,"sma_120":792708.33},{"date":"2025-07-07","open":794521,"high":817081,"low":769998,"close":810215,"volume":15009,"rsi_14":47.52,"sma_20":808500.0,"sma_60":771100.0,"sma_120":791833.33},{"date":"2025-07-08","open":818062,"high":872011,"low":809234,"close":862202,"volume":35979,"rsi_14":58.43,"sma_20":814200.0,"sma_60":774650.0,"sma_120":791391.67},{"date":"2025-07-09","open":858278,"high":868087,"low":832775,"close":836699,"volume":19196,"rsi_14":53.6,"sma_20":818800.0,"sma_60":777983.33,"sma_120":790983.33},{"date":"2025-07-10","open":833756,"high":841603,"low":828852,"close":832775,"volume":20352,"rsi_14":56.23,"sma_20":822100.0,"sma_60":780466.67,"sma_120":790333.33},{"date":"2025-07-11","open":828852,"high":849450,"low":826890,"close":837680,"volume":10727,"rsi_14":56.72,"sma_20":825400.0,"sma_60":783316.67,"sma_120":790158.33},{"date":"2025-07-14","open":830813,"high":839641,"low":821005,"close":836699,"volume":11964,"rsi_14":56.34,"sma_20":828350.0,"sma_60":786166.67,"sma_120":790241.67},{"date":"2025-07-15","open":828852,"high":838661,"low":815119,"close":823947,"volume":14431,"rsi_14":59.92,"sma_20":828550.0,"sma_60":788600.0,"sma_120":790266.67},{"date":"2025-07-16","open":818062,"high":826890,"low":804329,"close":804329,"volume":18924,"rsi_14":55.02,"sma_20":827750.0,"sma_60":790750.0,"sma_120":790191.67},{"date":"2025-07-17","open":810215,"high":810215,"low":795501,"close":809234,"volume":15276,"rsi_14":45.74,"sma_20":827350.0,"sma_60":793000.0,"sma_120":790258.33},{"date":"2025-07-18","open":804329,"high":814138,"low":786673,"close":793540,"volume":14536,"rsi_14":47.66,"sma_20":827000.0,"sma_60":795166.67,"sma_120":790000.0},{"date":"2025-07-21","open":791262,"high":815683,"low":791262,"close":814706,"volume":15884,"rsi_14":55.46,"sma_20":827800.0,"sma_60":797666.67,"sma_120":790033.33},{"date":"2025-07-22","open":806892,"high":818614,"low":804938,"close":814706,"volume":10827,"rsi_14":53.21,"sma_20":828550.0,"sma_60":799700.0,"sma_120":790658.33},{"date":"2025-07-23","open":819591,"high":823498,"low":799077,"close":806892,"volume":12124,"rsi_14":51.11,"sma_20":830350.0,"sma_60":801700.0,"sma_120":791216.67},{"date":"2025-07-24","open":802984,"high":810799,"low":795169,"close":797123,"volume":11770,"rsi_14":53.99,"sma_20":831500.0,"sma_60":803283.33,"sma_120":791708.33},{"date":"2025-07-25","open":789308,"high":805915,"low":788331,"close":798100,"volume":5677,"rsi_14":47.59,"sma_20":830150.0,"sma_60":805000.0,"sma_120":791475.0},{"date":"2025-07-28","open":798100,"high":812753,"low":792238,"close":796146,"volume":7890,"rsi_14":26.47,"sma_20":829950.0,"sma_60":805716.67,"sma_120":791400.0},{"date":"2025-07-29","open":788331,"high":792239,"low":778562,"close":781493,"volume":15832,"rsi_14":28.8,"sma_20":829500.0,"sma_60":805950.0,"sma_120":791491.67},{"date":"2025-07-30","open":796146,"high":844989,"low":792239,"close":813730,"volume":47615,"rsi_14":44.81,"sma_20":830150.0,"sma_60":806533.33,"sma_120":791775.0},{"date":"2025-07-31","open":805915,"high":805915,"low":777586,"close":781493,"volume":39770,"rsi_14":35.16,"sma_20":829100.0,"sma_60":806816.67,"sma_120":791816.67},{"date":"2025-08-01","open":774655,"high":781493,"low":741441,"close":741441,"volume":30162,"rsi_14":28.83,"sma_20":827100.0,"sma_60":806616.67,"sma_120":791558.33},{"date":"2025-08-04","open":750233,"high":750233,"low":727765,"close":741441,"volume":9837,"rsi_14":30.62,"sma_20":823750.0,"sma_60":806083.33,"sma_120":791350.0},{"date":"2025-08-05","open":748280,"high":772701,"low":744372,"close":745349,"volume":10756,"rsi_14":35.23,"sma_20":817950.0,"sma_60":804666.67,"sma_120":791375.0},{"date":"2025-08-06","open":743395,"high":758048,"low":742418,"close":749256,"volume":10379,"rsi_14":34.9,"sma_20":813650.0,"sma_60":803150.0,"sma_120":791191.67},{"date":"2025-08-07","open":754141,"high":802007,"low":747303,"close":796146,"volume":45731,"rsi_14":51.34,"sma_20":811950.0,"sma_60":803100.0,"sma_120":791400.0},{"date":"2025-08-08","open":788331,"high":788331,"low":768794,"close":771724,"volume":12622,"rsi_14":40.18,"sma_20":808750.0,"sma_60":802283.33,"sma_120":791500.0},{"date":"2025-08-11","open":781493,"high":781493,"low":769771,"close":777586,"volume":9431,"rsi_14":41.74,"sma_20":805900.0,"sma_60":801966.67,"sma_120":791500.0},{"date":"2025-08-12","open":773678,"high":785400,"low":757071,"close":757071,"volume":12401,"rsi_14":39.51,"sma_20":802650.0,"sma_60":801200.0,"sma_120":791183.33},{"date":"2025-08-13","open":757071,"high":776609,"low":756094,"close":776609,"volume":10529,"rsi_14":45.85,"sma_20":801400.0,"sma_60":801216.67,"sma_120":791025.0},{"date":"2025-08-14","open":774655,"high":788331,"low":773678,"close":788331,"volume":18932,"rsi_14":48.11,"sma_20":800500.0,"sma_60":801400.0,"sma_120":790750.0},{"date":"2025-08-18","open":780516,"high":786377,"low":763909,"close":763909,"volume":11537,"rsi_14":44.25,"sma_20":799150.0,"sma_60":801150.0,"sma_120":790266.67},{"date":"2025-08-19","open":774655,"high":774655,"low":762933,"close":767817,"volume":7087,"rsi_14":47.46,"sma_20":796750.0,"sma_60":801250.0,"sma_120":790016.67},{"date":"2025-08-20","open":774655,"high":774655,"low":753164,"close":767817,"volume":7963,"rsi_14":40.33,"sma_20":794350.0,"sma_60":801383.33,"sma_120":789758.33},{"date":"2025-08-21","open":767817,"high":788331,"low":765863,"close":769771,"volume":10745,"rsi_14":47.17,"sma_20":792450.0,"sma_60":801583.33,"sma_120":789866.67},{"date":"2025-08-22","open":781493,"high":824475,"low":780516,"close":792238,"volume":41408,"rsi_14":63.4,"sma_20":792200.0,"sma_60":802716.67,"sma_120":790108.33},{"date":"2025-08-25","open":795169,"high":801030,"low":789308,"close":798100,"volume":15127,"rsi_14":64.5,"sma_20":792200.0,"sma_60":803866.67,"sma_120":790466.67},{"date":"2025-08-26","open":814706,"high":837174,"low":761956,"close":773678,"volume":66805,"rsi_14":56.56,"sma_20":791050.0,"sma_60":804566.67,"sma_120":790875.0},{"date":"2025-08-27","open":783447,"high":795169,"low":775632,"close":790285,"volume":21125,"rsi_14":58.97,"sma_20":791500.0,"sma_60":805866.67,"sma_120":791458.33},{"date":"2025-08-28","open":790285,"high":800053,"low":781493,"close":785400,"volume":10328,"rsi_14":47.12,"sma_20":790050.0,"sma_60":807100.0,"sma_120":792100.0},{"date":"2025-08-29","open":789308,"high":812753,"low":779539,"close":802007,"volume":22715,"rsi_14":58.47,"sma_20":791100.0,"sma_60":807950.0,"sma_120":792941.67},{"date":"2025-09-01","open":802984,"high":807868,"low":788331,"close":797123,"volume":11084,"rsi_14":55.49,"sma_20":793950.0,"sma_60":808916.67,"sma_120":793691.67},{"date":"2025-09-02","open":797123,"high":816660,"low":797123,"close":804938,"volume":18679,"rsi_14":64.5,"sma_20":797200.0,"sma_60":809816.67,"sma_120":793650.0},{"date":"2025-09-03","open":805915,"high":879180,"low":805915,"close":879180,"volume":72546,"rsi_14":73.33,"sma_20":804050.0,"sma_60":812066.67,"sma_120":794108.33},{"date":"2025-09-04","open":868434,"high":888948,"low":860619,"close":881133,"volume":25561,"rsi_14":72.09,"sma_20":810800.0,"sma_60":814416.67,"sma_120":792750.0},{"date":"2025-09-05","open":872342,"high":882110,"low":862573,"close":880156,"volume":16261,"rsi_14":81.15,"sma_20":815100.0,"sma_60":816383.33,"sma_120":792300.0},{"date":"2025-09-08","open":879180,"high":882110,"low":856712,"close":870388,"volume":12796,"rsi_14":76.65,"sma_20":820150.0,"sma_60":818100.0,"sma_120":792116.67},{"date":"2025-09-09","open":878203,"high":878203,"low":859642,"close":870388,"volume":11992,"rsi_14":76.65,"sma_20":824900.0,"sma_60":819716.67,"sma_120":792100.0},{"date":"2025-09-10","open":865503,"high":878203,"low":863550,"close":872342,"volume":15629,"rsi_14":76.65,"sma_20":830800.0,"sma_60":820666.67,"sma_120":792191.67},{"date":"2025-09-11","open":867457,"high":908486,"low":866480,"close":892856,"volume":44933,"rsi_14":76.41,"sma_20":836750.0,"sma_60":821966.67,"sma_120":792916.67},{"date":"2025-09-12","open":903601,"high":1035478,"low":894809,"close":1017895,"volume":56037,"rsi_14":85.49,"sma_20":848500.0,"sma_60":825450.0,"sma_120":794541.67},{"date":"2025-09-15","open":1069669,"high":1078460,"low":1004219,"close":1028640,"volume":35289,"rsi_14":93.07,"sma_20":862050.0,"sma_60":829400.0,"sma_120":796250.0},{"date":"2025-09-16","open":1018872,"high":1024733,"low":997380,"close":1003242,"volume":15715,"rsi_14":84.94,"sma_20":874100.0,"sma_60":832883.33,"sma_120":797983.33},{"date":"2025-09-17","open":1003242,"high":1009103,"low":981751,"close":989566,"volume":12934,"rsi_14":82.55,"sma_20":885450.0,"sma_60":836116.67,"sma_120":799558.33},{"date":"2025-09-18","open":973609,"high":977481,"low":922316,"close":938768,"volume":26583,"rsi_14":71.47,"sma_20":894550.0,"sma_60":839116.67,"sma_120":800566.67},{"date":"2025-09-19","open":973000,"high":980000,"low":940000,"close":940000,"volume":39844,"rsi_14":66.67,"sma_20":901000.0,"sma_60":841566.67,"sma_120":801408.33},{"date":"2025-09-22","open":931930,"high":937792,"low":909462,"close":921185,"volume":13980,"rsi_14":66.21,"sma_20":907300.0,"sma_60":843216.67,"sma_120":802883.33},{"date":"2025-09-23","open":918254,"high":944630,"low":918254,"close":920208,"volume":17324,"rsi_14":57.19,"sma_20":914800.0,"sma_60":845266.67,"sma_120":804250.0},{"date":"2025-09-24","open":928023,"high":932907,"low":909462,"close":913370,"volume":10384,"rsi_14":55.56,"sma_20":921100.0,"sma_60":847366.67,"sma_120":805608.33},{"date":"2025-09-25","open":916301,"high":927046,"low":911416,"close":921185,"volume":10909,"rsi_14":56.91,"sma_20":928050.0,"sma_60":849416.67,"sma_120":807283.33},{"date":"2025-09-26","open":913370,"high":921185,"low":886995,"close":894810,"volume":12373,"rsi_14":53.89,"sma_20":932800.0,"sma_60":851000.0,"sma_120":808991.67},{"date":"2025-09-29","open":908486,"high":910439,"low":892856,"close":895786,"volume":11384,"rsi_14":54.04,"sma_20":937850.0,"sma_60":852966.67,"sma_120":810758.33},{"date":"2025-09-30","open":891879,"high":913370,"low":891879,"close":899694,"volume":16084,"rsi_14":54.32,"sma_20":942700.0,"sma_60":854550.0,"sma_120":812825.0},{"date":"2025-10-01","open":908486,"high":909462,"low":896763,"close":897740,"volume":9103,"rsi_14":50.82,"sma_20":943650.0,"sma_60":855216.67,"sma_120":814933.33},{"date":"2025-10-02","open":916396,"high":940071,"low":901600,"close":906532,"volume":24004,"rsi_14":15.25,"sma_20":944500.0,"sma_60":856316.67,"sma_120":817150.0},{"date":"2025-10-10","open":909462,"high":962213,"low":908486,"close":942676,"volume":49618,"rsi_14":29.25,"sma_20":947700.0,"sma_60":858250.0,"sma_120":819358.33},{"date":"2025-10-13","open":1065761,"high":1183962,"low":995427,"close":1126327,"volume":127599,"rsi_14":66.84,"sma_20":960800.0,"sma_60":863233.33,"sma_120":823275.0},{"date":"2025-10-14","open":1177124,"high":1443808,"low":1145864,"close":1353937,"volume":205548,"rsi_14":81.45,"sma_20":985550.0,"sma_60":872116.67,"sma_120":829141.67},{"date":"2025-10-15","open":1499490,"high":1543449,"low":1269926,"close":1353937,"volume":136729,"rsi_14":87.82,"sma_20":1010200.0,"sma_60":881216.67,"sma_120":834908.33},{"date":"2025-10-16","open":1302163,"high":1309978,"low":1231828,"close":1260157,"volume":75819,"rsi_14":78.41,"sma_20":1029000.0,"sma_60":889050.0,"sma_120":839900.0},{"date":"2025-10-17","open":1214245,"high":1240620,"low":1178101,"close":1194707,"volume":46006,"rsi_14":70.59,"sma_20":1038050.0,"sma_60":895683.33,"sma_120":844341.67},{"date":"2025-10-20","open":1207407,"high":1245504,"low":1167355,"close":1195684,"volume":46180,"rsi_14":70.74,"sma_20":1046600.0,"sma_60":902600.0,"sma_120":848883.33},{"date":"2025-10-21","open":1195684,"high":1213268,"low":1168332,"close":1179078,"volume":31278,"rsi_14":69.71,"sma_20":1055600.0,"sma_60":908816.67,"sma_120":853241.67},{"date":"2025-10-22","open":1159540,"high":1163448,"low":1120466,"close":1156610,"volume":39625,"rsi_14":67.09,"sma_20":1064150.0,"sma_60":914650.0,"sma_120":857175.0},{"date":"2025-10-23","open":1181031,"high":1183962,"low":1145864,"close":1147818,"volume":38645,"rsi_14":68.85,"sma_20":1074400.0,"sma_60":920466.67,"sma_120":861083.33},{"date":"2025-10-24","open":1156610,"high":1158563,"low":1134142,"close":1139026,"volume":27556,"rsi_14":67.91,"sma_20":1085700.0,"sma_60":926300.0,"sma_120":864791.67},{"date":"2025-10-27","open":1119489,"high":1121443,"low":1064784,"close":1083345,"volume":65682,"rsi_14":62.57,"sma_20":1094000.0,"sma_60":931166.67,"sma_120":868083.33},{"date":"2025-10-28","open":1074553,"high":1088229,"low":1045247,"close":1050131,"volume":32219,"rsi_14":60.0,"sma_20":1100650.0,"sma_60":935500.0,"sma_120":870608.33},{"date":"2025-10-29","open":1074553,"high":1146841,"low":1074553,"close":1113628,"volume":78812,"rsi_14":63.08,"sma_20":1110900.0,"sma_60":941166.67,"sma_120":873558.33},{"date":"2025-10-30","open":1140003,"high":1140003,"low":1036455,"close":1046224,"volume":55737,"rsi_14":56.11,"sma_20":1117300.0,"sma_60":945133.33,"sma_120":875833.33},{"date":"2025-10-31","open":1057946,"high":1069669,"low":1009103,"close":1009103,"volume":67226,"rsi_14":41.64,"sma_20":1123150.0,"sma_60":949016.67,"sma_120":877916.67},{"date":"2025-11-03","open":1013010,"high":1036455,"low":1007149,"close":1018872,"volume":27341,"rsi_14":15.35,"sma_20":1129450.0,"sma_60":953750.0,"sma_120":880183.33},{"date":"2025-11-04","open":1009103,"high":1030594,"low":985658,"close":987612,"volume":25715,"rsi_14":14.42,"sma_20":1133950.0,"sma_60":957950.0,"sma_120":882016.67},{"date":"2025-11-05","open":984681,"high":992496,"low":959283,"close":978820,"volume":26293,"rsi_14":17.27,"sma_20":1138100.0,"sma_60":961933.33,"sma_120":883300.0},{"date":"2025-11-06","open":1014964,"high":1019848,"low":972959,"close":977843,"volume":22446,"rsi_14":20.32,"sma_20":1142200.0,"sma_60":965833.33,"sma_120":884491.67},{"date":"2025-11-07","open":1002265,"high":1010080,"low":979797,"close":1000311,"volume":28915,"rsi_14":24.75,"sma_20":1145150.0,"sma_60":969316.67,"sma_120":886208.33},{"date":"2025-11-10","open":1013010,"high":1025710,"low":981751,"close":1002265,"volume":24725,"rsi_14":26.25,"sma_20":1138800.0,"sma_60":973250.0,"sma_120":887766.67},{"date":"2025-11-11","open":993473,"high":1031571,"low":993473,"close":1017895,"volume":27357,"rsi_14":31.02,"sma_20":1121600.0,"sma_60":977350.0,"sma_120":889658.33},{"date":"2025-11-12","open":1021802,"high":1110697,"low":1021802,"close":1088229,"volume":48627,"rsi_14":43.02,"sma_20":1108000.0,"sma_60":983000.0,"sma_120":892100.0},{"date":"2025-11-13","open":1120466,"high":1172240,"low":1055016,"close":1172240,"volume":58754,"rsi_14":53.31,"sma_20":1103500.0,"sma_60":989750.0,"sma_120":895483.33},{"date":"2025-11-14","open":1140980,"high":1157587,"low":1098975,"close":1108743,"volume":31539,"rsi_14":52.49,"sma_20":1099100.0,"sma_60":995216.67,"sma_120":898308.33},{"date":"2025-11-17","open":1114604,"high":1122419,"low":1072599,"close":1077484,"volume":18926,"rsi_14":52.69,"sma_20":1093050.0,"sma_60":1000566.67,"sma_120":900858.33},{"date":"2025-11-18","open":1078460,"high":1079437,"low":1042316,"close":1045247,"volume":15292,"rsi_14":42.83,"sma_20":1086200.0,"sma_60":1005300.0,"sma_120":903275.0},{"date":"2025-11-19","open":1057946,"high":1113628,"low":1050131,"close":1113628,"volume":41029,"rsi_14":57.06,"sma_20":1084000.0,"sma_60":1011200.0,"sma_120":906291.67},{"date":"2025-11-20","open":1102882,"high":1123396,"low":1095067,"close":1098974,"volume":22106,"rsi_14":59.87,"sma_20":1081500.0,"sma_60":1016816.67,"sma_120":909200.0},{"date":"2025-11-21","open":1092136,"high":1115581,"low":1064784,"close":1101905,"volume":22254,"rsi_14":59.26,"sma_20":1079600.0,"sma_60":1022100.0,"sma_120":912408.33},{"date":"2025-11-24","open":1112651,"high":1112651,"low":1053062,"close":1053062,"volume":39867,"rsi_14":57.02,"sma_20":1078050.0,"sma_60":1026450.0,"sma_120":915158.33},{"date":"2025-11-25","open":1065761,"high":1121442,"low":1065761,"close":1111674,"volume":31685,"rsi_14":62.88,"sma_20":1081200.0,"sma_60":1032216.67,"sma_120":918391.67},{"date":"2025-11-26","open":1132182,"high":1142010,"low":1122354,"close":1133165,"volume":5558,"rsi_14":64.02,"sma_20":1081850.0,"sma_60":1037950.0,"sma_120":921908.33},{"date":"2025-11-27","open":1136096,"high":1312908,"low":1136096,"close":1294348,"volume":76263,"rsi_14":71.78,"sma_20":1094550.0,"sma_60":1046633.33,"sma_120":926866.67},{"date":"2025-11-28","open":1266996,"high":1351006,"low":1248435,"close":1310954,"volume":46985,"rsi_14":72.38,"sma_20":1110000.0,"sma_60":1055316.67,"sma_120":931633.33},{"date":"2025-12-01","open":1323654,"high":1351006,"low":1260157,"close":1336353,"volume":34872,"rsi_14":72.77,"sma_20":1126250.0,"sma_60":1064516.67,"sma_120":936716.67},{"date":"2025-12-02","open":1342214,"high":1342214,"low":1260158,"close":1288487,"volume":40466,"rsi_14":64.79,"sma_20":1141650.0,"sma_60":1072766.67,"sma_120":941291.67},{"date":"2025-12-03","open":1286533,"high":1309001,"low":1263088,"close":1280672,"volume":18114,"rsi_14":59.02,"sma_20":1157100.0,"sma_60":1079616.67,"sma_120":945841.67},{"date":"2025-12-04","open":1276764,"high":1306070,"low":1251366,"close":1267972,"volume":20832,"rsi_14":64.48,"sma_20":1171950.0,"sma_60":1086216.67,"sma_120":950316.67},{"date":"2025-12-05","open":1269926,"high":1340261,"low":1268949,"close":1327561,"volume":27145,"rsi_14":71.62,"sma_20":1188700.0,"sma_60":1093850.0,"sma_120":955116.67},{"date":"2025-12-08","open":1350029,"high":1415479,"low":1340260,"close":1378358,"volume":30234,"rsi_14":77.91,"sma_20":1207950.0,"sma_60":1102516.67,"sma_120":960308.33},{"date":"2025-12-09","open":1372497,"high":1454554,"low":1367613,"close":1442832,"volume":33090,"rsi_14":77.76,"sma_20":1229700.0,"sma_60":1112283.33,"sma_120":966000.0},{"date":"2025-12-10","open":1467253,"high":1475068,"low":1431109,"close":1445762,"volume":20094,"rsi_14":79.83,"sma_20":1248000.0,"sma_60":1122066.67,"sma_120":971366.67},{"date":"2025-12-11","open":1467253,"high":1517073,"low":1441855,"close":1500466,"volume":51780,"rsi_14":81.48,"sma_20":1264800.0,"sma_60":1132433.33,"sma_120":977200.0},{"date":"2025-12-12","open":1520981,"high":1521958,"low":1453577,"close":1482883,"volume":20454,"rsi_14":85.71,"sma_20":1283950.0,"sma_60":1140366.67,"sma_120":982908.33},{"date":"2025-12-15","open":1865815,"high":1869722,"low":1522935,"close":1555171,"volume":118686,"rsi_14":86.03,"sma_20":1308400.0,"sma_60":1149350.0,"sma_120":989375.0},{"date":"2025-12-16","open":1659696,"high":1659696,"low":1335376,"close":1338307,"volume":129775,"rsi_14":62.96,"sma_20":1323400.0,"sma_60":1155066.67,"sma_120":993975.0},{"date":"2025-12-17","open":1364682,"high":1396919,"low":1323654,"close":1352960,"volume":44344,"rsi_14":54.41,"sma_20":1335650.0,"sma_60":1161266.67,"sma_120":998691.67},{"date":"2025-12-18","open":1314862,"high":1331469,"low":1275787,"close":1275787,"volume":43056,"rsi_14":47.57,"sma_20":1344700.0,"sma_60":1166866.67,"sma_120":1002991.67},{"date":"2025-12-19","open":1276764,"high":1297278,"low":1255273,"close":1279695,"volume":30645,"rsi_14":45.97,"sma_20":1353800.0,"sma_60":1173033.33,"sma_120":1007300.0},{"date":"2025-12-22","open":1302163,"high":1375428,"low":1286533,"close":1351006,"volume":50852,"rsi_14":54.3,"sma_20":1369050.0,"sma_60":1180366.67,"sma_120":1011791.67},{"date":"2025-12-23","open":1376405,"high":1376405,"low":1300209,"close":1324631,"volume":28527,"rsi_14":52.95,"sma_20":1379950.0,"sma_60":1187266.67,"sma_120":1016266.67},{"date":"2025-12-24","open":1333422,"high":1391057,"low":1261134,"close":1285556,"volume":79669,"rsi_14":51.14,"sma_20":1388100.0,"sma_60":1193616.67,"sma_120":1020491.67},{"date":"2025-12-26","open":1290440,"high":1293371,"low":1249412,"close":1258204,"volume":34258,"rsi_14":45.31,"sma_20":1386250.0,"sma_60":1199366.67,"sma_120":1024391.67},{"date":"2025-12-29","open":1266142,"high":1379261,"low":1265150,"close":1361400,"volume":56516,"rsi_14":47.53,"sma_20":1387750.0,"sma_60":1206966.67,"sma_120":1028983.33},{"date":"2025-12-30","open":1334609,"high":1334609,"low":1299879,"close":1305833,"volume":28141,"rsi_14":39.67,"sma_20":1385150.0,"sma_60":1213616.67,"sma_120":1033291.67},{"date":"2026-01-02","open":1315756,"high":1316748,"low":1260188,"close":1277057,"volume":38628,"rsi_14":38.01,"sma_20":1383550.0,"sma_60":1219716.67,"sma_120":1037133.33},{"date":"2026-01-05","open":1278049,"high":1296902,"low":1261181,"close":1296902,"volume":22885,"rsi_14":35.11,"sma_20":1383350.0,"sma_60":1226183.33,"sma_120":1040700.0},{"date":"2026-01-06","open":1299879,"high":1316748,"low":1181799,"close":1182791,"volume":112680,"rsi_14":31.18,"sma_20":1378050.0,"sma_60":1230733.33,"sma_120":1043525.0},{"date":"2026-01-07","open":1203629,"high":1229428,"low":1202636,"close":1229428,"volume":40915,"rsi_14":28.96,"sma_20":1372050.0,"sma_60":1235300.0,"sma_120":1046775.0},{"date":"2026-01-08","open":1205613,"high":1216528,"low":1155007,"close":1193706,"volume":113621,"rsi_14":37.21,"sma_20":1361650.0,"sma_60":1236133.33,"sma_120":1049683.33},{"date":"2026-01-09","open":1163938,"high":1180806,"low":1122262,"close":1133177,"volume":424569,"rsi_14":32.62,"sma_20":1344900.0,"sma_60":1232066.67,"sma_120":1052091.67},{"date":"2026-01-12","open":1150046,"high":1246296,"low":1140123,"close":1198667,"volume":154699,"rsi_14":42.86,"sma_20":1331300.0,"sma_60":1229100.0,"sma_120":1055158.33},{"date":"2026-01-13","open":1237366,"high":1339570,"low":1190729,"close":1319725,"volume":173625,"rsi_14":51.24,"sma_20":1321000.0,"sma_60":1229766.67,"sma_120":1059408.33},{"date":"2026-01-14","open":1359416,"high":1367354,"low":1251258,"close":1280034,"volume":116849,"rsi_14":43.97,"sma_20":1309600.0,"sma_60":1230883.33,"sma_120":1063283.33},{"date":"2026-01-15","open":1318732,"high":1438798,"low":1309802,"close":1426890,"volume":155057,"rsi_14":54.6,"sma_20":1301900.0,"sma_60":1234450.0,"sma_120":1068525.0},{"date":"2026-01-16","open":1489404,"high":1584662,"low":1444751,"close":1572755,"volume":144252,"rsi_14":79.5,"sma_20":1107550.0,"sma_60":1050966.67,"sma_120":929033.33},{"date":"2026-01-19","open":1624353,"high":1672974,"low":1505280,"close":1571762,"volume":99395,"rsi_14":65.23,"sma_20":1322600.0,"sma_60":1247416.67,"sma_120":1081033.33},{"date":"2026-01-20","open":1540010,"high":1655113,"low":1530087,"close":1608476,"volume":84096,"rsi_14":63.46,"sma_20":1338350.0,"sma_60":1254850.0,"sma_120":1087658.33},{"date":"2026-01-21","open":1627330,"high":1663052,"low":1588631,"close":1644198,"volume":81817,"rsi_14":68.84,"sma_20":1355700.0,"sma_60":1263033.33,"sma_120":1094666.67},{"date":"2026-01-22","open":1627330,"high":1627330,"low":1519172,"close":1542986,"volume":108070,"rsi_14":63.7,"sma_20":1364300.0,"sma_60":1270466.67,"sma_120":1100816.67},{"date":"2026-01-23","open":1541994,"high":1594585,"low":1521156,"close":1567793,"volume":67427,"rsi_14":63.89,"sma_20":1375500.0,"sma_60":1278883.33,"sma_120":1107191.67},{"date":"2026-01-26","open":1607484,"high":1862499,"low":1604508,"close":1793040,"volume":158349,"rsi_14":78.08,"sma_20":1400050.0,"sma_60":1290000.0,"sma_120":1115583.33},{"date":"2026-01-27","open":1770217,"high":1825785,"low":1711673,"close":1816854,"volume":69021,"rsi_14":77.61,"sma_20":1427200.0,"sma_60":1302666.67,"sma_120":1123900.0},{"date":"2026-01-28","open":1821816,"high":1845630,"low":1767241,"close":1787086,"volume":53842,"rsi_14":78.05,"sma_20":1448650.0,"sma_60":1315466.67,"sma_120":1132241.67},{"date":"2026-01-29","open":1772202,"high":1964703,"low":1772202,"close":1943865,"volume":113532,"rsi_14":85.12,"sma_20":1480800.0,"sma_60":1330733.33,"sma_120":1142241.67},{"date":"2026-01-30","open":1925012,"high":2018286,"low":1869445,"close":1869445,"volume":83505,"rsi_14":78.84,"sma_20":1510650.0,"sma_60":1345283.33,"sma_120":1151616.67},{"date":"2026-02-02","open":1696789,"high":1718619,"low":1617407,"close":1637252,"volume":98503,"rsi_14":62.46,"sma_20":1527800.0,"sma_60":1356083.33,"sma_120":1159008.33},{"date":"2026-02-03","open":1705719,"high":1711673,"low":1646183,"close":1702743,"volume":48365,"rsi_14":66.26,"sma_20":1554000.0,"sma_60":1368000.0,"sma_120":1166916.67},{"date":"2026-02-04","open":1753349,"high":1852576,"low":1724573,"close":1814870,"volume":56308,"rsi_14":83.65,"sma_20":1147350.0,"sma_60":1067766.67,"sma_120":937858.33},{"date":"2026-02-05","open":1766248,"high":1773194,"low":1673967,"close":1695797,"volume":47268,"rsi_14":75.71,"sma_20":1180650.0,"sma_60":1082650.0,"sma_120":945783.33},{"date":"2026-02-06","open":1623361,"high":1630307,"low":1545963,"close":1628322,"volume":40461,"rsi_14":70.38,"sma_20":1212150.0,"sma_60":1096266.67,"sma_120":953041.67},{"date":"2026-02-09","open":1709689,"high":1713658,"low":1666029,"close":1695797,"volume":29494,"rsi_14":69.96,"sma_20":1247500.0,"sma_60":1109750.0,"sma_120":960908.33},{"date":"2026-02-10","open":1725565,"high":1728542,"low":1676943,"close":1687858,"volume":24834,"rsi_14":73.23,"sma_20":1282500.0,"sma_60":1123066.67,"sma_120":968741.67},{"date":"2026-02-11","open":1698774,"high":1721596,"low":1659083,"close":1665036,"volume":28883,"rsi_14":73.78,"sma_20":1315200.0,"sma_60":1136016.67,"sma_120":976200.0},{"date":"2026-02-12","open":1684882,"high":1718619,"low":1678928,"close":1718619,"volume":52778,"rsi_14":76.91,"sma_20":1350500.0,"sma_60":1150033.33,"sma_120":984066.67},{"date":"2026-02-13","open":1669998,"high":1676943,"low":1629314,"close":1657098,"volume":35396,"rsi_14":71.69,"sma_20":1381900.0,"sma_60":1163016.67,"sma_120":991366.67},{"date":"2026-02-19","open":1667021,"high":1676944,"low":1634276,"close":1656106,"volume":35941,"rsi_14":72.52,"sma_20":1409650.0,"sma_60":1175950.0,"sma_120":998308.33},{"date":"2026-02-20","open":1661067,"high":1669005,"low":1647175,"close":1650152,"volume":23905,"rsi_14":72.09,"sma_20":1432800.0,"sma_60":1188433.33,"sma_120":1005200.0},{"date":"2026-02-23","open":1663052,"high":1735488,"low":1655113,"close":1709688,"volume":47842,"rsi_14":76.41,"sma_20":1462200.0,"sma_60":1199783.33,"sma_120":1012616.67},{"date":"2026-02-24","open":1724573,"high":1872422,"low":1724573,"close":1856545,"volume":89666,"rsi_14":78.0,"sma_20":1500600.0,"sma_60":1213416.67,"sma_120":1021408.33},{"date":"2026-02-25","open":1845630,"high":2171096,"low":1835707,"close":2098660,"volume":96133,"rsi_14":72.33,"sma_20":1767900.0,"sma_60":1507783.33,"sma_120":1270000.0},{"date":"2026-02-26","open":2059961,"high":2091714,"low":1987525,"close":2039124,"volume":51820,"rsi_14":70.15,"sma_20":1598600.0,"sma_60":1248916.67,"sma_120":1042516.67},{"date":"2026-02-27","open":2058969,"high":2078814,"low":2001417,"close":2014317,"volume":27633,"rsi_14":60.61,"sma_20":1790250.0,"sma_60":1534566.67,"sma_120":1290600.0},{"date":"2026-03-03","open":2068892,"high":2076830,"low":1932950,"close":1967680,"volume":39472,"rsi_14":65.68,"sma_20":1799350.0,"sma_60":1545250.0,"sma_120":1300283.33},{"date":"2026-03-04","open":1835707,"high":1864483,"low":1608476,"close":1619392,"volume":52732,"rsi_14":49.61,"sma_20":1783000.0,"sma_60":1549650.0,"sma_120":1307083.33},{"date":"2026-03-05","open":1776171,"high":1825785,"low":1738464,"close":1745410,"volume":32605,"rsi_14":52.06,"sma_20":1776750.0,"sma_60":1556983.33,"sma_120":1314875.0},{"date":"2026-03-06","open":1724573,"high":1792047,"low":1703735,"close":1738464,"volume":21869,"rsi_14":52.1,"sma_20":1781850.0,"sma_60":1564333.33,"sma_120":1321975.0},{"date":"2026-03-09","open":1644198,"high":1645191,"low":1547948,"close":1583670,"volume":48063,"rsi_14":46.96,"sma_20":1775850.0,"sma_60":1569300.0,"sma_120":1327758.33},{"date":"2026-03-10","open":1689843,"high":1689843,"low":1592600,"close":1612446,"volume":33419,"rsi_14":45.96,"sma_20":1765650.0,"sma_60":1573733.33,"sma_120":1333791.67},{"date":"2026-03-11","open":1669998,"high":1722588,"low":1643206,"close":1653129,"volume":24546,"rsi_14":49.85,"sma_20":1763500.0,"sma_60":1577983.33,"sma_120":1340250.0},{"date":"2026-03-12","open":1667021,"high":1711673,"low":1629314,"close":1661067,"volume":20975,"rsi_14":50.19,"sma_20":1765150.0,"sma_60":1581266.67,"sma_120":1346775.0},{"date":"2026-03-13","open":1617407,"high":1684882,"low":1601531,"close":1615422,"volume":22703,"rsi_14":48.7,"sma_20":1761100.0,"sma_60":1583733.33,"sma_120":1352900.0},{"date":"2026-03-16","open":1627330,"high":1627330,"low":1579701,"close":1587639,"volume":19945,"rsi_14":45.33,"sma_20":1756050.0,"sma_60":1393583.33,"sma_120":1124950.0},{"date":"2026-03-17","open":1634276,"high":1649160,"low":1587639,"close":1599546,"volume":17390,"rsi_14":39.03,"sma_20":1752750.0,"sma_60":1404366.67,"sma_120":1131308.33},{"date":"2026-03-18","open":1617407,"high":1685874,"low":1605500,"close":1681905,"volume":26895,"rsi_14":29.41,"sma_20":1750900.0,"sma_60":1413400.0,"sma_120":1138316.67},{"date":"2026-03-19","open":1639237,"high":1639237,"low":1599546,"close":1599546,"volume":34466,"rsi_14":28.76,"sma_20":1748000.0,"sma_60":1417166.67,"sma_120":1144641.67},{"date":"2026-03-20","open":1614430,"high":1621376,"low":1567793,"close":1574739,"volume":47993,"rsi_14":28.76,"sma_20":1743900.0,"sma_60":1420516.67,"sma_120":1150866.67},{"date":"2026-03-23","open":1539017,"high":1550925,"low":1436813,"close":1474520,"volume":39467,"rsi_14":27.35,"sma_20":1735050.0,"sma_60":1423783.33,"sma_120":1156416.67},{"date":"2026-03-24","open":1539017,"high":1550925,"low":1476504,"close":1531079,"volume":25418,"rsi_14":44.46,"sma_20":1726050.0,"sma_60":1429116.67,"sma_120":1162400.0},{"date":"2026-03-25","open":1573747,"high":1593592,"low":1547948,"close":1580693,"volume":22294,"rsi_14":38.57,"sma_20":1712150.0,"sma_60":1435266.67,"sma_120":1168933.33},{"date":"2026-03-26","open":1580693,"high":1580693,"low":1509249,"close":1534056,"volume":16078,"rsi_14":36.55,"sma_20":1683700.0,"sma_60":1440916.67,"sma_120":1174866.67},{"date":"2026-03-27","open":1478489,"high":1478489,"low":1404068,"close":1471543,"volume":30379,"rsi_14":41.6,"sma_20":1655100.0,"sma_60":1445900.0,"sma_120":1180275.0},{"date":"2026-03-30","open":1396130,"high":1468566,"low":1384223,"close":1466581,"volume":23994,"rsi_14":38.67,"sma_20":1627500.0,"sma_60":1450950.0,"sma_120":1185708.33},{"date":"2026-03-31","open":1418952,"high":1436813,"low":1390176,"close":1411014,"volume":24293,"rsi_14":31.63,"sma_20":1599450.0,"sma_60":1455216.67,"sma_120":1190758.33},{"date":"2026-04-01","open":1496355,"high":1515196,"low":1458673,"close":1504288,"volume":25155,"rsi_14":39.55,"sma_20":1593700.0,"sma_60":1462016.67,"sma_120":1196591.67},{"date":"2026-04-02","open":1533064,"high":1558863,"low":1437805,"close":1456659,"volume":25464,"rsi_14":39.39,"sma_20":1579150.0,"sma_60":1468566.67,"sma_120":1202033.33},{"date":"2026-04-03","open":1489560,"high":1495538,"low":1459669,"close":1478600,"volume":12292,"rsi_14":42.18,"sma_20":1565750.0,"sma_60":1474300.0,"sma_120":1207733.33},{"date":"2026-04-06","open":1478489,"high":1525125,"low":1460628,"close":1469558,"volume":13757,"rsi_14":41.06,"sma_20":1560000.0,"sma_60":1481133.33,"sma_120":1213133.33},{"date":"2026-04-07","open":1471543,"high":1481465,"low":1444751,"close":1461620,"volume":14551,"rsi_14":33.13,"sma_20":1552400.0,"sma_60":1488466.67,"sma_120":1218741.67},{"date":"2026-04-08","open":1536041,"high":1583670,"low":1513218,"close":1572755,"volume":448456,"rsi_14":48.03,"sma_20":1548350.0,"sma_60":1497500.0,"sma_120":1225625.0},{"date":"2026-04-09","open":1576724,"high":1602523,"low":1508257,"close":1514210,"volume":29220,"rsi_14":45.77,"sma_20":1540950.0,"sma_60":1506083.33,"sma_120":1232016.67},{"date":"2026-04-10","open":1537033,"high":1597562,"low":1537033,"close":1568786,"volume":24245,"rsi_14":57.04,"sma_20":1538600.0,"sma_60":1515733.33,"sma_120":1238833.33},{"date":"2026-04-13","open":1540010,"high":1674959,"low":1534056,"close":1650152,"volume":42837,"rsi_14":58.57,"sma_20":1541750.0,"sma_60":1526766.67,"sma_120":1246300.0},{"date":"2026-04-14","open":1689843,"high":1695797,"low":1636260,"close":1636260,"volume":21545,"rsi_14":54.22,"sma_20":1543600.0,"sma_60":1537183.33,"sma_120":1253250.0},{"date":"2026-04-15","open":1681905,"high":1714154,"low":1634276,"close":1647175,"volume":27127,"rsi_14":59.08,"sma_20":1541850.0,"sma_60":1547750.0,"sma_120":1260500.0},{"date":"2026-04-16","open":1671982,"high":1721596,"low":1667021,"close":1680913,"volume":24490,"rsi_14":67.61,"sma_20":1545950.0,"sma_60":1558616.67,"sma_120":1267983.33},{"date":"2026-04-17","open":1702743,"high":1704727,"low":1654121,"close":1666028,"volume":14431,"rsi_14":66.5,"sma_20":1550550.0,"sma_60":1568033.33,"sma_120":1275516.67},{"date":"2026-04-20","open":1683889,"high":1683889,"low":1652137,"close":1652137,"volume":12809,"rsi_14":71.43,"sma_20":1559500.0,"sma_60":1575783.33,"sma_120":1282766.67},{"date":"2026-04-21","open":1667021,"high":1678928,"low":1648168,"close":1657098,"volume":16046,"rsi_14":66.04,"sma_20":1565850.0,"sma_60":1584700.0,"sma_120":1289958.33},{"date":"2026-04-22","open":1657098,"high":1686866,"low":1641222,"close":1684882,"volume":18683,"rsi_14":75.22,"sma_20":1571100.0,"sma_60":1594616.67,"sma_120":1297591.67},{"date":"2026-04-23","open":1703735,"high":1735488,"low":1615423,"close":1661067,"volume":35681,"rsi_14":70.47,"sma_20":1577500.0,"sma_60":1604683.33,"sma_120":1304991.67},{"date":"2026-04-24","open":1650152,"high":1651144,"low":1611453,"close":1629314,"volume":24407,"rsi_14":66.33,"sma_20":1585450.0,"sma_60":1613050.0,"sma_120":1312125.0},{"date":"2026-04-27","open":1630307,"high":1638245,"low":1597561,"close":1629314,"volume":21682,"rsi_14":67.42,"sma_20":1593650.0,"sma_60":1621666.67,"sma_120":1319241.67},{"date":"2026-04-28","open":1632291,"high":1644198,"low":1606492,"close":1614430,"volume":35736,"rsi_14":55.41,"sma_20":1603900.0,"sma_60":1629983.33,"sma_120":1326041.67},{"date":"2026-04-29","open":1618399,"high":1618399,"low":1548940,"close":1591608,"volume":43157,"rsi_14":61.08,"sma_20":1608250.0,"sma_60":1638750.0,"sma_120":1332600.0},{"date":"2026-04-30","open":1574739,"high":1592600,"low":1525125,"close":1566801,"volume":140026,"rsi_14":34.51,"sma_20":1640300.0,"sma_60":1576533.33,"sma_120":1609175.0},{"date":"2026-05-04","open":1587639,"high":1629314,"low":1587639,"close":1616415,"volume":34582,"rsi_14":44.14,"sma_20":1621050.0,"sma_60":1656216.67,"sma_120":1369400.0},{"date":"2026-05-06","open":1622368,"high":1772202,"low":1592600,"close":1733503,"volume":85850,"rsi_14":62.44,"sma_20":1634350.0,"sma_60":1656733.33,"sma_120":1377091.67},{"date":"2026-05-07","open":1731518,"high":1731518,"low":1525125,"close":1547948,"volume":129113,"rsi_14":41.23,"sma_20":1638700.0,"sma_60":1652250.0,"sma_120":1382591.67},{"date":"2026-05-08","open":1572755,"high":1573747,"low":1528102,"close":1546956,"volume":33313,"rsi_14":37.43,"sma_20":1637400.0,"sma_60":1649750.0,"sma_120":1388066.67},{"date":"2026-05-11","open":1562832,"high":1562832,"low":1508257,"close":1516195,"volume":32979,"rsi_14":36.35,"sma_20":1637500.0,"sma_60":1647866.67,"sma_120":1393291.67},{"date":"2026-05-12","open":1535048,"high":1583670,"low":1479481,"close":1500319,"volume":43035,"rsi_14":36.22,"sma_20":1634050.0,"sma_60":1644583.33,"sma_120":1398466.67},{"date":"2026-05-13","open":1519172,"high":1524133,"low":1468566,"close":1489404,"volume":23599,"rsi_14":34.94,"sma_20":1625950.0,"sma_60":1641250.0,"sma_120":1403550.0},{"date":"2026-05-14","open":1507265,"high":1535048,"low":1463605,"close":1499326,"volume":37056,"rsi_14":32.78,"sma_20":1619050.0,"sma_60":1638466.67,"sma_120":1408700.0},{"date":"2026-05-15","open":1501311,"high":1502303,"low":1389184,"close":1414983,"volume":29341,"rsi_14":29.47,"sma_20":1607350.0,"sma_60":1633366.67,"sma_120":1412966.67},{"date":"2026-05-18","open":1418952,"high":1418952,"low":1355447,"close":1409029,"volume":17672,"rsi_14":30.8,"sma_20":1593650.0,"sma_60":1629200.0,"sma_120":1416116.67},{"date":"2026-05-19","open":1426890,"high":1426890,"low":1326671,"close":1363385,"volume":20734,"rsi_14":28.53,"sma_20":1578400.0,"sma_60":1624283.33,"sma_120":1418791.67},{"date":"2026-05-20","open":1384299,"high":1403221,"low":1292676,"close":1308610,"volume":30852,"rsi_14":26.61,"sma_20":1560850.0,"sma_60":1618466.67,"sma_120":1421183.33},{"date":"2026-05-21","open":1345459,"high":1419155,"low":1340479,"close":1399237,"volume":24601,"rsi_14":36.5,"sma_20":1547600.0,"sma_60":1613166.67,"sma_120":1424450.0},{"date":"2026-05-22","open":1440069,"high":1440069,"low":1399237,"close":1424135,"volume":22460,"rsi_14":39.89,"sma_20":1534200.0,"sma_60":1605816.67,"sma_120":1428283.33},{"date":"2026-05-26","open":1459987,"high":1483888,"low":1426126,"close":1438077,"volume":18785,"rsi_14":36.8,"sma_20":1522700.0,"sma_60":1594633.33,"sma_120":1432483.33},{"date":"2026-05-27","open":1439073,"high":1439073,"low":1381311,"close":1390274,"volume":18941,"rsi_14":22.19,"sma_20":1510400.0,"sma_60":1583650.0,"sma_120":1436258.33},{"date":"2026-05-28","open":1390274,"high":1403221,"low":1304627,"close":1359401,"volume":29702,"rsi_14":29.47,"sma_20":1496550.0,"sma_60":1572566.67,"sma_120":1439783.33},{"date":"2026-05-29","open":1379319,"high":1399237,"low":1336496,"close":1367368,"volume":23296,"rsi_14":30.71,"sma_20":1483850.0,"sma_60":1562400.0,"sma_120":1443433.33},{"date":"2026-06-01","open":1349442,"high":1403221,"low":1325541,"close":1369360,"volume":23180,"rsi_14":33.11,"sma_20":1472400.0,"sma_60":1558116.67,"sma_120":1447033.33},{"date":"2026-06-02","open":1346454,"high":1362389,"low":1296660,"close":1316578,"volume":28263,"rsi_14":30.61,"sma_20":1459550.0,"sma_60":1550833.33,"sma_120":1450416.67},{"date":"2026-06-04","open":1317573,"high":1327532,"low":1284709,"close":1310602,"volume":19633,"rsi_14":30.93,"sma_20":1443900.0,"sma_60":1543566.67,"sma_120":1453741.67},{"date":"2026-06-05","open":1313590,"high":1313590,"low":1217984,"close":1259811,"volume":15191,"rsi_14":26.62,"sma_20":1419800.0,"sma_60":1538050.0,"sma_120":1456608.33},{"date":"2026-06-08","open":1143291,"high":1173168,"low":1126361,"close":1144287,"volume":25052,"rsi_14":25.13,"sma_20":1399250.0,"sma_60":1530116.67,"sma_120":1458525.0},{"date":"2026-06-09","open":1154246,"high":1216988,"low":1154246,"close":1207029,"volume":22270,"rsi_14":33.06,"sma_20":1381900.0,"sma_60":1522550.0,"sma_120":1460966.67},{"date":"2026-06-10","open":1164205,"high":1195078,"low":1135324,"close":1181135,"volume":19145,"rsi_14":34.18,"sma_20":1364800.0,"sma_60":1514416.67,"sma_120":1462808.33},{"date":"2026-06-11","open":1126361,"high":1160222,"low":1080550,"close":1159226,"volume":31622,"rsi_14":36.51,"sma_20":1347400.0,"sma_60":1506683.33,"sma_120":1462900.0},{"date":"2026-06-12","open":1214996,"high":1244873,"low":1188107,"close":1196074,"volume":21267,"rsi_14":29.68,"sma_20":1332400.0,"sma_60":1500033.33,"sma_120":1461358.33},{"date":"2026-06-15","open":1234914,"high":1266783,"low":1216988,"close":1247861,"volume":14445,"rsi_14":33.27,"sma_20":1319500.0,"sma_60":1494050.0,"sma_120":1460250.0},{"date":"2026-06-16","open":1293672,"high":1317573,"low":1256824,"close":1287696,"volume":17990,"rsi_14":36.4,"sma_20":1312850.0,"sma_60":1487350.0,"sma_120":1460275.0},{"date":"2026-06-17","open":1324545,"high":1324545,"low":1242881,"close":1255828,"volume":13193,"rsi_14":49.48,"sma_20":1274650.0,"sma_60":1456833.33,"sma_120":1466366.67},{"date":"2026-06-18","open":1249852,"high":1262799,"low":1199062,"close":1204041,"volume":21129,"rsi_14":36.07,"sma_20":1296650.0,"sma_60":1475200.0,"sma_120":1460466.67},{"date":"2026-06-19","open":1214996,"high":1224955,"low":1164205,"close":1187111,"volume":45909,"rsi_14":34.09,"sma_20":1290550.0,"sma_60":1470300.0,"sma_120":1460341.67},{"date":"2026-06-22","open":1186115,"high":1188107,"low":1139308,"close":1142295,"volume":17172,"rsi_14":31.37,"sma_20":1277650.0,"sma_60":1463700.0,"sma_120":1460033.33},{"date":"2026-06-23","open":1140304,"high":1151258,"low":1075570,"close":1079554,"volume":30016,"rsi_14":30.87,"sma_20":1260350.0,"sma_60":1455216.67,"sma_120":1459275.0},{"date":"2026-06-24","open":1065611,"high":1120386,"low":1059636,"close":1093496,"volume":24566,"rsi_14":32.7,"sma_20":1243050.0,"sma_60":1447750.0,"sma_120":1458708.33},{"date":"2026-06-25","open":1105447,"high":1152254,"low":1097480,"close":1105447,"volume":18084,"rsi_14":36.89,"sma_20":1228750.0,"sma_60":1441533.33,"sma_120":1458716.67},{"date":"2026-06-26","open":1116402,"high":1116402,"low":1016812,"close":1051669,"volume":21702,"rsi_14":41.21,"sma_20":1213300.0,"sma_60":1434500.0,"sma_120":1458558.33},{"date":"2026-06-29","open":1061628,"high":1128353,"low":1038722,"close":1120386,"volume":19117,"rsi_14":41.87,"sma_20":1200900.0,"sma_60":1429550.0,"sma_120":1458433.33},{"date":"2026-06-30","open":1120386,"high":1120386,"low":1067603,"close":1075570,"volume":22208,"rsi_14":40.43,"sma_20":1186150.0,"sma_60":1422266.67,"sma_120":1458508.33},{"date":"2026-07-01","open":1099472,"high":1113414,"low":1055652,"close":1090509,"volume":20535,"rsi_14":43.69,"sma_20":1174800.0,"sma_60":1416050.0,"sma_120":1459025.0},{"date":"2026-07-02","open":1093496,"high":1103455,"low":1046689,"close":1079554,"volume":16906,"rsi_14":38.77,"sma_20":1163200.0,"sma_60":1409383.33,"sma_120":1459366.67},{"date":"2026-07-03","open":1096484,"high":1116402,"low":1044697,"close":1110427,"volume":17556,"rsi_14":36.2,"sma_20":1155700.0,"sma_60":1403283.33,"sma_120":1460233.33},{"date":"2026-07-06","open":1113414,"high":1144287,"low":1078558,"close":1108435,"volume":13876,"rsi_14":30.52,"sma_20":1153900.0,"sma_60":1397283.33,"sma_120":1461158.33},{"date":"2026-07-07","open":1107439,"high":1107439,"low":1045693,"close":1089513,"volume":14583,"rsi_14":31.4,"sma_20":1148000.0,"sma_60":1389100.0,"sma_120":1461933.33},{"date":"2026-07-08","open":1090509,"high":1093496,"low":1011833,"close":1029759,"volume":16808,"rsi_14":30.85,"sma_20":1140400.0,"sma_60":1380900.0,"sma_120":1462016.67},{"date":"2026-07-09","open":1015816,"high":1054656,"low":986935,"close":998886,"volume":23548,"rsi_14":29.94,"sma_20":1132350.0,"sma_60":1371266.67,"sma_120":1461825.0},{"date":"2026-07-10","open":1023783,"high":1088517,"low":1023783,"close":1038722,"volume":16160,"rsi_14":38.84,"sma_20":1124450.0,"sma_60":1360933.33,"sma_120":1461833.33},{"date":"2026-07-13","open":1058640,"high":1080550,"low":1005857,"close":1020796,"volume":14034,"rsi_14":42.99,"sma_20":1113050.0,"sma_60":1350533.33,"sma_120":1461091.67},{"date":"2026-07-14","open":1037726,"high":1049677,"low":999882,"close":1010837,"volume":18272,"rsi_14":40.05,"sma_20":1099150.0,"sma_60":1339783.33,"sma_120":1459550.0},{"date":"2026-07-15","open":1027767,"high":1055652,"low":1011833,"close":1015816,"volume":13408,"rsi_14":39.02,"sma_20":1087100.0,"sma_60":1328550.0,"sma_120":1458591.67},{"date":"2026-07-16","open":1024779,"high":1025775,"low":985939,"close":1024779,"volume":12960,"rsi_14":46.3,"sma_20":1078100.0,"sma_60":1317716.67,"sma_120":1457975.0},{"date":"2026-07-20","open":1004861,"high":1024779,"low":942120,"close":952079,"volume":15012,"rsi_14":27.1,"sma_20":1066300.0,"sma_60":1305900.0,"sma_120":1457025.0},{"date":"2026-07-21","open":941124,"high":964030,"low":916226,"close":951083,"volume":12449,"rsi_14":30.77,"sma_20":1056700.0,"sma_60":1293983.33,"sma_120":1455483.33},{"date":"2026-07-22","open":970005,"high":1025775,"low":969009,"close":989923,"volume":14293,"rsi_14":35.53,"sma_20":1052200.0,"sma_60":1282250.0,"sma_120":1454391.67},{"date":"2026-07-23","open":985939,"high":1045693,"low":985939,"close":1038722,"volume":14350,"rsi_14":44.7,"sma_20":1049450.0,"sma_60":1271733.33,"sma_120":1453683.33},{"date":"2026-07-24","open":1012829,"high":1080550,"low":1012829,"close":1070591,"volume":19473,"rsi_14":44.85,"sma_20":1047700.0,"sma_60":1262283.33,"sma_120":1453658.33},{"date":"2026-07-27","open":1074574,"high":1075570,"low":1020796,"close":1024779,"volume":15154,"rsi_14":40.28,"sma_20":1046350.0,"sma_60":1252066.67,"sma_120":1452750.0},{"date":"2026-07-28","open":1002870,"high":1002870,"low":929173,"close":946103,"volume":17637,"rsi_14":35.37,"sma_20":1037600.0,"sma_60":1240783.33,"sma_120":1451058.33},{"date":"2026-07-29","open":967017,"high":968013,"low":873403,"close":919214,"volume":20178,"rsi_14":37.91,"sma_20":1029750.0,"sma_60":1229433.33,"sma_120":1445541.67},{"date":"2026-07-30","open":911247,"high":973989,"low":906267,"close":921206,"volume":20508,"rsi_14":40.93,"sma_20":1021250.0,"sma_60":1218533.33,"sma_120":1437550.0},{"date":"2026-07-31","open":966021,"high":1015816,"low":946103,"close":994902,"volume":25517,"rsi_14":45.26,"sma_20":1017000.0,"sma_60":1208033.33,"sma_120":1432125.0},{"date":"2026-08-03","open":968013,"high":1043701,"low":959050,"close":1015816,"volume":18726,"rsi_14":49.46,"sma_20":1012250.0,"sma_60":1195916.67,"sma_120":1426325.0},{"date":"2026-08-04","open":997890,"high":1055652,"low":996894,"close":1039718,"volume":14310,"rsi_14":53.01,"sma_20":1008800.0,"sma_60":1187316.67,"sma_120":1419783.33},{"date":"2026-08-05","open":1047685,"high":1112418,"low":1047685,"close":1090509,"volume":15546,"rsi_14":57.12,"sma_20":1008850.0,"sma_60":1179583.33,"sma_120":1414666.67},{"date":"2026-08-06","open":1156238,"high":1291680,"low":1145283,"close":1228938,"volume":85088,"rsi_14":65.6,"sma_20":1018850.0,"sma_60":1174683.33,"sma_120":1411275.0},{"date":"2026-08-07","open":1206033,"high":1208025,"low":1081546,"close":1101464,"volume":34382,"rsi_14":60.53,"sma_20":1024000.0,"sma_60":1167916.67,"sma_120":1406250.0},{"date":"2026-08-10","open":1160221,"high":1252840,"low":1143291,"close":1229934,"volume":54104,"rsi_14":66.67,"sma_20":1033600.0,"sma_60":1163483.33,"sma_120":1402366.67},{"date":"2026-08-11","open":1327532,"high":1329524,"low":1199062,"close":1223959,"volume":47087,"rsi_14":64.56,"sma_20":1043800.0,"sma_60":1158783.33,"sma_120":1398625.0},{"date":"2026-08-12","open":1232922,"high":1234914,"low":1187111,"close":1210016,"volume":22919,"rsi_14":61.14,"sma_20":1053800.0,"sma_60":1155266.67,"sma_120":1394316.67},{"date":"2026-08-13","open":1215992,"high":1227943,"low":1187111,"close":1227943,"volume":25881,"rsi_14":60.42,"sma_20":1064450.0,"sma_60":1152150.0,"sma_120":1390675.0},{"date":"2026-08-14","open":1222963,"high":1222963,"low":1166197,"close":1191094,"volume":21024,"rsi_14":61.15,"sma_20":1072800.0,"sma_60":1149183.33,"sma_120":1386733.33},{"date":"2026-08-18","open":1208025,"high":1241885,"low":1191094,"close":1214000,"volume":23597,"rsi_14":69.41,"sma_20":1085950.0,"sma_60":1147600.0,"sma_120":1383033.33},{"date":"2026-08-19","open":1179000,"high":1179000,"low":1125000,"close":1145000,"volume":18300,"rsi_14":65.0,"sma_20":1095450.0,"sma_60":1143266.67,"sma_120":1378216.67},{"date":"2026-08-20","open":1192000,"high":1300000,"low":1192000,"close":1238000,"volume":54752,"rsi_14":68.83,"sma_20":1107650.0,"sma_60":1140066.67,"sma_120":1372941.67},{"date":"2026-08-21","open":1230000,"high":1309000,"low":1230000,"close":1237000,"volume":44908,"rsi_14":65.7,"sma_20":1117350.0,"sma_60":1136616.67,"sma_120":1365625.0},{"date":"2026-08-24","open":1274000,"high":1360000,"low":1263000,"close":1344000,"volume":58813,"rsi_14":69.19,"sma_20":1130800.0,"sma_60":1135750.0,"sma_120":1359700.0},{"date":"2026-08-25","open":1330000,"high":1430000,"low":1329000,"close":1427000,"volume":67239,"rsi_14":71.21,"sma_20":1150700.0,"sma_60":1136783.33,"sma_120":1354675.0},{"date":"2026-08-26","open":1399000,"high":1404000,"low":1365000,"close":1372000,"volume":24322,"rsi_14":65.27,"sma_20":1171800.0,"sma_60":1136766.67,"sma_120":1349583.33},{"date":"2026-08-27","open":1386000,"high":1386000,"low":1346000,"close":1372000,"volume":17548,"rsi_14":58.98,"sma_20":1194250.0,"sma_60":1136716.67,"sma_120":1347416.67},{"date":"2026-08-28","open":1381000,"high":1388000,"low":1354000,"close":1375000,"volume":21037,"rsi_14":70.92,"sma_20":1216750.0,"sma_60":1137600.0,"sma_120":1344216.67},{"date":"2026-08-31","open":1320000,"high":1322000,"low":1258000,"close":1277000,"volume":40136,"rsi_14":53.43,"sma_20":1230650.0,"sma_60":1136950.0,"sma_120":1340258.33},{"date":"2026-09-01","open":1273000,"high":1277000,"low":1236000,"close":1251000,"volume":21939,"rsi_14":51.74,"sma_20":1242200.0,"sma_60":1136716.67,"sma_120":1337383.33},{"date":"2026-09-02","open":1209000,"high":1218000,"low":1178000,"close":1216000,"volume":29879,"rsi_14":50.08,"sma_20":1250800.0,"sma_60":1137833.33,"sma_120":1333975.0},{"date":"2026-09-03","open":1217000,"high":1237000,"low":1180000,"close":1224000,"volume":19870,"rsi_14":49.3,"sma_20":1257250.0,"sma_60":1138033.33,"sma_120":1330291.67},{"date":"2026-09-04","open":1251000,"high":1254000,"low":1206000,"close":1222000,"volume":13834,"rsi_14":52.14,"sma_20":1256650.0,"sma_60":1138633.33,"sma_120":1326525.0},{"date":"2026-09-07","open":1235000,"high":1235000,"low":1215000,"close":1224000,"volume":16102,"rsi_14":50.43,"sma_20":1262550.0,"sma_60":1139633.33,"sma_120":1323158.33},{"date":"2026-09-08","open":1255000,"high":1264000,"low":1212000,"close":1213000,"volume":12057,"rsi_14":56.49,"sma_20":1261450.0,"sma_60":1139833.33,"sma_120":1319933.33},{"date":"2026-09-09","open":1214000,"high":1233000,"low":1198000,"close":1227000,"volume":27344,"rsi_14":48.76,"sma_20":1261350.0,"sma_60":1139400.0,"sma_120":1316725.0},{"date":"2026-09-10","open":1211000,"high":1224000,"low":1197000,"close":1224000,"volume":31291,"rsi_14":48.55,"sma_20":1261800.0,"sma_60":1138250.0,"sma_120":1312800.0},{"date":"2026-09-11","open":1190000,"high":1193000,"low":1160000,"close":1179000,"volume":11066,"rsi_14":28.57,"sma_20":1259100.0,"sma_60":1136883.33,"sma_120":1309191.67},{"date":"2026-09-14","open":1168000,"high":1172000,"low":1150000,"close":1152000,"volume":15060,"rsi_14":8.21,"sma_20":1256900.0,"sma_60":1135933.33,"sma_120":1305566.67},{"date":"2026-09-15","open":1147000,"high":1149000,"low":1125000,"close":1136000,"volume":12767,"rsi_14":9.31,"sma_20":1252750.0,"sma_60":1135000.0,"sma_120":1302650.0},{"date":"2026-09-16","open":1133000,"high":1146000,"low":1120000,"close":1144000,"volume":11494,"rsi_14":11.74,"sma_20":1252700.0,"sma_60":1134950.0,"sma_120":1299325.0},{"date":"2026-09-17","open":1134000,"high":1143000,"low":1121000,"close":1135000,"volume":13117,"rsi_14":10.53,"sma_20":1247550.0,"sma_60":1135800.0,"sma_120":1295508.33},{"date":"2026-09-18","open":1159000,"high":1159000,"low":1124000,"close":1132000,"volume":25195,"rsi_14":15.31,"sma_20":1242300.0,"sma_60":1136366.67,"sma_120":1292058.33},{"date":"2026-09-21","open":1132000,"high":1136000,"low":1116000,"close":1136000,"volume":8922,"rsi_14":19.25,"sma_20":1231900.0,"sma_60":1136800.0,"sma_120":1289166.67},{"date":"2026-09-22","open":1147000,"high":1147000,"low":1106000,"close":1116000,"volume":19155,"rsi_14":20.93,"sma_20":1216350.0,"sma_60":1137800.0,"sma_120":1286150.0},{"date":"2026-09-23","open":1118000,"high":1119000,"low":1107000,"close":1116000,"volume":8388,"rsi_14":17.07,"sma_20":1203550.0,"sma_60":1137650.0,"sma_120":1283600.0},{"date":"2026-09-28","open":1114000,"high":1115000,"low":1093000,"close":1094000,"volume":13663,"rsi_14":15.22,"sma_20":1189650.0,"sma_60":1137883.33,"sma_120":1280075.0},{"date":"2026-09-29","open":1088000,"high":1091000,"low":1046000,"close":1077000,"volume":24715,"rsi_14":13.07,"sma_20":1174750.0,"sma_60":1137583.33,"sma_120":1276816.67},{"date":"2026-09-30","open":1077000,"high":1083000,"low":1058000,"close":1069000,"volume":15772,"rsi_14":13.27,"sma_20":1164350.0,"sma_60":1137333.33,"sma_120":1273358.33},{"date":"2026-10-01","open":1075000,"high":1075000,"low":1052000,"close":1069000,"volume":12262,"rsi_14":6.59,"sma_20":1155250.0,"sma_60":1136566.67,"sma_120":1269925.0},{"date":"2026-10-02","open":1069000,"high":1087000,"low":1066000,"close":1083000,"volume":9625,"rsi_14":13.47,"sma_20":1148600.0,"sma_60":1136066.67,"sma_120":1266675.0},{"date":"2026-10-06","open":1105000,"high":1110000,"low":1080000,"close":1107000,"volume":13092,"rsi_14":29.07,"sma_20":1142750.0,"sma_60":1136283.33,"sma_120":1262691.67},{"date":"2026-10-07","open":1096000,"high":1096000,"low":1061000,"close":1066000,"volume":13711,"rsi_14":26.88,"sma_20":1134950.0,"sma_60":1136816.67,"sma_120":1258858.33},{"date":"2026-10-08","open":1061000,"high":1061000,"low":1027000,"close":1032000,"volume":20708,"rsi_14":24.51,"sma_20":1125350.0,"sma_60":1137300.0,"sma_120":1254283.33},{"date":"2026-10-12","open":1025000,"high":1037000,"low":1002000,"close":1005000,"volume":22632,"rsi_14":18.83,"sma_20":1114950.0,"sma_60":1136666.67,"sma_120":1248800.0},{"date":"2026-10-13","open":992000,"high":1009000,"low":963000,"close":999000,"volume":16060,"rsi_14":19.09,"sma_20":1103550.0,"sma_60":1136233.33,"sma_120":1243383.33},{"date":"2026-10-14","open":1001000,"high":1026000,"low":980000,"close":987000,"volume":16786,"rsi_14":18.34,"sma_20":1091700.0,"sma_60":1135766.67,"sma_120":1237775.0},{"date":"2026-10-15","open":979000,"high":980000,"low":913000,"close":935000,"volume":21977,"rsi_14":13.72,"sma_20":1079500.0,"sma_60":1134350.0,"sma_120":1231450.0},{"date":"2026-10-16","open":957000,"high":970000,"low":936000,"close":947000,"volume":13017,"rsi_14":18.59,"sma_20":1069250.0,"sma_60":1132983.33,"sma_120":1225350.0},{"date":"2026-10-19","open":940000,"high":999000,"low":920000,"close":994000,"volume":15468,"rsi_14":30.7,"sma_20":1062150.0,"sma_60":1133616.67,"sma_120":1219758.33},{"date":"2026-10-20","open":981000,"high":985000,"low":915000,"close":918000,"volume":19858,"rsi_14":26.22,"sma_20":1050850.0,"sma_60":1133000.0,"sma_120":1213491.67},{"date":"2026-10-21","open":930000,"high":930000,"low":905000,"close":920000,"volume":10246,"rsi_14":27.89,"sma_20":1040100.0,"sma_60":1131766.67,"sma_120":1207008.33},{"date":"2026-10-22","open":904000,"high":911000,"low":887000,"close":890000,"volume":11060,"rsi_14":26.26,"sma_20":1028000.0,"sma_60":1129216.67,"sma_120":1200475.0},{"date":"2026-10-23","open":871626,"high":871626,"low":828193,"close":855000,"volume":20564}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":48445.423346040916,"pbr":1.54,"per":17.65,"roa":1.55,"roe":3.03,"grade":"C","comment":"PER 17.63배, ROE 3.03%","revenue":21374314234603.0,"analysis":"PER 17.6배입니다. ROE 3.0%입니다. 시가총액 17.83조. 매출 21.37조, 영업이익 2.04조.","eps_basis":"TTM","debt_ratio":0.959774330630851,"market_cap":17846385075000,"net_income":983616062002.0,"total_debt":11127527334198.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.69,"total_assets":22721427044856.0,"total_equity":11593899710658.0,"profit_margin":4.6,"revenue_basis":"TTM","dividend_yield":1.27,"net_income_basis":"TTM","operating_income":2035104031222.0,"operating_margin":9.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":855000.0,"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":470500.0},{"date":"2016-10-25","close":443500.0},{"date":"2016-10-26","close":444500.0},{"date":"2016-10-27","close":458500.0},{"date":"2016-10-28","close":451500.0},{"date":"2016-10-31","close":455000.0},{"date":"2016-11-01","close":456000.0},{"date":"2016-11-02","close":473000.0},{"date":"2016-11-03","close":477000.0},{"date":"2016-11-04","close":473500.0},{"date":"2016-11-07","close":468500.0},{"date":"2016-11-08","close":477500.0},{"date":"2016-11-09","close":482000.0},{"date":"2016-11-10","close":490000.0},{"date":"2016-11-11","close":490000.0},{"date":"2016-11-14","close":468500.0},{"date":"2016-11-15","close":478500.0},{"date":"2016-11-16","close":470000.0},{"date":"2016-11-17","close":475000.0},{"date":"2016-11-18","close":460000.0},{"date":"2016-11-21","close":461000.0},{"date":"2016-11-22","close":474500.0},{"date":"2016-11-23","close":480000.0},{"date":"2016-11-24","close":478500.0},{"date":"2016-11-25","close":471000.0},{"date":"2016-11-28","close":476000.0},{"date":"2016-11-29","close":485000.0},{"date":"2016-11-30","close":472000.0},{"date":"2016-12-01","close":470000.0},{"date":"2016-12-02","close":469500.0},{"date":"2016-12-05","close":491500.0},{"date":"2016-12-06","close":507000.0},{"date":"2016-12-07","close":509000.0},{"date":"2016-12-08","close":507000.0},{"date":"2016-12-09","close":494500.0},{"date":"2016-12-12","close":497000.0},{"date":"2016-12-13","close":498500.0},{"date":"2016-12-14","close":490500.0},{"date":"2016-12-15","close":489500.0},{"date":"2016-12-16","close":482000.0},{"date":"2016-12-19","close":480500.0},{"date":"2016-12-20","close":477000.0},{"date":"2016-12-21","close":475500.0},{"date":"2016-12-22","close":479500.0},{"date":"2016-12-23","close":479000.0},{"date":"2016-12-26","close":473500.0},{"date":"2016-12-27","close":473500.0},{"date":"2016-12-28","close":467000.0},{"date":"2016-12-29","close":475000.0},{"date":"2017-01-02","close":484000.0},{"date":"2017-01-03","close":476500.0},{"date":"2017-01-04","close":478000.0},{"date":"2017-01-05","close":480000.0},{"date":"2017-01-06","close":482000.0},{"date":"2017-01-09","close":489000.0},{"date":"2017-01-10","close":479500.0},{"date":"2017-01-11","close":508000.0},{"date":"2017-01-12","close":510000.0},{"date":"2017-01-13","close":516000.0},{"date":"2017-01-16","close":508000.0},{"date":"2017-01-17","close":511000.0},{"date":"2017-01-18","close":512000.0},{"date":"2017-01-19","close":515000.0},{"date":"2017-01-20","close":503000.0},{"date":"2017-01-23","close":504000.0},{"date":"2017-01-24","close":506000.0},{"date":"2017-01-25","close":507000.0},{"date":"2017-01-26","close":491500.0},{"date":"2017-01-31","close":490000.0},{"date":"2017-02-01","close":500000.0},{"date":"2017-02-02","close":488000.0},{"date":"2017-02-03","close":493500.0},{"date":"2017-02-06","close":487000.0},{"date":"2017-02-07","close":435500.0},{"date":"2017-02-08","close":427500.0},{"date":"2017-02-09","close":425000.0},{"date":"2017-02-10","close":417500.0},{"date":"2017-02-13","close":430000.0},{"date":"2017-02-14","close":427000.0},{"date":"2017-02-15","close":431000.0},{"date":"2017-02-16","close":429500.0},{"date":"2017-02-17","close":426500.0},{"date":"2017-02-20","close":422500.0},{"date":"2017-02-21","close":430000.0},{"date":"2017-02-22","close":428500.0},{"date":"2017-02-23","close":416500.0},{"date":"2017-02-24","close":415500.0},{"date":"2017-02-27","close":415000.0},{"date":"2017-02-28","close":416500.0},{"date":"2017-03-02","close":424500.0},{"date":"2017-03-03","close":420000.0},{"date":"2017-03-06","close":410500.0},{"date":"2017-03-07","close":409000.0},{"date":"2017-03-08","close":409000.0},{"date":"2017-03-09","close":406000.0},{"date":"2017-03-10","close":406500.0},{"date":"2017-03-13","close":399500.0},{"date":"2017-03-14","close":399500.0},{"date":"2017-03-15","close":392500.0},{"date":"2017-03-16","close":408000.0},{"date":"2017-03-17","close":418500.0},{"date":"2017-03-20","close":417000.0},{"date":"2017-03-21","close":414500.0},{"date":"2017-03-22","close":403500.0},{"date":"2017-03-23","close":417000.0},{"date":"2017-03-24","close":413500.0},{"date":"2017-03-27","close":418000.0},{"date":"2017-03-28","close":418000.0},{"date":"2017-03-29","close":419000.0},{"date":"2017-03-30","close":434500.0},{"date":"2017-03-31","close":432000.0},{"date":"2017-04-03","close":418500.0},{"date":"2017-04-04","close":418000.0},{"date":"2017-04-05","close":417500.0},{"date":"2017-04-06","close":416500.0},{"date":"2017-04-07","close":420000.0},{"date":"2017-04-10","close":410000.0},{"date":"2017-04-11","close":409500.0},{"date":"2017-04-12","close":414500.0},{"date":"2017-04-13","close":413500.0},{"date":"2017-04-14","close":412000.0},{"date":"2017-04-17","close":414500.0},{"date":"2017-04-18","close":411500.0},{"date":"2017-04-19","close":417500.0},{"date":"2017-04-20","close":418000.0},{"date":"2017-04-21","close":415500.0},{"date":"2017-04-24","close":414000.0},{"date":"2017-04-25","close":430000.0},{"date":"2017-04-26","close":423500.0},{"date":"2017-04-27","close":425500.0},{"date":"2017-04-28","close":425500.0},{"date":"2017-05-02","close":424500.0},{"date":"2017-05-04","close":422500.0},{"date":"2017-05-08","close":424500.0},{"date":"2017-05-10","close":425500.0},{"date":"2017-05-11","close":428500.0},{"date":"2017-05-12","close":427500.0},{"date":"2017-05-15","close":429000.0},{"date":"2017-05-16","close":427000.0},{"date":"2017-05-17","close":423000.0},{"date":"2017-05-18","close":425500.0},{"date":"2017-05-19","close":426500.0},{"date":"2017-05-22","close":429000.0},{"date":"2017-05-23","close":432000.0},{"date":"2017-05-24","close":432500.0},{"date":"2017-05-25","close":434000.0},{"date":"2017-05-26","close":438000.0},{"date":"2017-05-29","close":438500.0},{"date":"2017-05-30","close":439500.0},{"date":"2017-05-31","close":438000.0},{"date":"2017-06-01","close":443000.0},{"date":"2017-06-02","close":448000.0},{"date":"2017-06-05","close":447500.0},{"date":"2017-06-07","close":451500.0},{"date":"2017-06-08","close":453000.0},{"date":"2017-06-09","close":448000.0},{"date":"2017-06-12","close":447500.0},{"date":"2017-06-13","close":449000.0},{"date":"2017-06-14","close":444000.0},{"date":"2017-06-15","close":440000.0},{"date":"2017-06-16","close":437500.0},{"date":"2017-06-19","close":429000.0},{"date":"2017-06-20","close":433000.0},{"date":"2017-06-21","close":433000.0},{"date":"2017-06-22","close":437000.0},{"date":"2017-06-23","close":439000.0},{"date":"2017-06-26","close":440000.0},{"date":"2017-06-27","close":434000.0},{"date":"2017-06-28","close":444000.0},{"date":"2017-06-29","close":450500.0},{"date":"2017-06-30","close":456000.0},{"date":"2017-07-03","close":463500.0},{"date":"2017-07-04","close":455500.0},{"date":"2017-07-05","close":454000.0},{"date":"2017-07-06","close":457000.0},{"date":"2017-07-07","close":458000.0},{"date":"2017-07-10","close":460000.0},{"date":"2017-07-11","close":460500.0},{"date":"2017-07-12","close":458000.0},{"date":"2017-07-13","close":466000.0},{"date":"2017-07-14","close":462000.0},{"date":"2017-07-17","close":463500.0},{"date":"2017-07-18","close":457000.0},{"date":"2017-07-19","close":454500.0},{"date":"2017-07-20","close":453500.0},{"date":"2017-07-21","close":445000.0},{"date":"2017-07-24","close":446500.0},{"date":"2017-07-25","close":467500.0},{"date":"2017-07-26","close":483000.0},{"date":"2017-07-27","close":491500.0},{"date":"2017-07-28","close":492500.0},{"date":"2017-07-31","close":493500.0},{"date":"2017-08-01","close":493500.0},{"date":"2017-08-02","close":486500.0},{"date":"2017-08-03","close":487000.0},{"date":"2017-08-04","close":491500.0},{"date":"2017-08-07","close":495000.0},{"date":"2017-08-08","close":496000.0},{"date":"2017-08-09","close":498500.0},{"date":"2017-08-10","close":488500.0},{"date":"2017-08-11","close":479500.0},{"date":"2017-08-14","close":482000.0},{"date":"2017-08-16","close":477500.0},{"date":"2017-08-17","close":500000.0},{"date":"2017-08-18","close":501000.0},{"date":"2017-08-21","close":501000.0},{"date":"2017-08-22","close":501000.0},{"date":"2017-08-23","close":491000.0},{"date":"2017-08-24","close":500000.0},{"date":"2017-08-25","close":494500.0},{"date":"2017-08-28","close":503000.0},{"date":"2017-08-29","close":512000.0},{"date":"2017-08-30","close":516000.0},{"date":"2017-08-31","close":516000.0},{"date":"2017-09-01","close":510000.0},{"date":"2017-09-04","close":510000.0},{"date":"2017-09-05","close":517000.0},{"date":"2017-09-06","close":517000.0},{"date":"2017-09-07","close":520000.0},{"date":"2017-09-08","close":524000.0},{"date":"2017-09-11","close":511000.0},{"date":"2017-09-12","close":523000.0},{"date":"2017-09-13","close":519000.0},{"date":"2017-09-14","close":515000.0},{"date":"2017-09-15","close":504000.0},{"date":"2017-09-18","close":503000.0},{"date":"2017-09-19","close":504000.0},{"date":"2017-09-20","close":502000.0},{"date":"2017-09-21","close":490000.0},{"date":"2017-09-22","close":482500.0},{"date":"2017-09-25","close":481500.0},{"date":"2017-09-26","close":490500.0},{"date":"2017-09-27","close":484500.0},{"date":"2017-09-28","close":490500.0},{"date":"2017-09-29","close":495500.0},{"date":"2017-10-10","close":520000.0},{"date":"2017-10-11","close":530000.0},{"date":"2017-10-12","close":534000.0},{"date":"2017-10-13","close":532000.0},{"date":"2017-10-16","close":545000.0},{"date":"2017-10-17","close":546000.0},{"date":"2017-10-18","close":534000.0},{"date":"2017-10-19","close":536000.0},{"date":"2017-10-20","close":541000.0},{"date":"2017-10-23","close":526000.0},{"date":"2017-10-24","close":535000.0},{"date":"2017-10-25","close":522000.0},{"date":"2017-10-26","close":490000.0},{"date":"2017-10-27","close":524000.0},{"date":"2017-10-30","close":526000.0},{"date":"2017-10-31","close":512000.0},{"date":"2017-11-01","close":512000.0},{"date":"2017-11-02","close":515000.0},{"date":"2017-11-03","close":514000.0},{"date":"2017-11-06","close":517000.0},{"date":"2017-11-07","close":521000.0},{"date":"2017-11-08","close":519000.0},{"date":"2017-11-09","close":520000.0},{"date":"2017-11-10","close":521000.0},{"date":"2017-11-13","close":517000.0},{"date":"2017-11-14","close":517000.0},{"date":"2017-11-15","close":503000.0},{"date":"2017-11-16","close":500000.0},{"date":"2017-11-17","close":498500.0},{"date":"2017-11-20","close":492500.0},{"date":"2017-11-21","close":494000.0},{"date":"2017-11-22","close":498000.0},{"date":"2017-11-23","close":493500.0},{"date":"2017-11-24","close":494000.0},{"date":"2017-11-27","close":497000.0},{"date":"2017-11-28","close":496000.0},{"date":"2017-11-29","close":490000.0},{"date":"2017-11-30","close":486500.0},{"date":"2017-12-01","close":480000.0},{"date":"2017-12-04","close":479000.0},{"date":"2017-12-05","close":485000.0},{"date":"2017-12-06","close":470500.0},{"date":"2017-12-07","close":470500.0},{"date":"2017-12-08","close":464000.0},{"date":"2017-12-11","close":469500.0},{"date":"2017-12-12","close":470500.0},{"date":"2017-12-13","close":475000.0},{"date":"2017-12-14","close":476000.0},{"date":"2017-12-15","close":482000.0},{"date":"2017-12-18","close":485000.0},{"date":"2017-12-19","close":481500.0},{"date":"2017-12-20","close":490000.0},{"date":"2017-12-21","close":487000.0},{"date":"2017-12-22","close":483000.0},{"date":"2017-12-26","close":489500.0},{"date":"2017-12-27","close":489500.0},{"date":"2017-12-28","close":493000.0},{"date":"2018-01-02","close":390905.0},{"date":"2018-01-03","close":381513.9062},{"date":"2018-01-04","close":376427.0938},{"date":"2018-01-05","close":383079.0938},{"date":"2018-01-08","close":390513.75},{"date":"2018-01-09","close":413991.5625},{"date":"2018-01-10","close":420252.2812},{"date":"2018-01-11","close":407730.8125},{"date":"2018-01-12","close":411643.7812},{"date":"2018-01-15","close":407730.8125},{"date":"2018-01-16","close":407730.8125},{"date":"2018-01-17","close":403817.8438},{"date":"2018-01-18","close":398339.6562},{"date":"2018-01-19","close":403035.25},{"date":"2018-01-22","close":399904.9062},{"date":"2018-01-23","close":399904.9062},{"date":"2018-01-24","close":406165.5938},{"date":"2018-01-25","close":408513.375},{"date":"2018-01-26","close":409295.9688},{"date":"2018-01-29","close":413991.5625},{"date":"2018-01-30","close":414774.1562},{"date":"2018-01-31","close":403035.25},{"date":"2018-02-01","close":402252.6875},{"date":"2018-02-02","close":386992.0938},{"date":"2018-02-05","close":388166.0312},{"date":"2018-02-06","close":388166.0312},{"date":"2018-02-07","close":387774.6562},{"date":"2018-02-08","close":390905.0},{"date":"2018-02-09","close":384253.0312},{"date":"2018-02-12","close":386600.7812},{"date":"2018-02-13","close":386209.4688},{"date":"2018-02-14","close":395209.375},{"date":"2018-02-19","close":399904.9062},{"date":"2018-02-20","close":406948.1875},{"date":"2018-02-21","close":410861.1562},{"date":"2018-02-22","close":406948.1875},{"date":"2018-02-23","close":405383.0625},{"date":"2018-02-26","close":403817.8438},{"date":"2018-02-27","close":404600.4375},{"date":"2018-02-28","close":400687.4688},{"date":"2018-03-02","close":392078.9688},{"date":"2018-03-05","close":384644.2812},{"date":"2018-03-06","close":384644.2812},{"date":"2018-03-07","close":396774.5},{"date":"2018-03-08","close":391296.3438},{"date":"2018-03-09","close":389339.875},{"date":"2018-03-12","close":387774.6562},{"date":"2018-03-13","close":383079.0938},{"date":"2018-03-14","close":379948.7188},{"date":"2018-03-15","close":378774.875},{"date":"2018-03-16","close":375644.5},{"date":"2018-03-19","close":372514.0938},{"date":"2018-03-20","close":374079.2812},{"date":"2018-03-21","close":380731.3125},{"date":"2018-03-22","close":382296.5312},{"date":"2018-03-23","close":373296.6875},{"date":"2018-03-26","close":372122.8125},{"date":"2018-03-27","close":378383.5312},{"date":"2018-03-28","close":376427.0938},{"date":"2018-03-29","close":377209.6562},{"date":"2018-03-30","close":374861.9375},{"date":"2018-04-02","close":368601.2188},{"date":"2018-04-03","close":361949.0938},{"date":"2018-04-04","close":360775.2188},{"date":"2018-04-05","close":362731.7188},{"date":"2018-04-06","close":356470.9375},{"date":"2018-04-09","close":355297.0},{"date":"2018-04-10","close":358427.4375},{"date":"2018-04-11","close":353731.9375},{"date":"2018-04-12","close":360775.2188},{"date":"2018-04-13","close":352949.2812},{"date":"2018-04-16","close":347471.125},{"date":"2018-04-17","close":342384.3125},{"date":"2018-04-18","close":337688.75},{"date":"2018-04-19","close":335732.25},{"date":"2018-04-20","close":345123.3438},{"date":"2018-04-23","close":344732.125},{"date":"2018-04-24","close":345905.9375},{"date":"2018-04-25","close":334167.0625},{"date":"2018-04-26","close":337688.75},{"date":"2018-04-27","close":335341.0},{"date":"2018-04-30","close":339253.9375},{"date":"2018-05-02","close":336514.8438},{"date":"2018-05-03","close":339645.25},{"date":"2018-05-04","close":347079.8438},{"date":"2018-05-08","close":338862.6562},{"date":"2018-05-09","close":335732.25},{"date":"2018-05-10","close":340427.8125},{"date":"2018-05-11","close":342384.3125},{"date":"2018-05-14","close":356079.6562},{"date":"2018-05-15","close":351384.0625},{"date":"2018-05-16","close":349427.5938},{"date":"2018-05-17","close":349036.3125},{"date":"2018-05-18","close":347079.8438},{"date":"2018-05-21","close":343166.9062},{"date":"2018-05-23","close":336123.5938},{"date":"2018-05-24","close":337688.75},{"date":"2018-05-25","close":335732.25},{"date":"2018-05-28","close":333775.8125},{"date":"2018-05-29","close":327123.7188},{"date":"2018-05-30","close":317341.3438},{"date":"2018-05-31","close":317341.3438},{"date":"2018-06-01","close":327515.0625},{"date":"2018-06-04","close":329862.8125},{"date":"2018-06-05","close":325949.9062},{"date":"2018-06-07","close":337297.4062},{"date":"2018-06-08","close":335341.0},{"date":"2018-06-11","close":335341.0},{"date":"2018-06-12","close":334949.6562},{"date":"2018-06-14","close":322036.875},{"date":"2018-06-15","close":318906.5625},{"date":"2018-06-18","close":317341.3438},{"date":"2018-06-19","close":307950.2188},{"date":"2018-06-20","close":305602.4375},{"date":"2018-06-21","close":294646.125},{"date":"2018-06-22","close":295820.0312},{"date":"2018-06-25","close":306776.3125},{"date":"2018-06-26","close":304037.2812},{"date":"2018-06-27","close":293472.2812},{"date":"2018-06-28","close":292689.6562},{"date":"2018-06-29","close":302080.7812},{"date":"2018-07-02","close":298167.8125},{"date":"2018-07-03","close":287602.7812},{"date":"2018-07-04","close":290341.9062},{"date":"2018-07-05","close":291124.4688},{"date":"2018-07-06","close":289559.3125},{"date":"2018-07-09","close":290733.1875},{"date":"2018-07-10","close":303254.6875},{"date":"2018-07-11","close":298167.8125},{"date":"2018-07-12","close":304428.5312},{"date":"2018-07-13","close":300124.3125},{"date":"2018-07-16","close":295820.0312},{"date":"2018-07-17","close":296602.5938},{"date":"2018-07-18","close":296211.3125},{"date":"2018-07-19","close":291515.75},{"date":"2018-07-20","close":293080.9688},{"date":"2018-07-23","close":293080.9688},{"date":"2018-07-24","close":307558.9375},{"date":"2018-07-25","close":302080.7812},{"date":"2018-07-26","close":310689.3125},{"date":"2018-07-27","close":309906.6875},{"date":"2018-07-30","close":316558.7812},{"date":"2018-07-31","close":322819.4688},{"date":"2018-08-01","close":318906.5625},{"date":"2018-08-02","close":309124.0938},{"date":"2018-08-03","close":309906.6875},{"date":"2018-08-06","close":313428.375},{"date":"2018-08-07","close":318123.9375},{"date":"2018-08-08","close":315384.875},{"date":"2018-08-09","close":311080.625},{"date":"2018-08-10","close":313819.6875},{"date":"2018-08-13","close":304428.5312},{"date":"2018-08-14","close":302080.7812},{"date":"2018-08-16","close":297776.5},{"date":"2018-08-17","close":296602.5938},{"date":"2018-08-20","close":305993.7188},{"date":"2018-08-21","close":307167.6562},{"date":"2018-08-22","close":306776.3125},{"date":"2018-08-23","close":304428.5312},{"date":"2018-08-24","close":309515.4375},{"date":"2018-08-27","close":321645.625},{"date":"2018-08-28","close":327515.0625},{"date":"2018-08-29","close":327515.0625},{"date":"2018-08-30","close":326341.1562},{"date":"2018-08-31","close":317341.3438},{"date":"2018-09-03","close":321645.625},{"date":"2018-09-04","close":315776.1562},{"date":"2018-09-05","close":310298.0},{"date":"2018-09-06","close":317732.6562},{"date":"2018-09-07","close":321254.3438},{"date":"2018-09-10","close":318123.9375},{"date":"2018-09-11","close":313037.0625},{"date":"2018-09-12","close":310689.3125},{"date":"2018-09-13","close":323602.0938},{"date":"2018-09-14","close":325949.9062},{"date":"2018-09-17","close":318515.25},{"date":"2018-09-18","close":320080.4062},{"date":"2018-09-19","close":332210.5938},{"date":"2018-09-20","close":330254.0938},{"date":"2018-09-21","close":332993.2188},{"date":"2018-09-27","close":343949.5},{"date":"2018-09-28","close":341210.375},{"date":"2018-10-01","close":338471.375},{"date":"2018-10-02","close":332601.9062},{"date":"2018-10-04","close":329471.5312},{"date":"2018-10-05","close":330254.0938},{"date":"2018-10-08","close":321645.625},{"date":"2018-10-10","close":318906.5625},{"date":"2018-10-11","close":307167.6562},{"date":"2018-10-12","close":308341.5625},{"date":"2018-10-15","close":303645.9688},{"date":"2018-10-16","close":307167.6562},{"date":"2018-10-17","close":311471.875},{"date":"2018-10-18","close":306385.0},{"date":"2018-10-19","close":304819.875},{"date":"2018-10-22","close":306776.3125},{"date":"2018-10-23","close":305211.125},{"date":"2018-10-24","close":307950.2188},{"date":"2018-10-25","close":311080.625},{"date":"2018-10-26","close":301689.4688},{"date":"2018-10-29","close":305602.4375},{"date":"2018-10-30","close":302472.0625},{"date":"2018-10-31","close":296602.5938},{"date":"2018-11-01","close":293080.9688},{"date":"2018-11-02","close":309124.0938},{"date":"2018-11-05","close":304819.875},{"date":"2018-11-06","close":309906.6875},{"date":"2018-11-07","close":310298.0},{"date":"2018-11-08","close":314211.0312},{"date":"2018-11-09","close":316558.7812},{"date":"2018-11-12","close":320471.7188},{"date":"2018-11-13","close":333384.4688},{"date":"2018-11-14","close":337688.75},{"date":"2018-11-15","close":340036.5312},{"date":"2018-11-16","close":339645.25},{"date":"2018-11-19","close":341601.7188},{"date":"2018-11-20","close":342775.5938},{"date":"2018-11-21","close":345905.9375},{"date":"2018-11-22","close":344732.125},{"date":"2018-11-23","close":343558.1875},{"date":"2018-11-26","close":337688.75},{"date":"2018-11-27","close":338862.6562},{"date":"2018-11-28","close":331819.2812},{"date":"2018-11-29","close":339253.9375},{"date":"2018-11-30","close":332993.2188},{"date":"2018-12-03","close":338471.375},{"date":"2018-12-04","close":343949.5},{"date":"2018-12-05","close":343166.9062},{"date":"2018-12-06","close":341993.0},{"date":"2018-12-07","close":339253.9375},{"date":"2018-12-10","close":347079.8438},{"date":"2018-12-11","close":346297.2812},{"date":"2018-12-12","close":346297.2812},{"date":"2018-12-13","close":354905.7812},{"date":"2018-12-14","close":350992.8125},{"date":"2018-12-17","close":348645.0312},{"date":"2018-12-18","close":351384.0625},{"date":"2018-12-19","close":352949.2812},{"date":"2018-12-20","close":351775.4062},{"date":"2018-12-21","close":342384.3125},{"date":"2018-12-24","close":350992.8125},{"date":"2018-12-26","close":347079.8438},{"date":"2018-12-27","close":355506.0938},{"date":"2018-12-28","close":347079.875},{"date":"2019-01-02","close":340258.625},{"date":"2019-01-03","close":354302.3438},{"date":"2019-01-04","close":363932.25},{"date":"2019-01-07","close":353901.0625},{"date":"2019-01-08","close":356709.8125},{"date":"2019-01-09","close":354703.5625},{"date":"2019-01-10","close":359117.3125},{"date":"2019-01-11","close":359518.5625},{"date":"2019-01-14","close":348283.625},{"date":"2019-01-15","close":348283.625},{"date":"2019-01-16","close":344271.0938},{"date":"2019-01-17","close":341061.1562},{"date":"2019-01-18","close":340258.625},{"date":"2019-01-21","close":345876.0625},{"date":"2019-01-22","close":344271.0938},{"date":"2019-01-23","close":346277.3438},{"date":"2019-01-24","close":338252.3438},{"date":"2019-01-25","close":343067.3438},{"date":"2019-01-28","close":341061.1562},{"date":"2019-01-29","close":347079.875},{"date":"2019-01-30","close":349888.5625},{"date":"2019-01-31","close":353499.875},{"date":"2019-02-01","close":351894.8438},{"date":"2019-02-07","close":359518.5625},{"date":"2019-02-08","close":355506.0938},{"date":"2019-02-11","close":347481.125},{"date":"2019-02-12","close":349487.375},{"date":"2019-02-13","close":345876.0625},{"date":"2019-02-14","close":349487.375},{"date":"2019-02-15","close":347481.125},{"date":"2019-02-18","close":348684.8438},{"date":"2019-02-19","close":349487.375},{"date":"2019-02-20","close":357913.5312},{"date":"2019-02-21","close":361926.0312},{"date":"2019-02-22","close":364333.4688},{"date":"2019-02-25","close":369148.5},{"date":"2019-02-26","close":374765.9688},{"date":"2019-02-27","close":372759.75},{"date":"2019-02-28","close":366339.8125},{"date":"2019-03-04","close":367944.75},{"date":"2019-03-05","close":362327.2812},{"date":"2019-03-06","close":363129.75},{"date":"2019-03-07","close":363129.75},{"date":"2019-03-08","close":350691.0625},{"date":"2019-03-11","close":355104.8125},{"date":"2019-03-12","close":355907.375},{"date":"2019-03-13","close":362327.2812},{"date":"2019-03-14","close":365938.5625},{"date":"2019-03-15","close":369549.7188},{"date":"2019-03-18","close":370753.5},{"date":"2019-03-19","close":365537.2188},{"date":"2019-03-20","close":370352.25},{"date":"2019-03-21","close":368747.25},{"date":"2019-03-22","close":370352.25},{"date":"2019-03-25","close":371154.7188},{"date":"2019-03-26","close":364333.4688},{"date":"2019-03-27","close":365938.5625},{"date":"2019-03-28","close":368346.0312},{"date":"2019-03-29","close":373161.0},{"date":"2019-04-01","close":376772.2188},{"date":"2019-04-02","close":379982.1875},{"date":"2019-04-03","close":389210.9062},{"date":"2019-04-04","close":392420.9375},{"date":"2019-04-05","close":390414.6562},{"date":"2019-04-08","close":385599.6875},{"date":"2019-04-09","close":385599.6875},{"date":"2019-04-10","close":387204.6875},{"date":"2019-04-11","close":386402.1875},{"date":"2019-04-12","close":383192.1562},{"date":"2019-04-15","close":373963.4688},{"date":"2019-04-16","close":377976.0},{"date":"2019-04-17","close":372358.5312},{"date":"2019-04-18","close":366741.0625},{"date":"2019-04-19","close":367142.2812},{"date":"2019-04-22","close":363531.0625},{"date":"2019-04-23","close":361524.7812},{"date":"2019-04-24","close":358716.0625},{"date":"2019-04-25","close":361123.5625},{"date":"2019-04-26","close":357111.0625},{"date":"2019-04-29","close":363129.75},{"date":"2019-04-30","close":363129.75},{"date":"2019-05-02","close":358716.0625},{"date":"2019-05-03","close":354302.3438},{"date":"2019-05-07","close":351092.3438},{"date":"2019-05-08","close":349086.0938},{"date":"2019-05-09","close":340659.875},{"date":"2019-05-10","close":347481.125},{"date":"2019-05-13","close":343067.3438},{"date":"2019-05-14","close":345876.0625},{"date":"2019-05-15","close":349487.375},{"date":"2019-05-16","close":338653.625},{"date":"2019-05-17","close":338252.3438},{"date":"2019-05-20","close":340258.625},{"date":"2019-05-21","close":340659.875},{"date":"2019-05-22","close":347882.3438},{"date":"2019-05-23","close":349487.375},{"date":"2019-05-24","close":351894.8438},{"date":"2019-05-27","close":352697.3125},{"date":"2019-05-28","close":349487.375},{"date":"2019-05-29","close":348283.625},{"date":"2019-05-30","close":351493.5938},{"date":"2019-05-31","close":350691.0625},{"date":"2019-06-03","close":362327.2812},{"date":"2019-06-04","close":359919.8125},{"date":"2019-06-05","close":358716.0625},{"date":"2019-06-07","close":360321.0312},{"date":"2019-06-10","close":367142.2812},{"date":"2019-06-11","close":370753.5},{"date":"2019-06-12","close":370352.25},{"date":"2019-06-13","close":376370.9688},{"date":"2019-06-14","close":379580.9375},{"date":"2019-06-17","close":377173.5},{"date":"2019-06-18","close":374765.9688},{"date":"2019-06-19","close":375568.4688},{"date":"2019-06-20","close":378778.4688},{"date":"2019-06-21","close":380383.5},{"date":"2019-06-24","close":376772.2188},{"date":"2019-06-25","close":384395.9688},{"date":"2019-06-26","close":386402.1875},{"date":"2019-06-27","close":377173.5},{"date":"2019-06-28","close":381988.4375},{"date":"2019-07-01","close":365136.0312},{"date":"2019-07-02","close":366741.0625},{"date":"2019-07-03","close":367944.75},{"date":"2019-07-04","close":365938.5625},{"date":"2019-07-05","close":364333.4688},{"date":"2019-07-08","close":359117.3125},{"date":"2019-07-09","close":354703.5625},{"date":"2019-07-10","close":352697.3125},{"date":"2019-07-11","close":355907.375},{"date":"2019-07-12","close":358716.0625},{"date":"2019-07-15","close":355506.0938},{"date":"2019-07-16","close":361926.0312},{"date":"2019-07-17","close":364333.4688},{"date":"2019-07-18","close":362327.2812},{"date":"2019-07-19","close":368346.0312},{"date":"2019-07-22","close":371555.9375},{"date":"2019-07-23","close":371555.9375},{"date":"2019-07-24","close":369148.5},{"date":"2019-07-25","close":367543.5},{"date":"2019-07-26","close":352697.3125},{"date":"2019-07-29","close":351092.3438},{"date":"2019-07-30","close":349888.5625},{"date":"2019-07-31","close":355104.8125},{"date":"2019-08-01","close":349888.5625},{"date":"2019-08-02","close":345073.625},{"date":"2019-08-05","close":345474.8438},{"date":"2019-08-06","close":339857.4062},{"date":"2019-08-07","close":341462.4062},{"date":"2019-08-08","close":358716.0625},{"date":"2019-08-09","close":356308.5312},{"date":"2019-08-12","close":353098.5938},{"date":"2019-08-13","close":354703.5625},{"date":"2019-08-14","close":351894.8438},{"date":"2019-08-16","close":353098.5938},{"date":"2019-08-19","close":355104.8125},{"date":"2019-08-20","close":356308.5312},{"date":"2019-08-21","close":354703.5625},{"date":"2019-08-22","close":350691.0625},{"date":"2019-08-23","close":346678.5938},{"date":"2019-08-26","close":343067.3438},{"date":"2019-08-27","close":343468.6562},{"date":"2019-08-28","close":345876.0625},{"date":"2019-08-29","close":348684.8438},{"date":"2019-08-30","close":349086.0938},{"date":"2019-09-02","close":353901.0625},{"date":"2019-09-03","close":350691.0625},{"date":"2019-09-04","close":356308.5312},{"date":"2019-09-05","close":357512.3125},{"date":"2019-09-06","close":351092.3438},{"date":"2019-09-09","close":352296.0625},{"date":"2019-09-10","close":351894.8438},{"date":"2019-09-11","close":355907.375},{"date":"2019-09-16","close":361123.5625},{"date":"2019-09-17","close":355907.375},{"date":"2019-09-18","close":356308.5312},{"date":"2019-09-19","close":349086.0938},{"date":"2019-09-20","close":352296.0625},{"date":"2019-09-23","close":349086.0938},{"date":"2019-09-24","close":354302.3438},{"date":"2019-09-25","close":357913.5312},{"date":"2019-09-26","close":357512.3125},{"date":"2019-09-27","close":355506.0938},{"date":"2019-09-30","close":359518.5625},{"date":"2019-10-01","close":358314.7812},{"date":"2019-10-02","close":349086.0938},{"date":"2019-10-04","close":349487.375},{"date":"2019-10-07","close":345876.0625},{"date":"2019-10-08","close":347882.3438},{"date":"2019-10-10","close":347882.3438},{"date":"2019-10-11","close":355907.375},{"date":"2019-10-14","close":358716.0625},{"date":"2019-10-15","close":355104.8125},{"date":"2019-10-16","close":357512.3125},{"date":"2019-10-17","close":355506.0938},{"date":"2019-10-18","close":351092.3438},{"date":"2019-10-21","close":354703.5625},{"date":"2019-10-22","close":361524.7812},{"date":"2019-10-23","close":347481.125},{"date":"2019-10-24","close":352697.3125},{"date":"2019-10-25","close":355907.375},{"date":"2019-10-28","close":352697.3125},{"date":"2019-10-29","close":352296.0625},{"date":"2019-10-30","close":351894.8438},{"date":"2019-10-31","close":348684.8438},{"date":"2019-11-01","close":346678.5938},{"date":"2019-11-04","close":351493.5938},{"date":"2019-11-05","close":355104.8125},{"date":"2019-11-06","close":349086.0938},{"date":"2019-11-07","close":348283.625},{"date":"2019-11-08","close":348684.8438},{"date":"2019-11-11","close":346678.5938},{"date":"2019-11-12","close":347481.125},{"date":"2019-11-13","close":341863.5938},{"date":"2019-11-14","close":341462.4062},{"date":"2019-11-15","close":343067.3438},{"date":"2019-11-18","close":340659.875},{"date":"2019-11-19","close":340258.625},{"date":"2019-11-20","close":333437.375},{"date":"2019-11-21","close":333036.1562},{"date":"2019-11-22","close":331431.1562},{"date":"2019-11-25","close":331832.4062},{"date":"2019-11-26","close":332634.9375},{"date":"2019-11-27","close":331431.1562},{"date":"2019-11-28","close":330628.6875},{"date":"2019-11-29","close":325813.6875},{"date":"2019-12-02","close":328622.4375},{"date":"2019-12-03","close":324208.6875},{"date":"2019-12-04","close":330227.4062},{"date":"2019-12-05","close":329826.2188},{"date":"2019-12-06","close":326616.1875},{"date":"2019-12-09","close":324208.6875},{"date":"2019-12-10","close":326214.9375},{"date":"2019-12-11","close":334641.1875},{"date":"2019-12-12","close":339857.4062},{"date":"2019-12-13","close":343468.6562},{"date":"2019-12-16","close":345073.625},{"date":"2019-12-17","close":345876.0625},{"date":"2019-12-18","close":342666.0938},{"date":"2019-12-19","close":341462.4062},{"date":"2019-12-20","close":345474.8438},{"date":"2019-12-23","close":344271.0938},{"date":"2019-12-24","close":344672.375},{"date":"2019-12-26","close":343067.3438},{"date":"2019-12-27","close":353023.4062},{"date":"2019-12-30","close":352608.5312},{"date":"2020-01-02","close":351778.875},{"date":"2020-01-03","close":353023.4062},{"date":"2020-01-06","close":349704.6562},{"date":"2020-01-07","close":355097.5625},{"date":"2020-01-08","close":360905.2188},{"date":"2020-01-09","close":354682.6875},{"date":"2020-01-10","close":349704.6562},{"date":"2020-01-13","close":350534.375},{"date":"2020-01-14","close":350119.5},{"date":"2020-01-15","close":350949.1562},{"date":"2020-01-16","close":348045.375},{"date":"2020-01-17","close":345141.5312},{"date":"2020-01-20","close":346800.8125},{"date":"2020-01-21","close":343897.0312},{"date":"2020-01-22","close":340993.2188},{"date":"2020-01-23","close":337674.5312},{"date":"2020-01-28","close":327718.5},{"date":"2020-01-29","close":328963.0},{"date":"2020-01-30","close":322740.5},{"date":"2020-01-31","close":315273.5},{"date":"2020-02-03","close":312369.6562},{"date":"2020-02-04","close":316932.8438},{"date":"2020-02-05","close":321496.0312},{"date":"2020-02-06","close":348875.0625},{"date":"2020-02-07","close":359245.875},{"date":"2020-02-10","close":362564.5312},{"date":"2020-02-11","close":357586.5},{"date":"2020-02-12","close":350949.1562},{"date":"2020-02-13","close":350119.5},{"date":"2020-02-14","close":357171.6875},{"date":"2020-02-17","close":367957.4062},{"date":"2020-02-18","close":362564.5312},{"date":"2020-02-19","close":382476.5625},{"date":"2020-02-20","close":371690.9062},{"date":"2020-02-21","close":365053.5625},{"date":"2020-02-24","close":353438.1875},{"date":"2020-02-25","close":354682.6875},{"date":"2020-02-26","close":354267.8438},{"date":"2020-02-27","close":355512.375},{"date":"2020-02-28","close":343897.0312},{"date":"2020-03-02","close":340578.4062},{"date":"2020-03-03","close":338918.9688},{"date":"2020-03-04","close":343067.375},{"date":"2020-03-05","close":347215.7188},{"date":"2020-03-06","close":339748.6875},{"date":"2020-03-09","close":339748.6875},{"date":"2020-03-10","close":326059.1875},{"date":"2020-03-11","close":319007.0},{"date":"2020-03-12","close":319007.0},{"date":"2020-03-13","close":310295.4688},{"date":"2020-03-16","close":300754.2812},{"date":"2020-03-17","close":293287.3125},{"date":"2020-03-18","close":263004.5},{"date":"2020-03-19","close":243507.3281},{"date":"2020-03-20","close":244751.7812},{"date":"2020-03-23","close":244751.7812},{"date":"2020-03-24","close":279597.8438},{"date":"2020-03-25","close":297435.6875},{"date":"2020-03-26","close":298680.1562},{"date":"2020-03-27","close":299924.7188},{"date":"2020-03-30","close":298680.1562},{"date":"2020-03-31","close":295361.5312},{"date":"2020-04-01","close":286649.9375},{"date":"2020-04-02","close":303243.375},{"date":"2020-04-03","close":307806.5312},{"date":"2020-04-06","close":310710.3438},{"date":"2020-04-07","close":320666.375},{"date":"2020-04-08","close":320251.5312},{"date":"2020-04-09","close":323984.9688},{"date":"2020-04-10","close":319836.6875},{"date":"2020-04-13","close":317347.7188},{"date":"2020-04-14","close":323570.1875},{"date":"2020-04-16","close":341822.875},{"date":"2020-04-17","close":335185.5},{"date":"2020-04-20","close":331452.0312},{"date":"2020-04-21","close":328548.1875},{"date":"2020-04-22","close":328133.375},{"date":"2020-04-23","close":325644.375},{"date":"2020-04-24","close":323570.1875},{"date":"2020-04-27","close":327718.5},{"date":"2020-04-28","close":320666.375},{"date":"2020-04-29","close":320251.5312},{"date":"2020-05-04","close":305732.3125},{"date":"2020-05-06","close":308221.3125},{"date":"2020-05-07","close":309880.6562},{"date":"2020-05-08","close":310710.3438},{"date":"2020-05-11","close":309051.0},{"date":"2020-05-12","close":306561.9688},{"date":"2020-05-13","close":309051.0},{"date":"2020-05-14","close":306561.9688},{"date":"2020-05-15","close":305732.3125},{"date":"2020-05-18","close":310295.4688},{"date":"2020-05-19","close":319421.8125},{"date":"2020-05-20","close":320251.5312},{"date":"2020-05-21","close":316103.1562},{"date":"2020-05-22","close":310295.4688},{"date":"2020-05-25","close":309051.0},{"date":"2020-05-26","close":316932.8438},{"date":"2020-05-27","close":315273.5},{"date":"2020-05-28","close":310295.4688},{"date":"2020-05-29","close":313614.1875},{"date":"2020-06-01","close":314029.0312},{"date":"2020-06-02","close":314858.7188},{"date":"2020-06-03","close":322325.6875},{"date":"2020-06-04","close":326059.1875},{"date":"2020-06-05","close":320666.375},{"date":"2020-06-08","close":317347.7188},{"date":"2020-06-09","close":313614.1875},{"date":"2020-06-10","close":315273.5},{"date":"2020-06-11","close":309465.8438},{"date":"2020-06-12","close":304073.0312},{"date":"2020-06-15","close":283746.1875},{"date":"2020-06-16","close":303658.1875},{"date":"2020-06-17","close":298265.3125},{"date":"2020-06-18","close":294531.875},{"date":"2020-06-19","close":294531.875},{"date":"2020-06-22","close":289968.6562},{"date":"2020-06-23","close":287064.8125},{"date":"2020-06-24","close":291213.1875},{"date":"2020-06-25","close":284575.8125},{"date":"2020-06-26","close":287064.8125},{"date":"2020-06-29","close":277523.6875},{"date":"2020-06-30","close":277938.5},{"date":"2020-07-01","close":292872.5},{"date":"2020-07-02","close":299094.9688},{"date":"2020-07-03","close":301998.8438},{"date":"2020-07-06","close":307391.7188},{"date":"2020-07-07","close":304073.0312},{"date":"2020-07-08","close":306976.8438},{"date":"2020-07-09","close":313614.1875},{"date":"2020-07-10","close":309880.6562},{"date":"2020-07-13","close":311125.1875},{"date":"2020-07-14","close":312369.6562},{"date":"2020-07-15","close":306147.1875},{"date":"2020-07-16","close":302413.6875},{"date":"2020-07-17","close":305317.5312},{"date":"2020-07-20","close":301584.0},{"date":"2020-07-21","close":306147.1875},{"date":"2020-07-22","close":330622.3438},{"date":"2020-07-23","close":334770.6875},{"date":"2020-07-24","close":328133.375},{"date":"2020-07-27","close":357171.6875},{"date":"2020-07-28","close":359660.7188},{"date":"2020-07-29","close":359245.875},{"date":"2020-07-30","close":349704.6562},{"date":"2020-07-31","close":343482.1875},{"date":"2020-08-03","close":343067.375},{"date":"2020-08-04","close":340578.4062},{"date":"2020-08-05","close":354267.8438},{"date":"2020-08-06","close":373350.2188},{"date":"2020-08-07","close":376668.8125},{"date":"2020-08-10","close":373350.2188},{"date":"2020-08-11","close":373765.0312},{"date":"2020-08-12","close":358416.1875},{"date":"2020-08-13","close":355927.1875},{"date":"2020-08-14","close":355927.1875},{"date":"2020-08-18","close":348045.375},{"date":"2020-08-19","close":346800.8125},{"date":"2020-08-20","close":336430.0312},{"date":"2020-08-21","close":341408.0},{"date":"2020-08-24","close":334770.6875},{"date":"2020-08-25","close":340163.5},{"date":"2020-08-26","close":335185.5},{"date":"2020-08-27","close":331866.8125},{"date":"2020-08-28","close":330622.3438},{"date":"2020-08-31","close":330622.3438},{"date":"2020-09-01","close":333526.1875},{"date":"2020-09-02","close":334770.6875},{"date":"2020-09-03","close":333526.1875},{"date":"2020-09-04","close":330207.5},{"date":"2020-09-07","close":335185.5},{"date":"2020-09-08","close":336844.8438},{"date":"2020-09-09","close":332696.5},{"date":"2020-09-10","close":334355.875},{"date":"2020-09-11","close":331866.8125},{"date":"2020-09-14","close":336015.1562},{"date":"2020-09-15","close":333111.4062},{"date":"2020-09-16","close":329792.6875},{"date":"2020-09-17","close":327303.6875},{"date":"2020-09-18","close":325229.5},{"date":"2020-09-21","close":322325.6875},{"date":"2020-09-22","close":313199.3438},{"date":"2020-09-23","close":310710.3438},{"date":"2020-09-24","close":301169.1875},{"date":"2020-09-25","close":302413.6875},{"date":"2020-09-28","close":315273.5},{"date":"2020-09-29","close":312369.6562},{"date":"2020-10-05","close":317347.7188},{"date":"2020-10-06","close":321910.875},{"date":"2020-10-07","close":321081.1562},{"date":"2020-10-08","close":320251.5312},{"date":"2020-10-12","close":312784.4688},{"date":"2020-10-13","close":314029.0312},{"date":"2020-10-14","close":310295.4688},{"date":"2020-10-15","close":311540.0},{"date":"2020-10-16","close":309465.8438},{"date":"2020-10-19","close":310295.4688},{"date":"2020-10-20","close":307391.7188},{"date":"2020-10-21","close":307391.7188},{"date":"2020-10-22","close":320251.5312},{"date":"2020-10-23","close":322740.5},{"date":"2020-10-26","close":313614.1875},{"date":"2020-10-27","close":313614.1875},{"date":"2020-10-28","close":315688.3438},{"date":"2020-10-29","close":316518.0},{"date":"2020-10-30","close":317347.7188},{"date":"2020-11-02","close":318592.1562},{"date":"2020-11-03","close":322740.5},{"date":"2020-11-04","close":321496.0312},{"date":"2020-11-05","close":321910.875},{"date":"2020-11-06","close":326888.875},{"date":"2020-11-09","close":326888.875},{"date":"2020-11-10","close":323570.1875},{"date":"2020-11-11","close":325644.375},{"date":"2020-11-12","close":325229.5},{"date":"2020-11-13","close":319421.8125},{"date":"2020-11-16","close":320251.5312},{"date":"2020-11-17","close":319421.8125},{"date":"2020-11-18","close":319421.8125},{"date":"2020-11-19","close":318177.3438},{"date":"2020-11-20","close":321910.875},{"date":"2020-11-23","close":326474.0312},{"date":"2020-11-24","close":327303.6875},{"date":"2020-11-25","close":325644.375},{"date":"2020-11-26","close":323570.1875},{"date":"2020-11-27","close":322325.6875},{"date":"2020-11-30","close":314443.8125},{"date":"2020-12-01","close":323570.1875},{"date":"2020-12-02","close":325644.375},{"date":"2020-12-03","close":325229.5},{"date":"2020-12-04","close":330207.5},{"date":"2020-12-07","close":329377.8438},{"date":"2020-12-08","close":325229.5},{"date":"2020-12-09","close":327718.5},{"date":"2020-12-10","close":323155.375},{"date":"2020-12-11","close":325229.5},{"date":"2020-12-14","close":326888.875},{"date":"2020-12-15","close":330207.5},{"date":"2020-12-16","close":331452.0312},{"date":"2020-12-17","close":337674.5312},{"date":"2020-12-18","close":336430.0312},{"date":"2020-12-21","close":350949.1562},{"date":"2020-12-22","close":343067.375},{"date":"2020-12-23","close":342237.6875},{"date":"2020-12-24","close":342652.5312},{"date":"2020-12-28","close":345141.5312},{"date":"2020-12-29","close":346862.9688},{"date":"2020-12-30","close":345571.9375},{"date":"2021-01-04","close":345141.5312},{"date":"2021-01-05","close":389037.4062},{"date":"2021-01-06","close":378278.5625},{"date":"2021-01-07","close":380860.6875},{"date":"2021-01-08","close":378278.5625},{"date":"2021-01-11","close":362785.9062},{"date":"2021-01-12","close":360203.8438},{"date":"2021-01-13","close":364076.9688},{"date":"2021-01-14","close":361925.25},{"date":"2021-01-15","close":355039.625},{"date":"2021-01-18","close":350305.75},{"date":"2021-01-19","close":359773.4375},{"date":"2021-01-20","close":361494.875},{"date":"2021-01-21","close":374835.7812},{"date":"2021-01-22","close":367519.7812},{"date":"2021-01-25","close":368810.8438},{"date":"2021-01-26","close":355900.3438},{"date":"2021-01-27","close":354178.9062},{"date":"2021-01-28","close":347723.6562},{"date":"2021-01-29","close":349445.0312},{"date":"2021-02-01","close":373114.375},{"date":"2021-02-02","close":367519.7812},{"date":"2021-02-03","close":361925.25},{"date":"2021-02-04","close":352027.1562},{"date":"2021-02-05","close":356761.0},{"date":"2021-02-08","close":355039.625},{"date":"2021-02-09","close":357191.3438},{"date":"2021-02-10","close":355469.9375},{"date":"2021-02-15","close":357191.3438},{"date":"2021-02-16","close":362785.9062},{"date":"2021-02-17","close":363216.25},{"date":"2021-02-18","close":357191.3438},{"date":"2021-02-19","close":355900.3438},{"date":"2021-02-22","close":368810.8438},{"date":"2021-02-23","close":372684.0312},{"date":"2021-02-24","close":357621.6875},{"date":"2021-02-25","close":358052.0938},{"date":"2021-02-26","close":347293.25},{"date":"2021-03-02","close":350305.75},{"date":"2021-03-03","close":354609.2812},{"date":"2021-03-04","close":351166.4062},{"date":"2021-03-05","close":350305.75},{"date":"2021-03-08","close":347293.25},{"date":"2021-03-09","close":342129.0938},{"date":"2021-03-10","close":346002.25},{"date":"2021-03-11","close":346432.625},{"date":"2021-03-12","close":347293.25},{"date":"2021-03-15","close":347293.25},{"date":"2021-03-16","close":347723.6562},{"date":"2021-03-17","close":354609.2812},{"date":"2021-03-18","close":354178.9062},{"date":"2021-03-19","close":346002.25},{"date":"2021-03-22","close":348154.0},{"date":"2021-03-23","close":349445.0312},{"date":"2021-03-24","close":346432.625},{"date":"2021-03-25","close":345141.5312},{"date":"2021-03-26","close":349014.7188},{"date":"2021-03-29","close":352457.5312},{"date":"2021-03-30","close":349875.4062},{"date":"2021-03-31","close":351596.7812},{"date":"2021-04-01","close":348584.3125},{"date":"2021-04-02","close":349014.7188},{"date":"2021-04-05","close":349875.4062},{"date":"2021-04-06","close":348154.0},{"date":"2021-04-07","close":355900.3438},{"date":"2021-04-08","close":353748.5938},{"date":"2021-04-09","close":354609.2812},{"date":"2021-04-12","close":355469.9375},{"date":"2021-04-13","close":359343.125},{"date":"2021-04-14","close":355469.9375},{"date":"2021-04-15","close":359773.4375},{"date":"2021-04-16","close":362785.9062},{"date":"2021-04-19","close":361494.875},{"date":"2021-04-20","close":360203.8438},{"date":"2021-04-21","close":359773.4375},{"date":"2021-04-22","close":376126.8125},{"date":"2021-04-23","close":377848.1875},{"date":"2021-04-26","close":376987.5312},{"date":"2021-04-27","close":373975.0625},{"date":"2021-04-28","close":367519.7812},{"date":"2021-04-29","close":391189.0938},{"date":"2021-04-30","close":383873.0938},{"date":"2021-05-03","close":380860.6875},{"date":"2021-05-04","close":381721.4062},{"date":"2021-05-06","close":399365.7812},{"date":"2021-05-07","close":392049.7812},{"date":"2021-05-10","close":407972.7812},{"date":"2021-05-11","close":414428.0312},{"date":"2021-05-12","close":411845.9062},{"date":"2021-05-13","close":404099.625},{"date":"2021-05-14","close":395062.25},{"date":"2021-05-17","close":391619.4375},{"date":"2021-05-18","close":410985.1875},{"date":"2021-05-20","close":402808.5625},{"date":"2021-05-21","close":399365.7812},{"date":"2021-05-24","close":397214.0312},{"date":"2021-05-25","close":399796.0938},{"date":"2021-05-26","close":389898.0312},{"date":"2021-05-27","close":388606.9688},{"date":"2021-05-28","close":396783.6562},{"date":"2021-05-31","close":388606.9688},{"date":"2021-06-01","close":385164.1875},{"date":"2021-06-02","close":383442.75},{"date":"2021-06-03","close":379569.625},{"date":"2021-06-04","close":378708.9062},{"date":"2021-06-07","close":375696.4688},{"date":"2021-06-08","close":375266.0625},{"date":"2021-06-09","close":370101.9062},{"date":"2021-06-10","close":374835.7812},{"date":"2021-06-11","close":375696.4688},{"date":"2021-06-14","close":376557.1562},{"date":"2021-06-15","close":379569.625},{"date":"2021-06-16","close":377848.1875},{"date":"2021-06-17","close":373975.0625},{"date":"2021-06-18","close":373544.75},{"date":"2021-06-21","close":364507.3438},{"date":"2021-06-22","close":370101.9062},{"date":"2021-06-23","close":370532.25},{"date":"2021-06-24","close":374405.4062},{"date":"2021-06-25","close":383012.4375},{"date":"2021-06-28","close":378708.9062},{"date":"2021-06-29","close":375696.4688},{"date":"2021-06-30","close":371392.9375},{"date":"2021-07-01","close":370101.9062},{"date":"2021-07-02","close":371392.9375},{"date":"2021-07-05","close":373975.0625},{"date":"2021-07-06","close":375696.4688},{"date":"2021-07-07","close":375266.0625},{"date":"2021-07-08","close":373544.75},{"date":"2021-07-09","close":367089.4375},{"date":"2021-07-12","close":369241.1875},{"date":"2021-07-13","close":370101.9062},{"date":"2021-07-14","close":410985.1875},{"date":"2021-07-15","close":426047.5312},{"date":"2021-07-16","close":420883.3125},{"date":"2021-07-19","close":407112.0938},{"date":"2021-07-20","close":411845.9062},{"date":"2021-07-21","close":438958.0938},{"date":"2021-07-22","close":438958.0938},{"date":"2021-07-23","close":463918.4375},{"date":"2021-07-26","close":465639.8125},{"date":"2021-07-27","close":463057.7188},{"date":"2021-07-28","close":458754.1562},{"date":"2021-07-29","close":463057.7188},{"date":"2021-07-30","close":470804.0625},{"date":"2021-08-02","close":464779.0938},{"date":"2021-08-03","close":456172.0625},{"date":"2021-08-04","close":456172.0625},{"date":"2021-08-05","close":451868.5625},{"date":"2021-08-06","close":453590.0},{"date":"2021-08-09","close":449286.4688},{"date":"2021-08-10","close":448425.7812},{"date":"2021-08-11","close":443261.5625},{"date":"2021-08-12","close":457893.5},{"date":"2021-08-13","close":451868.5625},{"date":"2021-08-17","close":444982.9688},{"date":"2021-08-18","close":441540.1562},{"date":"2021-08-19","close":429920.6562},{"date":"2021-08-20","close":418301.2188},{"date":"2021-08-23","close":423465.4062},{"date":"2021-08-24","close":437236.6562},{"date":"2021-08-25","close":444122.2812},{"date":"2021-08-26","close":437236.6562},{"date":"2021-08-27","close":436375.9688},{"date":"2021-08-30","close":435515.25},{"date":"2021-08-31","close":457893.5},{"date":"2021-09-01","close":448425.7812},{"date":"2021-09-02","close":444982.9688},{"date":"2021-09-03","close":444982.9688},{"date":"2021-09-06","close":445843.6875},{"date":"2021-09-07","close":440679.5312},{"date":"2021-09-08","close":439818.7812},{"date":"2021-09-09","close":435515.25},{"date":"2021-09-10","close":437236.6562},{"date":"2021-09-13","close":454450.6562},{"date":"2021-09-14","close":448425.7812},{"date":"2021-09-15","close":446704.375},{"date":"2021-09-16","close":451007.875},{"date":"2021-09-17","close":445843.6875},{"date":"2021-09-23","close":438958.0938},{"date":"2021-09-24","close":440679.5312},{"date":"2021-09-27","close":439818.7812},{"date":"2021-09-28","close":436375.9688},{"date":"2021-09-29","close":432072.4688},{"date":"2021-09-30","close":432933.1562},{"date":"2021-10-01","close":429490.3125},{"date":"2021-10-05","close":434654.5938},{"date":"2021-10-06","close":432933.1562},{"date":"2021-10-07","close":440679.5312},{"date":"2021-10-08","close":457032.7812},{"date":"2021-10-12","close":475107.5312},{"date":"2021-10-13","close":485435.9375},{"date":"2021-10-14","close":494043.0},{"date":"2021-10-15","close":507814.1875},{"date":"2021-10-18","close":522446.1562},{"date":"2021-10-19","close":522446.1562},{"date":"2021-10-20","close":497485.8438},{"date":"2021-10-21","close":495764.4375},{"date":"2021-10-22","close":491460.9062},{"date":"2021-10-25","close":492321.5938},{"date":"2021-10-26","close":486296.6875},{"date":"2021-10-27","close":481993.125},{"date":"2021-10-28","close":457893.5},{"date":"2021-10-29","close":462196.9688},{"date":"2021-11-01","close":454450.6562},{"date":"2021-11-02","close":440679.5312},{"date":"2021-11-03","close":440679.5312},{"date":"2021-11-04","close":438958.0938},{"date":"2021-11-05","close":434654.5938},{"date":"2021-11-08","close":430351.0312},{"date":"2021-11-09","close":431211.7812},{"date":"2021-11-10","close":422174.3438},{"date":"2021-11-11","close":419161.9375},{"date":"2021-11-12","close":434654.5938},{"date":"2021-11-15","close":433793.8438},{"date":"2021-11-16","close":434654.5938},{"date":"2021-11-17","close":424756.4688},{"date":"2021-11-18","close":421744.0312},{"date":"2021-11-19","close":422174.3438},{"date":"2021-11-22","close":418301.2188},{"date":"2021-11-23","close":432933.1562},{"date":"2021-11-24","close":432072.4688},{"date":"2021-11-25","close":429490.3125},{"date":"2021-11-26","close":447565.0625},{"date":"2021-11-29","close":432933.1562},{"date":"2021-11-30","close":424756.4688},{"date":"2021-12-01","close":422174.3438},{"date":"2021-12-02","close":428199.3125},{"date":"2021-12-03","close":424756.4688},{"date":"2021-12-06","close":430351.0312},{"date":"2021-12-07","close":425186.8438},{"date":"2021-12-08","close":430351.0312},{"date":"2021-12-09","close":433793.8438},{"date":"2021-12-10","close":441540.1562},{"date":"2021-12-13","close":435515.25},{"date":"2021-12-14","close":441540.1562},{"date":"2021-12-15","close":438097.3438},{"date":"2021-12-16","close":441540.1562},{"date":"2021-12-17","close":451007.875},{"date":"2021-12-20","close":447565.0625},{"date":"2021-12-21","close":444122.2812},{"date":"2021-12-22","close":451007.875},{"date":"2021-12-23","close":466500.5312},{"date":"2021-12-24","close":460475.625},{"date":"2021-12-27","close":458754.1562},{"date":"2021-12-28","close":457893.5},{"date":"2021-12-29","close":467731.0625},{"date":"2021-12-30","close":456999.125},{"date":"2022-01-03","close":510000.0},{"date":"2022-01-04","close":456999.125},{"date":"2022-01-05","close":449844.5938},{"date":"2022-01-06","close":455210.5312},{"date":"2022-01-07","close":459682.1562},{"date":"2022-01-10","close":459682.1562},{"date":"2022-01-11","close":462365.0938},{"date":"2022-01-12","close":478462.9062},{"date":"2022-01-13","close":492772.0938},{"date":"2022-01-14","close":488300.5312},{"date":"2022-01-17","close":490089.0938},{"date":"2022-01-18","close":491877.7812},{"date":"2022-01-19","close":496349.375},{"date":"2022-01-20","close":490089.0938},{"date":"2022-01-21","close":498138.0938},{"date":"2022-01-24","close":472202.6562},{"date":"2022-01-25","close":462365.0938},{"date":"2022-01-26","close":462365.0938},{"date":"2022-01-27","close":447161.625},{"date":"2022-01-28","close":455210.5312},{"date":"2022-02-03","close":466836.75},{"date":"2022-02-04","close":481145.875},{"date":"2022-02-07","close":480251.5938},{"date":"2022-02-08","close":480251.5938},{"date":"2022-02-09","close":480251.5938},{"date":"2022-02-10","close":473991.2812},{"date":"2022-02-11","close":474885.6562},{"date":"2022-02-14","close":475779.9688},{"date":"2022-02-15","close":464153.7188},{"date":"2022-02-16","close":473097.0},{"date":"2022-02-17","close":470414.0},{"date":"2022-02-18","close":478462.9062},{"date":"2022-02-21","close":478462.9062},{"date":"2022-02-22","close":478462.9062},{"date":"2022-02-23","close":478462.9062},{"date":"2022-02-24","close":470414.0},{"date":"2022-02-25","close":472202.6562},{"date":"2022-02-28","close":472202.6562},{"date":"2022-03-02","close":508869.875},{"date":"2022-03-03","close":493666.4062},{"date":"2022-03-04","close":493666.4062},{"date":"2022-03-07","close":516024.5},{"date":"2022-03-08","close":493666.4062},{"date":"2022-03-10","close":493666.4062},{"date":"2022-03-11","close":493666.4062},{"date":"2022-03-14","close":527650.6875},{"date":"2022-03-15","close":527650.6875},{"date":"2022-03-16","close":527650.6875},{"date":"2022-03-17","close":527650.6875},{"date":"2022-03-18","close":508869.875},{"date":"2022-03-21","close":508869.875},{"date":"2022-03-22","close":514235.8125},{"date":"2022-03-23","close":525862.0625},{"date":"2022-03-24","close":527650.6875},{"date":"2022-03-25","close":529439.3125},{"date":"2022-03-28","close":526756.4375},{"date":"2022-03-29","close":530333.625},{"date":"2022-03-30","close":515130.1875},{"date":"2022-03-31","close":523179.0625},{"date":"2022-04-01","close":527650.6875},{"date":"2022-04-04","close":538382.5},{"date":"2022-04-05","close":541065.625},{"date":"2022-04-06","close":564317.9375},{"date":"2022-04-07","close":563423.5625},{"date":"2022-04-08","close":561635.0625},{"date":"2022-04-11","close":553586.0625},{"date":"2022-04-12","close":551797.5},{"date":"2022-04-13","close":558952.0},{"date":"2022-04-14","close":567000.9375},{"date":"2022-04-15","close":559846.375},{"date":"2022-04-18","close":570578.1875},{"date":"2022-04-19","close":587570.3125},{"date":"2022-04-20","close":581310.125},{"date":"2022-04-21","close":563423.5625},{"date":"2022-04-22","close":555374.6875},{"date":"2022-04-25","close":555374.6875},{"date":"2022-04-26","close":527650.6875},{"date":"2022-04-27","close":529439.3125},{"date":"2022-04-28","close":529439.3125},{"date":"2022-04-29","close":515130.1875},{"date":"2022-05-02","close":516024.5},{"date":"2022-05-03","close":507975.5},{"date":"2022-05-04","close":504398.2812},{"date":"2022-05-06","close":495455.0625},{"date":"2022-05-09","close":552000.0},{"date":"2022-05-10","close":492772.0938},{"date":"2022-05-11","close":481145.875},{"date":"2022-05-12","close":482934.5312},{"date":"2022-05-13","close":486511.8438},{"date":"2022-05-16","close":493666.4062},{"date":"2022-05-17","close":493666.4062},{"date":"2022-05-18","close":498138.0938},{"date":"2022-05-19","close":501715.2812},{"date":"2022-05-20","close":512447.2188},{"date":"2022-05-23","close":515130.1875},{"date":"2022-05-24","close":504398.2812},{"date":"2022-05-25","close":507081.3125},{"date":"2022-05-26","close":515130.1875},{"date":"2022-05-27","close":515130.1875},{"date":"2022-05-30","close":519601.7812},{"date":"2022-05-31","close":532122.375},{"date":"2022-06-02","close":523179.0625},{"date":"2022-06-03","close":511552.9062},{"date":"2022-06-07","close":516024.5},{"date":"2022-06-08","close":509764.25},{"date":"2022-06-09","close":505292.6562},{"date":"2022-06-10","close":498138.0938},{"date":"2022-06-13","close":488300.5312},{"date":"2022-06-14","close":478462.9062},{"date":"2022-06-15","close":462365.0938},{"date":"2022-06-16","close":469519.6875},{"date":"2022-06-17","close":473991.2812},{"date":"2022-06-20","close":460576.4688},{"date":"2022-06-21","close":465048.0938},{"date":"2022-06-22","close":455210.5312},{"date":"2022-06-23","close":441795.6562},{"date":"2022-06-24","close":440901.3438},{"date":"2022-06-27","close":447161.625},{"date":"2022-06-28","close":446714.4688},{"date":"2022-06-29","close":442242.8438},{"date":"2022-06-30","close":435982.5938},{"date":"2022-07-01","close":430169.4688},{"date":"2022-07-04","close":430169.4688},{"date":"2022-07-05","close":438665.5625},{"date":"2022-07-06","close":404234.0938},{"date":"2022-07-07","close":410941.5312},{"date":"2022-07-08","close":414071.625},{"date":"2022-07-11","close":414518.8125},{"date":"2022-07-12","close":405575.5938},{"date":"2022-07-13","close":406469.8438},{"date":"2022-07-14","close":404234.0938},{"date":"2022-07-15","close":402445.4375},{"date":"2022-07-18","close":411388.6875},{"date":"2022-07-19","close":408258.5625},{"date":"2022-07-20","close":409152.9062},{"date":"2022-07-21","close":410941.5312},{"date":"2022-07-22","close":414518.8125},{"date":"2022-07-25","close":418990.4062},{"date":"2022-07-26","close":421673.4375},{"date":"2022-07-27","close":417648.9688},{"date":"2022-07-28","close":422567.7188},{"date":"2022-07-29","close":427039.3125},{"date":"2022-08-01","close":435535.4062},{"date":"2022-08-02","close":428827.9688},{"date":"2022-08-03","close":427486.5},{"date":"2022-08-04","close":430169.4688},{"date":"2022-08-05","close":461470.7812},{"date":"2022-08-08","close":494560.7812},{"date":"2022-08-09","close":502609.6875},{"date":"2022-08-10","close":503503.9688},{"date":"2022-08-11","close":524073.4375},{"date":"2022-08-12","close":525862.0625},{"date":"2022-08-16","close":533016.625},{"date":"2022-08-17","close":533910.9375},{"date":"2022-08-18","close":526756.4375},{"date":"2022-08-19","close":524967.75},{"date":"2022-08-22","close":519601.7812},{"date":"2022-08-23","close":510658.5938},{"date":"2022-08-24","close":518707.4688},{"date":"2022-08-25","close":524073.4375},{"date":"2022-08-26","close":523179.0625},{"date":"2022-08-29","close":552691.75},{"date":"2022-08-30","close":553586.0625},{"date":"2022-08-31","close":600985.25},{"date":"2022-09-01","close":575944.125},{"date":"2022-09-02","close":552691.75},{"date":"2022-09-05","close":547325.875},{"date":"2022-09-06","close":560740.6875},{"date":"2022-09-07","close":560740.6875},{"date":"2022-09-08","close":550008.75},{"date":"2022-09-13","close":554480.375},{"date":"2022-09-14","close":558057.6875},{"date":"2022-09-15","close":567000.9375},{"date":"2022-09-16","close":552691.75},{"date":"2022-09-19","close":525862.0625},{"date":"2022-09-20","close":537488.25},{"date":"2022-09-21","close":536594.0},{"date":"2022-09-22","close":540171.25},{"date":"2022-09-23","close":549114.4375},{"date":"2022-09-26","close":528545.0},{"date":"2022-09-27","close":528545.0},{"date":"2022-09-28","close":508869.875},{"date":"2022-09-29","close":519601.7812},{"date":"2022-09-30","close":532122.375},{"date":"2022-10-04","close":533910.9375},{"date":"2022-10-05","close":555374.6875},{"date":"2022-10-06","close":555374.6875},{"date":"2022-10-07","close":545537.125},{"date":"2022-10-11","close":544642.875},{"date":"2022-10-12","close":543748.5625},{"date":"2022-10-13","close":540171.25},{"date":"2022-10-14","close":548220.125},{"date":"2022-10-17","close":550903.125},{"date":"2022-10-18","close":541065.625},{"date":"2022-10-19","close":552691.75},{"date":"2022-10-20","close":548220.125},{"date":"2022-10-21","close":524967.75},{"date":"2022-10-24","close":538382.5},{"date":"2022-10-25","close":542854.1875},{"date":"2022-10-26","close":543748.5625},{"date":"2022-10-27","close":560740.6875},{"date":"2022-10-28","close":556269.0625},{"date":"2022-10-31","close":572366.875},{"date":"2022-11-01","close":559846.375},{"date":"2022-11-02","close":555374.6875},{"date":"2022-11-03","close":524073.4375},{"date":"2022-11-04","close":517813.125},{"date":"2022-11-07","close":532122.375},{"date":"2022-11-08","close":526756.4375},{"date":"2022-11-09","close":554480.375},{"date":"2022-11-10","close":545537.125},{"date":"2022-11-11","close":556269.0625},{"date":"2022-11-14","close":564317.9375},{"date":"2022-11-15","close":567000.9375},{"date":"2022-11-16","close":571472.5},{"date":"2022-11-17","close":574155.5625},{"date":"2022-11-18","close":579521.375},{"date":"2022-11-21","close":579521.375},{"date":"2022-11-22","close":586676.0625},{"date":"2022-11-23","close":588464.6875},{"date":"2022-11-24","close":551797.5},{"date":"2022-11-25","close":587570.3125},{"date":"2022-11-28","close":577732.8125},{"date":"2022-11-29","close":566106.6875},{"date":"2022-11-30","close":563423.5625},{"date":"2022-12-01","close":560740.6875},{"date":"2022-12-02","close":546431.4375},{"date":"2022-12-05","close":539276.9375},{"date":"2022-12-06","close":535699.6875},{"date":"2022-12-07","close":541065.625},{"date":"2022-12-08","close":540171.25},{"date":"2022-12-09","close":538382.5},{"date":"2022-12-12","close":544642.875},{"date":"2022-12-13","close":543748.5625},{"date":"2022-12-14","close":543748.5625},{"date":"2022-12-15","close":528545.0},{"date":"2022-12-16","close":533016.625},{"date":"2022-12-19","close":524967.75},{"date":"2022-12-20","close":518707.4688},{"date":"2022-12-21","close":516918.875},{"date":"2022-12-22","close":518707.4688},{"date":"2022-12-23","close":510658.5938},{"date":"2022-12-26","close":504398.2812},{"date":"2022-12-27","close":505292.6562},{"date":"2022-12-28","close":533106.875},{"date":"2022-12-29","close":522908.3125},{"date":"2023-01-02","close":499729.7812},{"date":"2023-01-03","close":487676.9062},{"date":"2023-01-04","close":483968.375},{"date":"2023-01-05","close":480259.8125},{"date":"2023-01-06","close":483968.375},{"date":"2023-01-09","close":506219.8125},{"date":"2023-01-10","close":507146.875},{"date":"2023-01-11","close":507146.875},{"date":"2023-01-12","close":509928.3438},{"date":"2023-01-13","close":518272.5938},{"date":"2023-01-16","close":518272.5938},{"date":"2023-01-17","close":509928.3438},{"date":"2023-01-18","close":507146.875},{"date":"2023-01-19","close":514564.0312},{"date":"2023-01-20","close":524762.6875},{"date":"2023-01-25","close":522908.3125},{"date":"2023-01-26","close":529398.375},{"date":"2023-01-27","close":528471.1875},{"date":"2023-01-30","close":522908.3125},{"date":"2023-01-31","close":501584.0625},{"date":"2023-02-01","close":501584.0625},{"date":"2023-02-02","close":505292.625},{"date":"2023-02-03","close":497875.5},{"date":"2023-02-06","close":494166.9062},{"date":"2023-02-07","close":493239.7812},{"date":"2023-02-08","close":496948.375},{"date":"2023-02-09","close":496021.1875},{"date":"2023-02-10","close":496021.1875},{"date":"2023-02-13","close":496948.375},{"date":"2023-02-14","close":498802.625},{"date":"2023-02-15","close":510855.4688},{"date":"2023-02-16","close":512709.8125},{"date":"2023-02-17","close":520126.875},{"date":"2023-02-20","close":536815.4375},{"date":"2023-02-21","close":565556.875},{"date":"2023-02-22","close":564629.75},{"date":"2023-02-23","close":552576.875},{"date":"2023-02-24","close":545159.75},{"date":"2023-02-27","close":552576.875},{"date":"2023-02-28","close":541451.1875},{"date":"2023-03-02","close":548868.3125},{"date":"2023-03-03","close":547941.125},{"date":"2023-03-06","close":540524.0625},{"date":"2023-03-07","close":543305.5},{"date":"2023-03-08","close":513636.9062},{"date":"2023-03-09","close":504365.5},{"date":"2023-03-10","close":493239.7812},{"date":"2023-03-13","close":505292.625},{"date":"2023-03-14","close":495094.0312},{"date":"2023-03-15","close":502511.1875},{"date":"2023-03-16","close":496021.1875},{"date":"2023-03-17","close":488604.0625},{"date":"2023-03-20","close":487676.9062},{"date":"2023-03-21","close":495094.0312},{"date":"2023-03-22","close":496948.375},{"date":"2023-03-23","close":500656.9062},{"date":"2023-03-24","close":488604.0625},{"date":"2023-03-27","close":488604.0625},{"date":"2023-03-28","close":495094.0312},{"date":"2023-03-29","close":494166.9062},{"date":"2023-03-30","close":494166.9062},{"date":"2023-03-31","close":512709.8125},{"date":"2023-04-03","close":514564.0312},{"date":"2023-04-04","close":508074.0312},{"date":"2023-04-05","close":497875.5},{"date":"2023-04-06","close":492312.6562},{"date":"2023-04-07","close":489531.1875},{"date":"2023-04-10","close":496021.1875},{"date":"2023-04-11","close":500656.9062},{"date":"2023-04-12","close":504365.5},{"date":"2023-04-13","close":496021.1875},{"date":"2023-04-14","close":507146.875},{"date":"2023-04-17","close":515491.125},{"date":"2023-04-18","close":506219.8125},{"date":"2023-04-19","close":513636.9062},{"date":"2023-04-20","close":508074.0312},{"date":"2023-04-21","close":505292.625},{"date":"2023-04-24","close":497875.5},{"date":"2023-04-25","close":485822.6562},{"date":"2023-04-26","close":480259.8125},{"date":"2023-04-27","close":479332.625},{"date":"2023-04-28","close":475624.0938},{"date":"2023-05-02","close":483041.2188},{"date":"2023-05-03","close":474696.9375},{"date":"2023-05-04","close":470988.375},{"date":"2023-05-08","close":471915.5},{"date":"2023-05-09","close":471915.5},{"date":"2023-05-10","close":458471.9375},{"date":"2023-05-11","close":461253.3438},{"date":"2023-05-12","close":455226.9375},{"date":"2023-05-15","close":454763.375},{"date":"2023-05-16","close":451981.9688},{"date":"2023-05-17","close":448736.9375},{"date":"2023-05-18","close":455690.5},{"date":"2023-05-19","close":454299.8125},{"date":"2023-05-22","close":460789.8125},{"date":"2023-05-23","close":458008.3438},{"date":"2023-05-24","close":456154.0938},{"date":"2023-05-25","close":447346.2188},{"date":"2023-05-26","close":448736.9375},{"date":"2023-05-30","close":440392.6562},{"date":"2023-05-31","close":445491.9688},{"date":"2023-06-01","close":437147.6875},{"date":"2023-06-02","close":448273.375},{"date":"2023-06-05","close":451518.375},{"date":"2023-06-07","close":452445.5},{"date":"2023-06-08","close":459399.0938},{"date":"2023-06-09","close":459862.625},{"date":"2023-06-12","close":460326.2188},{"date":"2023-06-13","close":456617.6562},{"date":"2023-06-14","close":466352.6562},{"date":"2023-06-15","close":467279.8125},{"date":"2023-06-16","close":470061.2188},{"date":"2023-06-19","close":464498.375},{"date":"2023-06-20","close":459399.0938},{"date":"2023-06-21","close":453372.6562},{"date":"2023-06-22","close":455690.5},{"date":"2023-06-23","close":451054.8125},{"date":"2023-06-26","close":457081.2188},{"date":"2023-06-27","close":458008.3438},{"date":"2023-06-28","close":448273.375},{"date":"2023-06-29","close":453007.0},{"date":"2023-06-30","close":461527.5},{"date":"2023-07-03","close":463894.2812},{"date":"2023-07-04","close":449693.4375},{"date":"2023-07-05","close":440226.2188},{"date":"2023-07-06","close":438332.75},{"date":"2023-07-07","close":420818.4062},{"date":"2023-07-10","close":427445.4375},{"date":"2023-07-11","close":430759.0},{"date":"2023-07-12","close":429338.9062},{"date":"2023-07-13","close":437859.4062},{"date":"2023-07-14","close":447326.6562},{"date":"2023-07-17","close":439752.875},{"date":"2023-07-18","close":439279.5},{"date":"2023-07-19","close":437859.4062},{"date":"2023-07-20","close":444013.125},{"date":"2023-07-21","close":441172.9375},{"date":"2023-07-24","close":444486.5},{"date":"2023-07-25","close":509336.9688},{"date":"2023-07-26","close":472414.8438},{"date":"2023-07-27","close":464841.0312},{"date":"2023-07-28","close":463894.2812},{"date":"2023-07-31","close":467681.1875},{"date":"2023-08-01","close":470048.0},{"date":"2023-08-02","close":470521.375},{"date":"2023-08-03","close":474308.25},{"date":"2023-08-04","close":467681.1875},{"date":"2023-08-07","close":463894.2812},{"date":"2023-08-08","close":478095.125},{"date":"2023-08-09","close":477148.4062},{"date":"2023-08-10","close":473361.5312},{"date":"2023-08-11","close":474308.25},{"date":"2023-08-14","close":462000.875},{"date":"2023-08-16","close":447326.6562},{"date":"2023-08-17","close":447326.6562},{"date":"2023-08-18","close":440699.5938},{"date":"2023-08-21","close":443066.4062},{"date":"2023-08-22","close":448273.3438},{"date":"2023-08-23","close":444959.8125},{"date":"2023-08-24","close":453480.3438},{"date":"2023-08-25","close":472414.8438},{"date":"2023-08-28","close":492296.0},{"date":"2023-08-29","close":487562.375},{"date":"2023-08-30","close":515964.0625},{"date":"2023-08-31","close":498923.0312},{"date":"2023-09-01","close":491349.25},{"date":"2023-09-04","close":512177.1875},{"date":"2023-09-05","close":514070.625},{"date":"2023-09-06","close":515017.375},{"date":"2023-09-07","close":505550.0938},{"date":"2023-09-08","close":511230.4375},{"date":"2023-09-11","close":509336.9688},{"date":"2023-09-12","close":505550.0938},{"date":"2023-09-13","close":515017.375},{"date":"2023-09-14","close":513123.875},{"date":"2023-09-15","close":527324.8125},{"date":"2023-09-18","close":522591.0938},{"date":"2023-09-19","close":516910.8125},{"date":"2023-09-20","close":516910.8125},{"date":"2023-09-21","close":494189.4688},{"date":"2023-09-22","close":495136.1562},{"date":"2023-09-25","close":493242.6875},{"date":"2023-09-26","close":487562.375},{"date":"2023-09-27","close":479041.875},{"date":"2023-10-04","close":461527.5},{"date":"2023-10-05","close":466261.125},{"date":"2023-10-06","close":462474.2188},{"date":"2023-10-10","close":461054.125},{"date":"2023-10-11","close":456320.5312},{"date":"2023-10-12","close":457740.625},{"date":"2023-10-13","close":458687.3125},{"date":"2023-10-16","close":453953.6875},{"date":"2023-10-17","close":461527.5},{"date":"2023-10-18","close":464841.0312},{"date":"2023-10-19","close":457740.625},{"date":"2023-10-20","close":451113.5625},{"date":"2023-10-23","close":442593.0312},{"date":"2023-10-24","close":447800.0},{"date":"2023-10-25","close":451113.5625},{"date":"2023-10-26","close":438806.1562},{"date":"2023-10-27","close":441172.9375},{"date":"2023-10-30","close":463894.2812},{"date":"2023-10-31","close":444013.125},{"date":"2023-11-01","close":432652.4688},{"date":"2023-11-02","close":440226.2188},{"date":"2023-11-03","close":445433.1875},{"date":"2023-11-06","close":467207.8125},{"date":"2023-11-07","close":463894.2812},{"date":"2023-11-08","close":461527.5},{"date":"2023-11-09","close":454427.0938},{"date":"2023-11-10","close":453953.6875},{"date":"2023-11-13","close":454900.4688},{"date":"2023-11-14","close":454427.0938},{"date":"2023-11-15","close":462947.5625},{"date":"2023-11-16","close":457740.625},{"date":"2023-11-17","close":462474.2188},{"date":"2023-11-20","close":470048.0},{"date":"2023-11-21","close":468627.9375},{"date":"2023-11-22","close":470521.375},{"date":"2023-11-23","close":465314.375},{"date":"2023-11-24","close":465314.375},{"date":"2023-11-27","close":462947.5625},{"date":"2023-11-28","close":467681.1875},{"date":"2023-11-29","close":466734.4375},{"date":"2023-11-30","close":465314.375},{"date":"2023-12-01","close":470521.375},{"date":"2023-12-04","close":490402.5625},{"date":"2023-12-05","close":497976.3125},{"date":"2023-12-06","close":501763.2188},{"date":"2023-12-07","close":494189.4688},{"date":"2023-12-08","close":471941.4375},{"date":"2023-12-11","close":458213.9375},{"date":"2023-12-12","close":459634.0312},{"date":"2023-12-13","close":459160.7188},{"date":"2023-12-14","close":461527.5},{"date":"2023-12-15","close":468627.9375},{"date":"2023-12-18","close":470994.7188},{"date":"2023-12-19","close":469101.2812},{"date":"2023-12-20","close":474308.25},{"date":"2023-12-21","close":473361.5312},{"date":"2023-12-22","close":474308.25},{"date":"2023-12-26","close":473361.5312},{"date":"2023-12-27","close":473839.6562},{"date":"2023-12-28","close":476230.375},{"date":"2024-01-02","close":464754.9375},{"date":"2024-01-03","close":456148.375},{"date":"2024-01-04","close":463320.5},{"date":"2024-01-05","close":466189.375},{"date":"2024-01-08","close":465711.25},{"date":"2024-01-09","close":466189.375},{"date":"2024-01-10","close":459495.4062},{"date":"2024-01-11","close":451845.0938},{"date":"2024-01-12","close":449454.375},{"date":"2024-01-15","close":449454.375},{"date":"2024-01-16","close":443716.6875},{"date":"2024-01-17","close":431763.0938},{"date":"2024-01-18","close":430806.8125},{"date":"2024-01-19","close":437978.9375},{"date":"2024-01-22","close":437500.8125},{"date":"2024-01-23","close":439891.5312},{"date":"2024-01-24","close":440369.6562},{"date":"2024-01-25","close":440369.6562},{"date":"2024-01-26","close":441804.0938},{"date":"2024-01-29","close":446585.5},{"date":"2024-01-30","close":449454.375},{"date":"2024-01-31","close":452801.375},{"date":"2024-02-01","close":454235.7812},{"date":"2024-02-02","close":454713.9375},{"date":"2024-02-05","close":450410.6562},{"date":"2024-02-06","close":441804.0938},{"date":"2024-02-07","close":450888.8125},{"date":"2024-02-08","close":446107.375},{"date":"2024-02-13","close":452323.25},{"date":"2024-02-14","close":440369.6562},{"date":"2024-02-15","close":439891.5312},{"date":"2024-02-16","close":444194.8125},{"date":"2024-02-19","close":448019.9688},{"date":"2024-02-20","close":439891.5312},{"date":"2024-02-21","close":446585.5},{"date":"2024-02-22","close":440847.8125},{"date":"2024-02-23","close":443238.5},{"date":"2024-02-26","close":438935.2188},{"date":"2024-02-27","close":437022.6875},{"date":"2024-02-28","close":437978.9375},{"date":"2024-02-29","close":427937.9375},{"date":"2024-03-04","close":426025.375},{"date":"2024-03-05","close":424112.8125},{"date":"2024-03-06","close":416940.6562},{"date":"2024-03-07","close":425069.0938},{"date":"2024-03-08","close":437022.6875},{"date":"2024-03-11","close":431284.9688},{"date":"2024-03-12","close":434631.9062},{"date":"2024-03-13","close":430328.6562},{"date":"2024-03-14","close":434631.9062},{"date":"2024-03-15","close":430806.8125},{"date":"2024-03-18","close":432719.375},{"date":"2024-03-19","close":428416.0938},{"date":"2024-03-20","close":420287.625},{"date":"2024-03-21","close":422200.2188},{"date":"2024-03-22","close":420765.8125},{"date":"2024-03-25","close":436066.375},{"date":"2024-03-26","close":430328.6562},{"date":"2024-03-27","close":439891.5312},{"date":"2024-03-28","close":434631.9062},{"date":"2024-03-29","close":432241.2188},{"date":"2024-04-01","close":431284.9688},{"date":"2024-04-02","close":426981.6562},{"date":"2024-04-03","close":424590.9375},{"date":"2024-04-04","close":442760.3438},{"date":"2024-04-05","close":439891.5312},{"date":"2024-04-08","close":440847.8125},{"date":"2024-04-09","close":448498.0938},{"date":"2024-04-11","close":451366.9688},{"date":"2024-04-12","close":449932.5},{"date":"2024-04-15","close":463798.6875},{"date":"2024-04-16","close":459495.4062},{"date":"2024-04-17","close":456626.5},{"date":"2024-04-18","close":451366.9688},{"date":"2024-04-19","close":451366.9688},{"date":"2024-04-22","close":450410.6562},{"date":"2024-04-23","close":441325.9688},{"date":"2024-04-24","close":435588.25},{"date":"2024-04-25","close":432719.375},{"date":"2024-04-26","close":434631.9062},{"date":"2024-04-29","close":446107.375},{"date":"2024-04-30","close":443238.5},{"date":"2024-05-02","close":439891.5312},{"date":"2024-05-03","close":442760.3438},{"date":"2024-05-07","close":452323.25},{"date":"2024-05-08","close":471448.9375},{"date":"2024-05-09","close":473361.5625},{"date":"2024-05-10","close":474795.9375},{"date":"2024-05-13","close":472405.25},{"date":"2024-05-14","close":468101.9688},{"date":"2024-05-16","close":491530.9375},{"date":"2024-05-17","close":489618.375},{"date":"2024-05-20","close":504918.9375},{"date":"2024-05-21","close":513525.5312},{"date":"2024-05-22","close":505875.25},{"date":"2024-05-23","close":491530.9375},{"date":"2024-05-24","close":491530.9375},{"date":"2024-05-27","close":497268.6875},{"date":"2024-05-28","close":488662.0938},{"date":"2024-05-29","close":499181.25},{"date":"2024-05-30","close":494399.8125},{"date":"2024-05-31","close":503962.6562},{"date":"2024-06-03","close":476230.375},{"date":"2024-06-04","close":480055.5625},{"date":"2024-06-05","close":467623.8125},{"date":"2024-06-07","close":477186.6875},{"date":"2024-06-10","close":466667.5312},{"date":"2024-06-11","close":476230.375},{"date":"2024-06-12","close":469536.375},{"date":"2024-06-13","close":466189.375},{"date":"2024-06-14","close":458539.0625},{"date":"2024-06-17","close":461407.9688},{"date":"2024-06-18","close":467145.6562},{"date":"2024-06-19","close":474317.7812},{"date":"2024-06-20","close":474317.7812},{"date":"2024-06-21","close":476230.375},{"date":"2024-06-24","close":470492.6562},{"date":"2024-06-25","close":487705.8125},{"date":"2024-06-26","close":502050.125},{"date":"2024-06-27","close":504974.6562},{"date":"2024-06-28","close":502050.125},{"date":"2024-07-01","close":498150.6875},{"date":"2024-07-02","close":508874.0625},{"date":"2024-07-03","close":504974.6562},{"date":"2024-07-04","close":520572.3125},{"date":"2024-07-05","close":518622.5938},{"date":"2024-07-08","close":516672.9062},{"date":"2024-07-09","close":518622.5938},{"date":"2024-07-10","close":516672.9062},{"date":"2024-07-11","close":525446.625},{"date":"2024-07-12","close":527396.3125},{"date":"2024-07-15","close":519597.5},{"date":"2024-07-16","close":519597.5},{"date":"2024-07-17","close":523496.9062},{"date":"2024-07-18","close":504974.6562},{"date":"2024-07-19","close":506924.3438},{"date":"2024-07-22","close":501075.25},{"date":"2024-07-23","close":492301.5312},{"date":"2024-07-24","close":478166.1562},{"date":"2024-07-25","close":476216.4375},{"date":"2024-07-26","close":482553.0},{"date":"2024-07-29","close":482553.0},{"date":"2024-07-30","close":472804.4688},{"date":"2024-07-31","close":471829.625},{"date":"2024-08-01","close":476703.875},{"date":"2024-08-02","close":469879.9062},{"date":"2024-08-05","close":443071.4062},{"date":"2024-08-06","close":455744.5312},{"date":"2024-08-07","close":495226.125},{"date":"2024-08-08","close":502050.125},{"date":"2024-08-09","close":501075.25},{"date":"2024-08-12","close":504974.6562},{"date":"2024-08-13","close":497175.8438},{"date":"2024-08-14","close":499125.5312},{"date":"2024-08-16","close":505949.5},{"date":"2024-08-19","close":512773.5},{"date":"2024-08-20","close":518622.5938},{"date":"2024-08-21","close":519597.5},{"date":"2024-08-22","close":521547.1875},{"date":"2024-08-23","close":520572.3125},{"date":"2024-08-26","close":528371.1875},{"date":"2024-08-27","close":531295.75},{"date":"2024-08-28","close":525446.625},{"date":"2024-08-29","close":533245.4375},{"date":"2024-08-30","close":521547.1875},{"date":"2024-09-02","close":528371.1875},{"date":"2024-09-03","close":534220.25},{"date":"2024-09-04","close":521547.1875},{"date":"2024-09-05","close":525446.625},{"date":"2024-09-06","close":517647.7812},{"date":"2024-09-09","close":515698.0938},{"date":"2024-09-10","close":521547.1875},{"date":"2024-09-11","close":534220.25},{"date":"2024-09-12","close":542019.125},{"date":"2024-09-13","close":649253.125},{"date":"2024-09-19","close":689222.125},{"date":"2024-09-20","close":716518.125},{"date":"2024-09-23","close":704819.875},{"date":"2024-09-24","close":681423.375},{"date":"2024-09-25","close":686297.5625},{"date":"2024-09-26","close":695071.3125},{"date":"2024-09-27","close":693121.5625},{"date":"2024-09-30","close":670700.0},{"date":"2024-10-02","close":695071.3125},{"date":"2024-10-04","close":756487.1875},{"date":"2024-10-07","close":760386.5625},{"date":"2024-10-08","close":756487.1875},{"date":"2024-10-10","close":769160.25},{"date":"2024-10-11","close":774034.5},{"date":"2024-10-14","close":774034.5},{"date":"2024-10-15","close":796456.1875},{"date":"2024-10-16","close":788657.375},{"date":"2024-10-17","close":774034.5},{"date":"2024-10-18","close":803280.1875},{"date":"2024-10-21","close":854947.4375},{"date":"2024-10-22","close":852022.875},{"date":"2024-10-23","close":853972.625},{"date":"2024-10-24","close":1109384.5},{"date":"2024-10-25","close":1221492.75},{"date":"2024-10-28","close":1268285.75},{"date":"2024-10-29","close":1504200.625},{"date":"2024-10-30","close":1053817.75},{"date":"2024-10-31","close":972904.875},{"date":"2024-11-01","close":978753.9375},{"date":"2024-11-04","close":1057717.25},{"date":"2024-11-05","close":1225392.25},{"date":"2024-11-06","close":1199071.125},{"date":"2024-11-07","close":1199071.125},{"date":"2024-11-08","close":1117183.375},{"date":"2024-11-11","close":1096711.375},{"date":"2024-11-12","close":1113283.875},{"date":"2024-11-13","close":956332.3125},{"date":"2024-11-14","close":999225.9375},{"date":"2024-11-15","close":1007024.75},{"date":"2024-11-18","close":980703.6875},{"date":"2024-11-19","close":976804.25},{"date":"2024-11-20","close":982653.375},{"date":"2024-11-21","close":932935.875},{"date":"2024-11-22","close":922212.4375},{"date":"2024-11-25","close":880293.6875},{"date":"2024-11-26","close":917338.125},{"date":"2024-11-27","close":993376.8125},{"date":"2024-11-28","close":1114258.75},{"date":"2024-11-29","close":1150328.375},{"date":"2024-12-02","close":1375519.875},{"date":"2024-12-03","close":1503225.75},{"date":"2024-12-04","close":1628981.875},{"date":"2024-12-05","close":1949709.125},{"date":"2024-12-06","close":1767411.25},{"date":"2024-12-09","close":1496401.75},{"date":"2024-12-10","close":1493477.125},{"date":"2024-12-11","close":1366746.125},{"date":"2024-12-12","close":1326777.125},{"date":"2024-12-13","close":1194196.875},{"date":"2024-12-16","close":1136680.375},{"date":"2024-12-17","close":1084038.25},{"date":"2024-12-18","close":1039195.0},{"date":"2024-12-19","close":1039195.0},{"date":"2024-12-20","close":966080.875},{"date":"2024-12-23","close":1074289.75},{"date":"2024-12-24","close":1105485.125},{"date":"2024-12-26","close":1188347.75},{"date":"2024-12-27","close":1007373.625},{"date":"2024-12-30","close":986774.875},{"date":"2025-01-02","close":938711.3125},{"date":"2025-01-03","close":929883.3125},{"date":"2025-01-06","close":913208.125},{"date":"2025-01-07","close":914189.0625},{"date":"2025-01-08","close":884762.375},{"date":"2025-01-09","close":909284.625},{"date":"2025-01-10","close":858278.375},{"date":"2025-01-13","close":826889.9375},{"date":"2025-01-14","close":821004.5625},{"date":"2025-01-15","close":813157.4375},{"date":"2025-01-16","close":801386.75},{"date":"2025-01-17","close":823947.25},{"date":"2025-01-20","close":814138.375},{"date":"2025-01-21","close":744495.125},{"date":"2025-01-22","close":744495.125},{"date":"2025-01-23","close":742533.375},{"date":"2025-01-24","close":828851.6875},{"date":"2025-01-31","close":808253.0},{"date":"2025-02-03","close":773921.875},{"date":"2025-02-04","close":783730.8125},{"date":"2025-02-05","close":779807.1875},{"date":"2025-02-06","close":774902.75},{"date":"2025-02-07","close":769017.375},{"date":"2025-02-10","close":745476.0625},{"date":"2025-02-11","close":773921.875},{"date":"2025-02-12","close":774902.75},{"date":"2025-02-13","close":763132.0625},{"date":"2025-02-14","close":780788.125},{"date":"2025-02-17","close":797463.1875},{"date":"2025-02-18","close":798444.125},{"date":"2025-02-19","close":823947.25},{"date":"2025-02-20","close":823947.25},{"date":"2025-02-21","close":800405.875},{"date":"2025-02-24","close":801386.75},{"date":"2025-02-25","close":760189.375},{"date":"2025-02-26","close":767055.625},{"date":"2025-02-27","close":759208.5625},{"date":"2025-02-28","close":728801.0},{"date":"2025-03-04","close":724877.375},{"date":"2025-03-05","close":713106.75},{"date":"2025-03-06","close":706240.5},{"date":"2025-03-07","close":712125.8125},{"date":"2025-03-10","close":813157.4375},{"date":"2025-03-11","close":828851.6875},{"date":"2025-03-12","close":1044647.375},{"date":"2025-03-13","close":936749.5625},{"date":"2025-03-14","close":895552.1875},{"date":"2025-03-17","close":875934.375},{"date":"2025-03-18","close":865144.5625},{"date":"2025-03-19","close":811195.6875},{"date":"2025-03-20","close":830813.4375},{"date":"2025-03-21","close":831794.375},{"date":"2025-03-24","close":803348.5625},{"date":"2025-03-25","close":808253.0},{"date":"2025-03-26","close":832775.25},{"date":"2025-03-27","close":822966.375},{"date":"2025-03-28","close":751361.375},{"date":"2025-03-31","close":763132.0625},{"date":"2025-04-01","close":757246.75},{"date":"2025-04-02","close":727820.0625},{"date":"2025-04-03","close":697412.5},{"date":"2025-04-04","close":691527.1875},{"date":"2025-04-07","close":660138.6875},{"date":"2025-04-08","close":653272.4375},{"date":"2025-04-09","close":640520.875},{"date":"2025-04-10","close":686622.6875},{"date":"2025-04-11","close":669947.5625},{"date":"2025-04-14","close":668966.6875},{"date":"2025-04-15","close":680737.3125},{"date":"2025-04-16","close":677794.6875},{"date":"2025-04-17","close":676813.75},{"date":"2025-04-18","close":666024.0},{"date":"2025-04-21","close":670928.4375},{"date":"2025-04-22","close":698393.3125},{"date":"2025-04-23","close":692508.0},{"date":"2025-04-24","close":707221.375},{"date":"2025-04-25","close":700355.1875},{"date":"2025-04-28","close":757246.75},{"date":"2025-04-29","close":770979.1875},{"date":"2025-04-30","close":782749.875},{"date":"2025-05-02","close":768036.5625},{"date":"2025-05-07","close":756265.875},{"date":"2025-05-08","close":775883.625},{"date":"2025-05-09","close":831794.375},{"date":"2025-05-12","close":841603.25},{"date":"2025-05-13","close":802367.6875},{"date":"2025-05-14","close":822966.375},{"date":"2025-05-15","close":799425.0},{"date":"2025-05-16","close":805310.375},{"date":"2025-05-19","close":778826.3125},{"date":"2025-05-20","close":780788.125},{"date":"2025-05-21","close":781768.9375},{"date":"2025-05-22","close":765093.875},{"date":"2025-05-23","close":763132.0625},{"date":"2025-05-26","close":761170.3125},{"date":"2025-05-27","close":728801.0},{"date":"2025-05-28","close":733705.375},{"date":"2025-05-29","close":735667.125},{"date":"2025-05-30","close":717030.25},{"date":"2025-06-02","close":716049.375},{"date":"2025-06-04","close":755284.9375},{"date":"2025-06-05","close":743514.3125},{"date":"2025-06-09","close":755284.9375},{"date":"2025-06-10","close":750380.5},{"date":"2025-06-11","close":746457.0},{"date":"2025-06-12","close":768036.5625},{"date":"2025-06-13","close":772940.9375},{"date":"2025-06-16","close":778826.3125},{"date":"2025-06-17","close":820023.6875},{"date":"2025-06-18","close":820023.6875},{"date":"2025-06-19","close":817081.0},{"date":"2025-06-20","close":800405.875},{"date":"2025-06-23","close":802367.6875},{"date":"2025-06-24","close":803348.5625},{"date":"2025-06-25","close":774902.75},{"date":"2025-06-26","close":777845.4375},{"date":"2025-06-27","close":827870.75},{"date":"2025-06-30","close":803348.5625},{"date":"2025-07-01","close":793539.625},{"date":"2025-07-02","close":804329.4375},{"date":"2025-07-03","close":805310.375},{"date":"2025-07-04","close":783730.8125},{"date":"2025-07-07","close":810214.75},{"date":"2025-07-08","close":862201.9375},{"date":"2025-07-09","close":836698.75},{"date":"2025-07-10","close":832775.25},{"date":"2025-07-11","close":837679.6875},{"date":"2025-07-14","close":836698.8125},{"date":"2025-07-15","close":823947.25},{"date":"2025-07-16","close":804329.4375},{"date":"2025-07-17","close":809233.875},{"date":"2025-07-18","close":793539.625},{"date":"2025-07-21","close":814706.4375},{"date":"2025-07-22","close":814706.4375},{"date":"2025-07-23","close":806891.5},{"date":"2025-07-24","close":797122.875},{"date":"2025-07-25","close":798099.6875},{"date":"2025-07-28","close":796145.9375},{"date":"2025-07-29","close":781493.0},{"date":"2025-07-30","close":813729.625},{"date":"2025-07-31","close":781493.0},{"date":"2025-08-01","close":741441.4375},{"date":"2025-08-04","close":741441.4375},{"date":"2025-08-05","close":745349.0},{"date":"2025-08-06","close":749256.4375},{"date":"2025-08-07","close":796145.9375},{"date":"2025-08-08","close":771724.375},{"date":"2025-08-11","close":777585.5625},{"date":"2025-08-12","close":757071.3125},{"date":"2025-08-13","close":776608.6875},{"date":"2025-08-14","close":788331.0625},{"date":"2025-08-18","close":763909.4375},{"date":"2025-08-19","close":767816.875},{"date":"2025-08-20","close":767816.875},{"date":"2025-08-21","close":769770.5625},{"date":"2025-08-22","close":792238.5},{"date":"2025-08-25","close":798099.6875},{"date":"2025-08-26","close":773678.0625},{"date":"2025-08-27","close":790284.8125},{"date":"2025-08-28","close":785400.4375},{"date":"2025-08-29","close":802007.25},{"date":"2025-09-01","close":797122.8125},{"date":"2025-09-02","close":804937.75},{"date":"2025-09-03","close":879179.625},{"date":"2025-09-04","close":881133.375},{"date":"2025-09-05","close":880156.5},{"date":"2025-09-08","close":870387.8125},{"date":"2025-09-09","close":870387.8125},{"date":"2025-09-10","close":872341.5625},{"date":"2025-09-11","close":892855.75},{"date":"2025-09-12","close":1017894.625},{"date":"2025-09-15","close":1028640.1875},{"date":"2025-09-16","close":1003241.6875},{"date":"2025-09-17","close":989565.5},{"date":"2025-09-18","close":938768.5},{"date":"2025-09-19","close":940000.0},{"date":"2025-09-22","close":921184.875},{"date":"2025-09-23","close":920208.0},{"date":"2025-09-24","close":913369.9375},{"date":"2025-09-25","close":921184.875},{"date":"2025-09-26","close":894809.5},{"date":"2025-09-29","close":895786.3125},{"date":"2025-09-30","close":899693.8125},{"date":"2025-10-01","close":897740.0625},{"date":"2025-10-02","close":906531.9375},{"date":"2025-10-10","close":942675.875},{"date":"2025-10-13","close":1126326.75},{"date":"2025-10-14","close":1353936.625},{"date":"2025-10-15","close":1353936.625},{"date":"2025-10-16","close":1260157.375},{"date":"2025-10-17","close":1194707.375},{"date":"2025-10-20","close":1195684.25},{"date":"2025-10-21","close":1179077.5},{"date":"2025-10-22","close":1156609.625},{"date":"2025-10-23","close":1147817.875},{"date":"2025-10-24","close":1139026.125},{"date":"2025-10-27","close":1083344.75},{"date":"2025-10-28","close":1050131.25},{"date":"2025-10-29","close":1113627.5},{"date":"2025-10-30","close":1046223.625},{"date":"2025-10-31","close":1009102.875},{"date":"2025-11-03","close":1018871.5},{"date":"2025-11-04","close":987611.8125},{"date":"2025-11-05","close":978820.0},{"date":"2025-11-06","close":977843.0625},{"date":"2025-11-07","close":1000311.0},{"date":"2025-11-10","close":1002264.75},{"date":"2025-11-11","close":1017894.625},{"date":"2025-11-12","close":1088229.0},{"date":"2025-11-13","close":1172239.5},{"date":"2025-11-14","close":1108743.25},{"date":"2025-11-17","close":1077483.5},{"date":"2025-11-18","close":1045247.0},{"date":"2025-11-19","close":1113627.5},{"date":"2025-11-20","close":1098974.5},{"date":"2025-11-21","close":1101905.125},{"date":"2025-11-24","close":1053061.75},{"date":"2025-11-25","close":1111673.75},{"date":"2025-11-26","close":1133164.75},{"date":"2025-11-27","close":1294347.875},{"date":"2025-11-28","close":1310954.5},{"date":"2025-12-01","close":1336353.0},{"date":"2025-12-02","close":1288486.625},{"date":"2025-12-03","close":1280671.625},{"date":"2025-12-04","close":1267972.375},{"date":"2025-12-05","close":1327561.25},{"date":"2025-12-08","close":1378358.25},{"date":"2025-12-09","close":1442831.5},{"date":"2025-12-10","close":1445762.0},{"date":"2025-12-11","close":1500466.5},{"date":"2025-12-12","close":1482882.875},{"date":"2025-12-15","close":1555171.125},{"date":"2025-12-16","close":1338306.75},{"date":"2025-12-17","close":1352959.75},{"date":"2025-12-18","close":1275787.375},{"date":"2025-12-19","close":1279694.75},{"date":"2025-12-22","close":1351006.0},{"date":"2025-12-23","close":1324630.75},{"date":"2025-12-24","close":1285555.875},{"date":"2025-12-26","close":1258203.75},{"date":"2025-12-29","close":1361400.25},{"date":"2025-12-30","close":1305832.875},{"date":"2026-01-02","close":1277057.0},{"date":"2026-01-05","close":1296902.5},{"date":"2026-01-06","close":1182790.875},{"date":"2026-01-07","close":1229427.75},{"date":"2026-01-08","close":1193705.875},{"date":"2026-01-09","close":1133177.25},{"date":"2026-01-12","close":1198667.25},{"date":"2026-01-13","close":1319724.75},{"date":"2026-01-14","close":1280033.875},{"date":"2026-01-15","close":1426890.375},{"date":"2026-01-16","close":1572754.75},{"date":"2026-01-19","close":1571762.375},{"date":"2026-01-20","close":1608476.5},{"date":"2026-01-21","close":1644198.5},{"date":"2026-01-22","close":1542986.5},{"date":"2026-01-23","close":1567793.25},{"date":"2026-01-26","close":1793039.625},{"date":"2026-01-27","close":1816854.125},{"date":"2026-01-28","close":1787086.0},{"date":"2026-01-29","close":1943865.25},{"date":"2026-01-30","close":1869444.625},{"date":"2026-02-02","close":1637252.5},{"date":"2026-02-03","close":1702742.625},{"date":"2026-02-04","close":1814869.625},{"date":"2026-02-05","close":1695796.75},{"date":"2026-02-06","close":1628322.0},{"date":"2026-02-09","close":1695796.75},{"date":"2026-02-10","close":1687858.5},{"date":"2026-02-11","close":1665036.25},{"date":"2026-02-12","close":1718619.0},{"date":"2026-02-13","close":1657098.0},{"date":"2026-02-19","close":1656105.75},{"date":"2026-02-20","close":1650152.125},{"date":"2026-02-23","close":1709688.5},{"date":"2026-02-24","close":1856545.125},{"date":"2026-02-25","close":2098660.0},{"date":"2026-02-26","close":2039123.625},{"date":"2026-02-27","close":2014316.625},{"date":"2026-03-03","close":1967679.875},{"date":"2026-03-04","close":1619391.5},{"date":"2026-03-05","close":1745410.375},{"date":"2026-03-06","close":1738464.5},{"date":"2026-03-09","close":1583669.75},{"date":"2026-03-10","close":1612445.625},{"date":"2026-03-11","close":1653129.0},{"date":"2026-03-12","close":1661067.125},{"date":"2026-03-13","close":1615422.5},{"date":"2026-03-16","close":1587638.75},{"date":"2026-03-17","close":1599546.125},{"date":"2026-03-18","close":1681904.875},{"date":"2026-03-19","close":1599546.125},{"date":"2026-03-20","close":1574739.25},{"date":"2026-03-23","close":1474519.625},{"date":"2026-03-24","close":1531079.125},{"date":"2026-03-25","close":1580692.875},{"date":"2026-03-26","close":1534056.0},{"date":"2026-03-27","close":1471542.75},{"date":"2026-03-30","close":1466581.375},{"date":"2026-03-31","close":1411014.0},{"date":"2026-04-01","close":1504287.75},{"date":"2026-04-02","close":1456658.625},{"date":"2026-04-03","close":1478599.75},{"date":"2026-04-06","close":1469558.125},{"date":"2026-04-07","close":1461620.0},{"date":"2026-04-08","close":1572754.75},{"date":"2026-04-09","close":1514210.5},{"date":"2026-04-10","close":1568785.625},{"date":"2026-04-13","close":1650152.125},{"date":"2026-04-14","close":1636260.25},{"date":"2026-04-15","close":1647175.25},{"date":"2026-04-16","close":1680912.625},{"date":"2026-04-17","close":1666028.5},{"date":"2026-04-20","close":1652136.625},{"date":"2026-04-21","close":1657098.0},{"date":"2026-04-22","close":1684881.625},{"date":"2026-04-23","close":1661067.125},{"date":"2026-04-24","close":1629314.25},{"date":"2026-04-27","close":1629314.25},{"date":"2026-04-28","close":1614430.25},{"date":"2026-04-29","close":1591608.0},{"date":"2026-04-30","close":1566801.0},{"date":"2026-05-04","close":1616414.75},{"date":"2026-05-06","close":1733503.125},{"date":"2026-05-07","close":1547947.75},{"date":"2026-05-08","close":1546955.625},{"date":"2026-05-11","close":1516195.0},{"date":"2026-05-12","close":1500318.625},{"date":"2026-05-13","close":1489403.625},{"date":"2026-05-14","close":1499326.375},{"date":"2026-05-15","close":1414983.0},{"date":"2026-05-18","close":1409029.375},{"date":"2026-05-19","close":1363384.75},{"date":"2026-05-20","close":1308610.375},{"date":"2026-05-21","close":1399237.125},{"date":"2026-05-22","close":1424134.625},{"date":"2026-05-26","close":1438077.125},{"date":"2026-05-27","close":1390274.0},{"date":"2026-05-28","close":1359401.25},{"date":"2026-05-29","close":1367368.375},{"date":"2026-06-01","close":1369360.125},{"date":"2026-06-02","close":1316577.5},{"date":"2026-06-04","close":1310602.125},{"date":"2026-06-05","close":1259811.375},{"date":"2026-06-08","close":1144287.125},{"date":"2026-06-09","close":1207028.75},{"date":"2026-06-10","close":1181135.375},{"date":"2026-06-11","close":1159225.625},{"date":"2026-06-12","close":1196073.875},{"date":"2026-06-15","close":1247860.625},{"date":"2026-06-16","close":1287696.5},{"date":"2026-06-17","close":1255827.75},{"date":"2026-06-18","close":1204041.0},{"date":"2026-06-19","close":1187110.75},{"date":"2026-06-22","close":1142295.375},{"date":"2026-06-23","close":1079553.75},{"date":"2026-06-24","close":1093496.375},{"date":"2026-06-25","close":1105447.125},{"date":"2026-06-26","close":1051668.625},{"date":"2026-06-29","close":1120385.625},{"date":"2026-06-30","close":1075570.125},{"date":"2026-07-01","close":1090508.625},{"date":"2026-07-02","close":1079553.75},{"date":"2026-07-03","close":1110426.625},{"date":"2026-07-06","close":1108434.875},{"date":"2026-07-07","close":1089512.75},{"date":"2026-07-08","close":1029758.875},{"date":"2026-07-09","close":998886.0},{"date":"2026-07-10","close":1038721.9375},{"date":"2026-07-13","close":1020795.75},{"date":"2026-07-14","close":1010836.75},{"date":"2026-07-15","close":1015816.25},{"date":"2026-07-16","close":1024779.375},{"date":"2026-07-20","close":952078.75},{"date":"2026-07-21","close":951082.875},{"date":"2026-07-22","close":989922.9375},{"date":"2026-07-23","close":1038721.9375},{"date":"2026-07-24","close":1070590.625},{"date":"2026-07-27","close":1024779.375},{"date":"2026-07-28","close":946103.375},{"date":"2026-07-29","close":919214.125},{"date":"2026-07-30","close":921205.9375},{"date":"2026-07-31","close":994902.4375},{"date":"2026-08-03","close":1015816.25},{"date":"2026-08-04","close":1039717.8125},{"date":"2026-08-05","close":1090508.625},{"date":"2026-08-06","close":1228938.5},{"date":"2026-08-07","close":1101463.5},{"date":"2026-08-10","close":1229934.375},{"date":"2026-08-11","close":1223959.0},{"date":"2026-08-12","close":1210016.5},{"date":"2026-08-13","close":1227942.625},{"date":"2026-08-14","close":1191094.375},{"date":"2026-08-18","close":1214000.0},{"date":"2026-08-19","close":1145000.0},{"date":"2026-08-20","close":1238000.0},{"date":"2026-08-21","close":1237000.0},{"date":"2026-08-24","close":1344000.0},{"date":"2026-08-25","close":1427000.0},{"date":"2026-08-26","close":1372000.0},{"date":"2026-08-27","close":1372000.0},{"date":"2026-08-28","close":1375000.0},{"date":"2026-08-31","close":1277000.0},{"date":"2026-09-01","close":1251000.0},{"date":"2026-09-02","close":1216000.0},{"date":"2026-09-03","close":1224000.0},{"date":"2026-09-04","close":1222000.0},{"date":"2026-09-07","close":1224000.0},{"date":"2026-09-08","close":1213000.0},{"date":"2026-09-09","close":1227000.0},{"date":"2026-09-10","close":1224000.0},{"date":"2026-09-11","close":1179000.0},{"date":"2026-09-14","close":1152000.0},{"date":"2026-09-15","close":1136000.0},{"date":"2026-09-16","close":1144000.0},{"date":"2026-09-17","close":1135000.0},{"date":"2026-09-18","close":1132000.0},{"date":"2026-09-21","close":1136000.0},{"date":"2026-09-22","close":1116000.0},{"date":"2026-09-23","close":1116000.0},{"date":"2026-09-28","close":1094000.0},{"date":"2026-09-29","close":1077000.0},{"date":"2026-09-30","close":1069000.0},{"date":"2026-10-01","close":1069000.0},{"date":"2026-10-02","close":1083000.0},{"date":"2026-10-06","close":1107000.0},{"date":"2026-10-07","close":1066000.0},{"date":"2026-10-08","close":1032000.0},{"date":"2026-10-12","close":1005000.0},{"date":"2026-10-13","close":999000.0},{"date":"2026-10-14","close":987000.0},{"date":"2026-10-15","close":935000.0},{"date":"2026-10-16","close":947000.0},{"date":"2026-10-19","close":994000.0},{"date":"2026-10-20","close":918000.0},{"date":"2026-10-21","close":920000.0},{"date":"2026-10-22","close":890000.0},{"date":"2026-10-23","close":843000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4160.0,"foreign_net":-1136.0,"institution_net":-3024.0},{"date":"2026-10-21","retail_net":1859.0,"foreign_net":1277.0,"institution_net":-3136.0},{"date":"2026-10-20","retail_net":10973.0,"foreign_net":-6278.0,"institution_net":-4695.0},{"date":"2026-10-19","retail_net":-1396.0,"foreign_net":454.0,"institution_net":942.0},{"date":"2026-10-16","retail_net":1324.0,"foreign_net":469.0,"institution_net":-1793.0},{"date":"2026-10-15","retail_net":437.0,"foreign_net":-4978.0,"institution_net":4541.0},{"date":"2026-10-14","retail_net":1977.0,"foreign_net":-2274.0,"institution_net":297.0},{"date":"2026-10-13","retail_net":-1952.0,"foreign_net":-879.0,"institution_net":2831.0},{"date":"2026-10-12","retail_net":-739.0,"foreign_net":-517.0,"institution_net":1256.0},{"date":"2026-10-08","retail_net":3140.0,"foreign_net":3566.0,"institution_net":-6706.0},{"date":"2026-10-07","retail_net":6543.0,"foreign_net":-2980.0,"institution_net":-3563.0},{"date":"2026-10-06","retail_net":-258.0,"foreign_net":693.0,"institution_net":-435.0},{"date":"2026-10-02","retail_net":-892.0,"foreign_net":360.0,"institution_net":532.0},{"date":"2026-10-01","retail_net":3337.0,"foreign_net":291.0,"institution_net":-3628.0},{"date":"2026-09-30","retail_net":3357.0,"foreign_net":2702.0,"institution_net":-6059.0},{"date":"2026-09-29","retail_net":8881.0,"foreign_net":4384.0,"institution_net":-13265.0},{"date":"2026-09-28","retail_net":2236.0,"foreign_net":-717.0,"institution_net":-1519.0},{"date":"2026-09-23","retail_net":684.0,"foreign_net":-88.0,"institution_net":-596.0},{"date":"2026-09-22","retail_net":9359.0,"foreign_net":-5431.0,"institution_net":-3928.0},{"date":"2026-09-21","retail_net":2102.0,"foreign_net":-2748.0,"institution_net":646.0},{"date":"2026-09-18","retail_net":1610.0,"foreign_net":-1921.0,"institution_net":311.0},{"date":"2026-09-17","retail_net":3359.0,"foreign_net":-350.0,"institution_net":-3009.0},{"date":"2026-09-16","retail_net":1376.0,"foreign_net":2219.0,"institution_net":-3595.0},{"date":"2026-09-15","retail_net":4484.0,"foreign_net":430.0,"institution_net":-4914.0},{"date":"2026-09-14","retail_net":1955.0,"foreign_net":2757.0,"institution_net":-4712.0},{"date":"2026-09-11","retail_net":4137.0,"foreign_net":-1116.0,"institution_net":-3021.0},{"date":"2026-09-10","retail_net":307.0,"foreign_net":4025.0,"institution_net":-4332.0},{"date":"2026-09-09","retail_net":5674.0,"foreign_net":5822.0,"institution_net":-11496.0},{"date":"2026-09-08","retail_net":3328.0,"foreign_net":-4041.0,"institution_net":713.0},{"date":"2026-09-07","retail_net":3186.0,"foreign_net":-2547.0,"institution_net":-639.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":4160.0,"foreign_net":-1136.0,"institution_net":-3024.0},"d3":{"retail_net":16992.0,"foreign_net":-6137.0,"institution_net":-10855.0},"d7":{"retail_net":19334.0,"foreign_net":-12466.0,"institution_net":-6868.0},"d14":{"retail_net":28513.0,"foreign_net":-11932.0,"institution_net":-16581.0},"d30":{"retail_net":84548.0,"foreign_net":-8552.0,"institution_net":-75996.0}},"analysis":"최근 5일 외국인 순매수 -5214.00, 기관 순매수 -1.17만. 30일 누적: 외국인 -8552.00, 기관 -7.60만.","foreign_flow":-5214.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-11706.0},"insider_trades":[],"price_analysis":{"current":855000.0,"low_30d":839000.0,"support":881500.0,"high_30d":1264000.0,"change_1d":-3.9,"change_7d":-14.1,"change_30d":-29.6,"resistance":1221500.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.01,"per":17.97,"quarter":"2024-Q2"},{"pbr":2.78,"per":21.17,"quarter":"2024-Q3"},{"pbr":5.08,"per":101.32,"quarter":"2024-Q4"},{"pbr":3.9,"per":62.32,"quarter":"2025-Q1"},{"pbr":4.0,"per":40.26,"quarter":"2025-Q2"},{"pbr":4.38,"per":56.77,"quarter":"2025-Q3"},{"pbr":4.56,"per":33.91,"quarter":"2025-Q4"},{"pbr":4.81,"per":29.34,"quarter":"2026-Q1"},{"pbr":3.63,"per":22.2,"quarter":"2026-Q2"},{"pbr":1.54,"per":17.65,"quarter":"현재"}],"timeline":[{"close":502050.125,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":670700.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":986774.875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":763132.0625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":803348.5625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":899693.8125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1305832.875,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1411014.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1075570.125,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.91,"pbr_5y_low":2.01,"per_5y_avg":42.81,"per_5y_low":17.97,"current_pbr":1.54,"current_per":17.65,"pbr_5y_high":5.08,"per_5y_high":101.32,"pbr_5y_median":4.0,"per_5y_median":33.91,"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 26 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"BATTERY MATERIALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.0%"},"momentum":{"grade":"F","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 17.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":1.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.96,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.96,"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":12.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.6,"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":2.01,"per":17.97,"close":502050.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.78,"per":21.17,"close":670700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.08,"per":101.32,"close":986774.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.9,"per":62.32,"close":763132.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.0,"per":40.26,"close":803348.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.38,"per":56.77,"close":899693.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.56,"per":33.91,"close":1305832.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.81,"per":29.34,"close":1411014.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.63,"per":22.2,"close":1075570.125,"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":"17.6배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.0%"}],"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":16841.82,"pbr":null,"per":null,"roa":0.015471686807479214,"roe":0.030321014656857746,"revenue":6372601096848.0,"market_cap":null,"net_income":351538803057.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1268742114321117,"total_assets":22721427044856.0,"total_equity":11593899710658.0,"profit_margin":0.05516409982587444,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":587113409059.0,"operating_margin":0.09213088974757835},{"eps":17703.05,"pbr":2.94,"per":41.0,"roa":0.016470161849155274,"roe":0.03089581433453477,"revenue":6072027416801.0,"market_cap":32958400000000.0,"net_income":354041248312.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15701150806138484,"total_assets":21495917985175.0,"total_equity":11459197821378.0,"profit_margin":0.05830692518488723,"dividend_yield":1.27,"fiscal_quarter":"Q1","operating_income":746054912558.0,"operating_margin":0.12286751382144667},{"eps":10365.412620986628,"pbr":null,"per":null,"roa":0.0101637350161153,"roe":0.01853475075771619,"revenue":4769888314835.0,"market_cap":null,"net_income":207296690745.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12904908646950008,"total_assets":20395719724719.0,"total_equity":11184217875641.0,"profit_margin":0.04345944329561746,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":428529174804.0,"operating_margin":0.08984050495924949},{"eps":3535.140725054291,"pbr":null,"per":null,"roa":0.004484746731950678,"roe":0.008803477772451086,"revenue":4159797406119.0,"market_cap":null,"net_income":70739319888.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09381850251238788,"total_assets":15773314328774.0,"total_equity":8035383483260.0,"profit_margin":0.017005472378040218,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":273406534801.0,"operating_margin":0.06572592559407414},{"eps":16485.6562524809,"pbr":null,"per":null,"roa":0.02222289766334386,"roe":0.041980106256773855,"revenue":3825380317089.0,"market_cap":null,"net_income":329737872467.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10182309181415118,"total_assets":14837753269723.0,"total_equity":7854622150076.0,"profit_margin":0.08619740918150608,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":258885283093.0,"operating_margin":0.06767569800484673},{"eps":8125.323448674998,"pbr":null,"per":null,"roa":0.011295997688311951,"roe":0.021227123569436974,"revenue":3832784741869.0,"market_cap":null,"net_income":162475453992.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10597580210986,"total_assets":14383453190692.0,"total_equity":7654143693116.0,"profit_margin":0.04239096764739553,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":271105783093.0,"operating_margin":0.0707333704738136},{"eps":-12297.864867219929,"pbr":null,"per":null,"roa":-0.016626434793435677,"roe":-0.03238047775794507,"revenue":3412736183107.0,"market_cap":null,"net_income":-245943580195.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07268071174964981,"total_assets":14792322181548.0,"total_equity":7595427776993.0,"profit_margin":-0.07206639101270633,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":120250776383.0,"operating_margin":0.035235884032946876},{"eps":7642.238957263264,"pbr":null,"per":null,"roa":0.011203952759814983,"roe":0.016206056444001932,"revenue":3206651309213.0,"market_cap":null,"net_income":152836254923.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08262761816657513,"total_assets":13641279841091.0,"total_equity":9430810971880.0,"profit_margin":0.04766226202514991,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":149979552892.0,"operating_margin":0.04677139433935182},{"eps":8775.22093927937,"pbr":null,"per":null,"roa":0.013174495900952888,"roe":0.017982852606946386,"revenue":3058166231058.0,"market_cap":null,"net_income":175494630825.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11822308538470781,"total_assets":13320785261492.0,"total_equity":9758998455963.0,"profit_margin":0.057385576049698926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":268723597830.0,"operating_margin":0.08787082765511824},{"eps":5619.936663183143,"pbr":null,"per":null,"roa":0.009392150501699371,"roe":0.011647248978468154,"revenue":2375364686871.0,"market_cap":null,"net_income":112394258953.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11208864506894954,"total_assets":11966828995411.0,"total_equity":9649854584613.0,"profit_margin":0.04731663292555458,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":184518281418.0,"operating_margin":0.07767998002069344},{"eps":9651.256810144976,"pbr":null,"per":null,"roa":0.01602301415211878,"roe":0.02001807858066116,"revenue":2414535073278.0,"market_cap":null,"net_income":193014371104.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12287848252964259,"total_assets":12046071311650.0,"total_equity":9642002868870.0,"profit_margin":0.07993852449695896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":198044527656.0,"operating_margin":0.08202180612234078},{"eps":3888.814797105073,"pbr":null,"per":null,"roa":0.006506266599104736,"roe":0.008133605785469138,"revenue":2293239505769.0,"market_cap":null,"net_income":77771958323.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09918301715926887,"total_assets":11953392492970.0,"total_equity":9561805719911.0,"profit_margin":0.033913578641634495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":160419187852.0,"operating_margin":0.06995308926452759}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":27935.2292,"per":17.97,"date":"2024-06","close":502050.12,"source":"reported"},{"eps":27935.2292,"per":16.89,"date":"2024-07","close":471829.62,"source":"reported"},{"eps":27935.2292,"per":18.67,"date":"2024-08","close":521547.19,"source":"reported"},{"eps":31688.6534,"per":21.17,"date":"2024-09","close":670700.0,"source":"reported"},{"eps":31688.6534,"per":30.7,"date":"2024-10","close":972904.88,"source":"reported"},{"eps":31688.6534,"per":36.3,"date":"2024-11","close":1150328.38,"source":"reported"},{"eps":9739.5317,"per":101.32,"date":"2024-12","close":986774.88,"source":"reported"},{"eps":9739.5317,"per":82.99,"date":"2025-01","close":808253.0,"source":"reported"},{"eps":9739.5317,"per":74.83,"date":"2025-02","close":728801.0,"source":"reported"},{"eps":12244.9185,"per":62.32,"date":"2025-03","close":763132.06,"source":"reported"},{"eps":12244.9185,"per":63.92,"date":"2025-04","close":782749.88,"source":"reported"},{"eps":12244.9185,"per":58.56,"date":"2025-05","close":717030.25,"source":"reported"},{"eps":19955.3538,"per":40.26,"date":"2025-06","close":803348.56,"source":"reported"},{"eps":19955.3538,"per":39.16,"date":"2025-07","close":781493.0,"source":"reported"},{"eps":19955.3538,"per":40.19,"date":"2025-08","close":802007.25,"source":"reported"},{"eps":15848.2556,"per":56.77,"date":"2025-09","close":899693.81,"source":"reported"},{"eps":15848.2556,"per":63.67,"date":"2025-10","close":1009102.88,"source":"reported"},{"eps":15848.2556,"per":82.72,"date":"2025-11","close":1310954.5,"source":"reported"},{"eps":38511.533,"per":33.91,"date":"2025-12","close":1305832.88,"source":"reported"},{"eps":38511.533,"per":48.54,"date":"2026-01","close":1869444.62,"source":"reported"},{"eps":38511.533,"per":52.3,"date":"2026-02","close":2014316.62,"source":"reported"},{"eps":48089.2596,"per":29.34,"date":"2026-03","close":1411014.0,"source":"reported"},{"eps":48089.2596,"per":32.58,"date":"2026-04","close":1566801.0,"source":"reported"},{"eps":48089.2596,"per":28.43,"date":"2026-05","close":1367368.38,"source":"reported"},{"eps":48445.4233,"per":22.2,"date":"2026-06","close":1075570.12,"source":"reported"},{"eps":48445.4233,"per":20.54,"date":"2026-07","close":994902.44,"source":"reported"},{"eps":48445.4233,"per":26.36,"date":"2026-08","close":1277000.0,"source":"reported"},{"eps":48445.4233,"per":22.07,"date":"2026-09","close":1069000.0,"source":"reported"},{"eps":48445.4233,"per":17.4,"date":"2026-10","close":843000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.83,"std":22.65,"count":29,"current":17.4,"lower_1sd":20.18,"upper_1sd":65.48},"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":"고려아연","phase":"above-fold","symbol_resolved":true}