{"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":"2026-10-23T09:32:30.452709+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.1,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-16.8,"direction":"higher_better","percentile":32}],"summary":"매출 -0.1%","percentile":41},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.4,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-30.5,"direction":"higher_better","percentile":20}],"summary":"RSI 31","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.6,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.68,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.7x","percentile":56}},"signals":[],"summary":"LG이노텍(011070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 8.97조. 현재가 379,000원, 전일 대비 -3.4%, 30일 -30.5%. PER 13.5배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.01만, 기관 순매도 3.71만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.50%","value_pct":0.5},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.68,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.5},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-45513.39638602332,"grade":"F","trend":"하락","atr_14":44964.28571428572,"rsi_14":31.378935939196523,"sma_20":505100.0,"sma_60":543066.6666666666,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.4로 약세 구간입니다. MACD(-45513.40)가 시그널선(-32402.42)을 하회합니다(데드크로스). 현재가가 SMA20(505100)과 SMA60(543067) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 342940~667260 (현재 위치 11%).","bb_lower":342940.3256046683,"bb_upper":667259.6743953316,"macd_signal":-32402.42310113931},"change_pct":-4.08,"chart_data":[{"date":"2024-10-23","open":196405,"high":198860,"low":192968,"close":196111,"volume":126822,"rsi_14":31.44,"sma_20":209230.0,"sma_60":234993.33,"sma_120":244280.0},{"date":"2024-10-24","open":184621,"high":185210,"low":172542,"close":172837,"volume":916587,"rsi_14":24.6,"sma_20":206480.0,"sma_60":233251.67,"sma_120":244005.0},{"date":"2024-10-25","open":173033,"high":173720,"low":168123,"close":169203,"volume":314251,"rsi_14":17.02,"sma_20":203770.0,"sma_60":231548.33,"sma_120":243670.0},{"date":"2024-10-28","open":169301,"high":174211,"low":169301,"close":173426,"volume":195924,"rsi_14":22.95,"sma_20":201425.0,"sma_60":230183.33,"sma_120":243362.5},{"date":"2024-10-29","open":173033,"high":174702,"low":170480,"close":173819,"volume":101227,"rsi_14":26.48,"sma_20":198800.0,"sma_60":228816.67,"sma_120":243045.83},{"date":"2024-10-30","open":174113,"high":175193,"low":171855,"close":172837,"volume":122335,"rsi_14":26.03,"sma_20":196475.0,"sma_60":227625.0,"sma_120":242662.5},{"date":"2024-10-31","open":172542,"high":175095,"low":171462,"close":174408,"volume":152993,"rsi_14":29.22,"sma_20":194455.0,"sma_60":226501.67,"sma_120":242280.0},{"date":"2024-11-01","open":172640,"high":173033,"low":170185,"close":170873,"volume":95831,"rsi_14":25.04,"sma_20":192755.0,"sma_60":225135.0,"sma_120":241775.83},{"date":"2024-11-04","open":170774,"high":172738,"low":169596,"close":172051,"volume":105849,"rsi_14":29.52,"sma_20":190865.0,"sma_60":223780.0,"sma_120":241240.0},{"date":"2024-11-05","open":169596,"high":173426,"low":168417,"close":172837,"volume":116552,"rsi_14":27.24,"sma_20":189090.0,"sma_60":222663.33,"sma_120":240760.83},{"date":"2024-11-06","open":174997,"high":175095,"low":169105,"close":169891,"volume":116971,"rsi_14":26.19,"sma_20":187540.0,"sma_60":221921.67,"sma_120":240265.0},{"date":"2024-11-07","open":168614,"high":171658,"low":166061,"close":170971,"volume":146621,"rsi_14":30.56,"sma_20":186045.0,"sma_60":220973.33,"sma_120":239765.83},{"date":"2024-11-08","open":171756,"high":174015,"low":168417,"close":169007,"volume":115399,"rsi_14":21.11,"sma_20":184575.0,"sma_60":219816.67,"sma_120":239254.17},{"date":"2024-11-11","open":168221,"high":168810,"low":163213,"close":163704,"volume":176582,"rsi_14":18.93,"sma_20":182735.0,"sma_60":218545.0,"sma_120":238622.5},{"date":"2024-11-12","open":162624,"high":168221,"low":160856,"close":163704,"volume":159714,"rsi_14":18.15,"sma_20":181200.0,"sma_60":217398.33,"sma_120":237982.5},{"date":"2024-11-13","open":161740,"high":166944,"low":161052,"close":162918,"volume":169736,"rsi_14":32.53,"sma_20":179500.0,"sma_60":215988.33,"sma_120":237377.5},{"date":"2024-11-14","open":163606,"high":165275,"low":159186,"close":159285,"volume":181092,"rsi_14":32.53,"sma_20":177660.0,"sma_60":214508.33,"sma_120":236766.67},{"date":"2024-11-15","open":159972,"high":161642,"low":156142,"close":159186,"volume":123993,"rsi_14":20.65,"sma_20":176080.0,"sma_60":213043.33,"sma_120":236150.83},{"date":"2024-11-18","open":159481,"high":164293,"low":159088,"close":160659,"volume":96158,"rsi_14":24.03,"sma_20":174300.0,"sma_60":211570.0,"sma_120":235560.0},{"date":"2024-11-19","open":161249,"high":165962,"low":161249,"close":162722,"volume":90054,"rsi_14":30.86,"sma_20":172625.0,"sma_60":210165.0,"sma_120":234965.83},{"date":"2024-11-20","open":162820,"high":165275,"low":162329,"close":162722,"volume":85306,"rsi_14":26.48,"sma_20":170925.0,"sma_60":208785.0,"sma_120":234375.83},{"date":"2024-11-21","open":163016,"high":166061,"low":162034,"close":162034,"volume":99303,"rsi_14":29.91,"sma_20":170375.0,"sma_60":207326.67,"sma_120":233767.5},{"date":"2024-11-22","open":162820,"high":164784,"low":161642,"close":161740,"volume":86808,"rsi_14":25.58,"sma_20":169995.0,"sma_60":205838.33,"sma_120":233144.17},{"date":"2024-11-25","open":163311,"high":170480,"low":162820,"close":169498,"volume":224459,"rsi_14":44.06,"sma_20":169795.0,"sma_60":204481.67,"sma_120":232520.0},{"date":"2024-11-26","open":169105,"high":171560,"low":167926,"close":170480,"volume":138546,"rsi_14":51.13,"sma_20":169625.0,"sma_60":203233.33,"sma_120":231916.67},{"date":"2024-11-27","open":171167,"high":171364,"low":165766,"close":165864,"volume":119621,"rsi_14":41.39,"sma_20":169270.0,"sma_60":201773.33,"sma_120":231257.5},{"date":"2024-11-28","open":166846,"high":167141,"low":164195,"close":166061,"volume":69104,"rsi_14":44.72,"sma_20":168845.0,"sma_60":200275.0,"sma_120":230591.67},{"date":"2024-11-29","open":165373,"high":165864,"low":158990,"close":158990,"volume":147225,"rsi_14":42.05,"sma_20":168240.0,"sma_60":198490.0,"sma_120":229915.83},{"date":"2024-12-02","open":160365,"high":163115,"low":158597,"close":160168,"volume":137683,"rsi_14":44.27,"sma_20":167635.0,"sma_60":196575.0,"sma_120":229241.67},{"date":"2024-12-03","open":160561,"high":162820,"low":160561,"close":162034,"volume":119140,"rsi_14":48.62,"sma_20":167085.0,"sma_60":194658.33,"sma_120":228608.33},{"date":"2024-12-04","open":158990,"high":161150,"low":157026,"close":159285,"volume":143241,"rsi_14":50.0,"sma_20":166545.0,"sma_60":193061.67,"sma_120":227935.0},{"date":"2024-12-05","open":159579,"high":163606,"low":158695,"close":159481,"volume":123609,"rsi_14":50.47,"sma_20":165960.0,"sma_60":191735.0,"sma_120":227375.83},{"date":"2024-12-06","open":159481,"high":161543,"low":154178,"close":156731,"volume":158269,"rsi_14":43.94,"sma_20":165335.0,"sma_60":190420.0,"sma_120":226614.17},{"date":"2024-12-09","open":154571,"high":154571,"low":149759,"close":149955,"volume":162855,"rsi_14":32.8,"sma_20":164635.0,"sma_60":189106.67,"sma_120":225845.0},{"date":"2024-12-10","open":151036,"high":153589,"low":150348,"close":152607,"volume":177875,"rsi_14":37.28,"sma_20":164070.0,"sma_60":187738.33,"sma_120":224940.0},{"date":"2024-12-11","open":152607,"high":163507,"low":151723,"close":162918,"volume":184961,"rsi_14":50.89,"sma_20":164070.0,"sma_60":186778.33,"sma_120":224143.33},{"date":"2024-12-12","open":163704,"high":166159,"low":161347,"close":164195,"volume":262987,"rsi_14":52.44,"sma_20":164320.0,"sma_60":185856.67,"sma_120":223340.83},{"date":"2024-12-13","open":164588,"high":168908,"low":164588,"close":168123,"volume":171712,"rsi_14":48.52,"sma_20":164775.0,"sma_60":184901.67,"sma_120":222559.17},{"date":"2024-12-16","open":170676,"high":170676,"low":166159,"close":166650,"volume":73082,"rsi_14":45.93,"sma_20":165080.0,"sma_60":183871.67,"sma_120":221794.17},{"date":"2024-12-17","open":165962,"high":166650,"low":163507,"close":165177,"volume":132756,"rsi_14":49.22,"sma_20":165205.0,"sma_60":182866.67,"sma_120":221066.67},{"date":"2024-12-18","open":166748,"high":170971,"low":165471,"close":170087,"volume":154126,"rsi_14":54.14,"sma_20":165580.0,"sma_60":181911.67,"sma_120":220326.67},{"date":"2024-12-19","open":166557,"high":168035,"low":164686,"close":164686,"volume":135437,"rsi_14":55.49,"sma_20":165690.0,"sma_60":180848.33,"sma_120":219507.5},{"date":"2024-12-20","open":163606,"high":163606,"low":157222,"close":158008,"volume":220231,"rsi_14":47.94,"sma_20":165500.0,"sma_60":179755.0,"sma_120":218573.33},{"date":"2024-12-23","open":159285,"high":163213,"low":157517,"close":161936,"volume":143871,"rsi_14":49.91,"sma_20":165115.0,"sma_60":178778.33,"sma_120":217680.83},{"date":"2024-12-24","open":162231,"high":164882,"low":161052,"close":161642,"volume":68086,"rsi_14":52.26,"sma_20":164665.0,"sma_60":177696.67,"sma_120":216785.83},{"date":"2024-12-26","open":163016,"high":165079,"low":159383,"close":163704,"volume":127213,"rsi_14":53.92,"sma_20":164555.0,"sma_60":176766.67,"sma_120":215920.83},{"date":"2024-12-27","open":162820,"high":165962,"low":158597,"close":159677,"volume":100359,"rsi_14":52.67,"sma_20":164230.0,"sma_60":175843.33,"sma_120":215034.17},{"date":"2024-12-30","open":159186,"high":161642,"low":158794,"close":159088,"volume":62292,"rsi_14":59.32,"sma_20":164235.0,"sma_60":175076.67,"sma_120":214175.83},{"date":"2025-01-02","open":158892,"high":159874,"low":153098,"close":154669,"volume":112176,"rsi_14":52.03,"sma_20":163955.0,"sma_60":174151.67,"sma_120":213255.0},{"date":"2025-01-03","open":153687,"high":159383,"low":153687,"close":157419,"volume":94971,"rsi_14":43.64,"sma_20":163720.0,"sma_60":173298.33,"sma_120":212353.33},{"date":"2025-01-06","open":158990,"high":169203,"low":158990,"close":165766,"volume":230780,"rsi_14":51.56,"sma_20":164050.0,"sma_60":172711.67,"sma_120":211464.17},{"date":"2025-01-07","open":167435,"high":167926,"low":162427,"close":162427,"volume":98672,"rsi_14":44.27,"sma_20":164200.0,"sma_60":172068.33,"sma_120":210550.83},{"date":"2025-01-08","open":162133,"high":170873,"low":161052,"close":168417,"volume":165087,"rsi_14":51.63,"sma_20":164795.0,"sma_60":171568.33,"sma_120":209584.17},{"date":"2025-01-09","open":168417,"high":169891,"low":164980,"close":164980,"volume":166095,"rsi_14":49.83,"sma_20":165560.0,"sma_60":170976.67,"sma_120":208596.67},{"date":"2025-01-10","open":165570,"high":169498,"low":162525,"close":162820,"volume":152994,"rsi_14":43.2,"sma_20":166080.0,"sma_60":170450.0,"sma_120":207582.5},{"date":"2025-01-13","open":165864,"high":167926,"low":159186,"close":159285,"volume":219415,"rsi_14":45.19,"sma_20":165895.0,"sma_60":169821.67,"sma_120":206480.0},{"date":"2025-01-14","open":160168,"high":161249,"low":159186,"close":159776,"volume":104764,"rsi_14":51.95,"sma_20":165670.0,"sma_60":169216.67,"sma_120":205319.17},{"date":"2025-01-15","open":160954,"high":163409,"low":158695,"close":159285,"volume":137730,"rsi_14":46.84,"sma_20":165220.0,"sma_60":168691.67,"sma_120":204195.83},{"date":"2025-01-16","open":161445,"high":161641,"low":157222,"close":158106,"volume":233464,"rsi_14":45.87,"sma_20":164785.0,"sma_60":168055.0,"sma_120":203050.0},{"date":"2025-01-17","open":156633,"high":157517,"low":154178,"close":155455,"volume":224095,"rsi_14":40.5,"sma_20":164290.0,"sma_60":167373.33,"sma_120":201890.0},{"date":"2025-01-20","open":156142,"high":158794,"low":155258,"close":157222,"volume":132000,"rsi_14":47.02,"sma_20":163635.0,"sma_60":166713.33,"sma_120":200853.33},{"date":"2025-01-21","open":157713,"high":160365,"low":155160,"close":158303,"volume":157911,"rsi_14":49.06,"sma_20":163335.0,"sma_60":166466.67,"sma_120":199859.17},{"date":"2025-01-22","open":157222,"high":159481,"low":156142,"close":158303,"volume":146724,"rsi_14":54.88,"sma_20":163350.0,"sma_60":166281.67,"sma_120":198915.0},{"date":"2025-01-23","open":157713,"high":157910,"low":147304,"close":147500,"volume":655107,"rsi_14":39.05,"sma_20":162615.0,"sma_60":165841.67,"sma_120":198012.5},{"date":"2025-01-24","open":147500,"high":147599,"low":145143,"close":145929,"volume":230296,"rsi_14":24.23,"sma_20":161815.0,"sma_60":165368.33,"sma_120":197092.5},{"date":"2025-01-31","open":147304,"high":147795,"low":144554,"close":146027,"volume":190020,"rsi_14":26.74,"sma_20":160915.0,"sma_60":164913.33,"sma_120":196269.17},{"date":"2025-02-03","open":142787,"high":143179,"low":137189,"close":137385,"volume":275677,"rsi_14":9.07,"sma_20":159780.0,"sma_60":164285.0,"sma_120":195393.33},{"date":"2025-02-04","open":139742,"high":141412,"low":138957,"close":140233,"volume":122835,"rsi_14":16.84,"sma_20":158820.0,"sma_60":163765.0,"sma_120":194450.0},{"date":"2025-02-05","open":140921,"high":145045,"low":140921,"close":144456,"volume":136572,"rsi_14":26.68,"sma_20":158300.0,"sma_60":163296.67,"sma_120":193538.33},{"date":"2025-02-06","open":145438,"high":147599,"low":143670,"close":147402,"volume":148206,"rsi_14":34.68,"sma_20":157790.0,"sma_60":162865.0,"sma_120":192764.17},{"date":"2025-02-07","open":147402,"high":148973,"low":146518,"close":147795,"volume":108458,"rsi_14":34.52,"sma_20":156875.0,"sma_60":162490.0,"sma_120":192205.83},{"date":"2025-02-10","open":146518,"high":150741,"low":145634,"close":150250,"volume":157498,"rsi_14":38.89,"sma_20":156255.0,"sma_60":162138.33,"sma_120":191555.83},{"date":"2025-02-11","open":150839,"high":161642,"low":148973,"close":158892,"volume":478043,"rsi_14":50.82,"sma_20":155770.0,"sma_60":161966.67,"sma_120":190891.67},{"date":"2025-02-12","open":159677,"high":164391,"low":159186,"close":161838,"volume":298398,"rsi_14":56.59,"sma_20":155610.0,"sma_60":161935.0,"sma_120":190240.0},{"date":"2025-02-13","open":160267,"high":163016,"low":158892,"close":160561,"volume":248357,"rsi_14":53.48,"sma_20":155495.0,"sma_60":161881.67,"sma_120":189640.0},{"date":"2025-02-14","open":160267,"high":162231,"low":159776,"close":160659,"volume":142955,"rsi_14":52.51,"sma_20":155565.0,"sma_60":161843.33,"sma_120":188915.83},{"date":"2025-02-17","open":162231,"high":165373,"low":160856,"close":161150,"volume":125336,"rsi_14":53.0,"sma_20":155635.0,"sma_60":161875.0,"sma_120":188191.67},{"date":"2025-02-18","open":162427,"high":163606,"low":159677,"close":162034,"volume":154572,"rsi_14":69.37,"sma_20":155775.0,"sma_60":161923.33,"sma_120":187483.33},{"date":"2025-02-19","open":162034,"high":166355,"low":161838,"close":164980,"volume":216997,"rsi_14":74.49,"sma_20":156125.0,"sma_60":161996.67,"sma_120":186783.33},{"date":"2025-02-20","open":165570,"high":166257,"low":162034,"close":163998,"volume":136713,"rsi_14":72.59,"sma_20":156560.0,"sma_60":162018.33,"sma_120":186091.67},{"date":"2025-02-21","open":163998,"high":164588,"low":160561,"close":162624,"volume":123991,"rsi_14":88.82,"sma_20":156835.0,"sma_60":162016.67,"sma_120":185400.83},{"date":"2025-02-24","open":160561,"high":161052,"low":157812,"close":161052,"volume":104251,"rsi_14":83.33,"sma_20":156975.0,"sma_60":162000.0,"sma_120":184663.33},{"date":"2025-02-25","open":159972,"high":162722,"low":157222,"close":157419,"volume":177607,"rsi_14":71.15,"sma_20":156930.0,"sma_60":161926.67,"sma_120":183882.5},{"date":"2025-02-26","open":157222,"high":159186,"low":155357,"close":158695,"volume":123256,"rsi_14":69.49,"sma_20":157500.0,"sma_60":161743.33,"sma_120":183112.5},{"date":"2025-02-27","open":159285,"high":166453,"low":158106,"close":164980,"volume":314234,"rsi_14":74.65,"sma_20":158470.0,"sma_60":161650.0,"sma_120":182441.67},{"date":"2025-02-28","open":162624,"high":165275,"low":158695,"close":159481,"volume":229809,"rsi_14":62.18,"sma_20":159155.0,"sma_60":161541.67,"sma_120":181657.5},{"date":"2025-03-04","open":157910,"high":158695,"low":153196,"close":157124,"volume":110974,"rsi_14":47.2,"sma_20":160160.0,"sma_60":161390.0,"sma_120":180832.5},{"date":"2025-03-05","open":157910,"high":160070,"low":156437,"close":159088,"volume":107910,"rsi_14":45.51,"sma_20":161120.0,"sma_60":161391.67,"sma_120":179940.83},{"date":"2025-03-06","open":163900,"high":175684,"low":163016,"close":174310,"volume":787438,"rsi_14":65.42,"sma_20":162640.0,"sma_60":161631.67,"sma_120":179103.33},{"date":"2025-03-07","open":174310,"high":174997,"low":171658,"close":172542,"volume":318109,"rsi_14":62.85,"sma_20":163920.0,"sma_60":161810.0,"sma_120":178234.17},{"date":"2025-03-10","open":172542,"high":173131,"low":168909,"close":169792,"volume":124835,"rsi_14":58.91,"sma_20":165040.0,"sma_60":161988.33,"sma_120":177525.0},{"date":"2025-03-11","open":163016,"high":169498,"low":161347,"close":168123,"volume":191187,"rsi_14":56.18,"sma_20":165950.0,"sma_60":162135.0,"sma_120":176935.0},{"date":"2025-03-12","open":170283,"high":170676,"low":167337,"close":168319,"volume":129113,"rsi_14":53.59,"sma_20":166430.0,"sma_60":162331.67,"sma_120":176375.83},{"date":"2025-03-13","open":168908,"high":168908,"low":156830,"close":156830,"volume":639456,"rsi_14":43.72,"sma_20":166175.0,"sma_60":162448.33,"sma_120":175777.5},{"date":"2025-03-14","open":155553,"high":157321,"low":154964,"close":155160,"volume":208157,"rsi_14":43.49,"sma_20":165900.0,"sma_60":162491.67,"sma_120":175115.0},{"date":"2025-03-17","open":155160,"high":158303,"low":155160,"close":156044,"volume":166247,"rsi_14":45.58,"sma_20":165665.0,"sma_60":162375.0,"sma_120":174576.67},{"date":"2025-03-18","open":155749,"high":157124,"low":154866,"close":155160,"volume":124546,"rsi_14":47.91,"sma_20":165360.0,"sma_60":162221.67,"sma_120":174039.17},{"date":"2025-03-19","open":154276,"high":157713,"low":154276,"close":156731,"volume":135502,"rsi_14":48.19,"sma_20":165090.0,"sma_60":162028.33,"sma_120":173465.0},{"date":"2025-03-20","open":158204,"high":159874,"low":158008,"close":158695,"volume":149177,"rsi_14":43.7,"sma_20":164770.0,"sma_60":161893.33,"sma_120":172882.5},{"date":"2025-03-21","open":158695,"high":160267,"low":157517,"close":160267,"volume":152670,"rsi_14":50.85,"sma_20":164580.0,"sma_60":161810.0,"sma_120":172338.33},{"date":"2025-03-24","open":160267,"high":160954,"low":159088,"close":160758,"volume":62809,"rsi_14":54.12,"sma_20":164485.0,"sma_60":161651.67,"sma_120":171781.67},{"date":"2025-03-25","open":162427,"high":165177,"low":161642,"close":164293,"volume":144904,"rsi_14":55.7,"sma_20":164650.0,"sma_60":161653.33,"sma_120":171250.83},{"date":"2025-03-26","open":165373,"high":173426,"low":165177,"close":171658,"volume":360303,"rsi_14":46.49,"sma_20":165375.0,"sma_60":161885.0,"sma_120":170820.0},{"date":"2025-03-27","open":169203,"high":171560,"low":168123,"close":168516,"volume":98359,"rsi_14":44.86,"sma_20":165875.0,"sma_60":161996.67,"sma_120":170387.5},{"date":"2025-03-28","open":169202,"high":169202,"low":162243,"close":164430,"volume":92565,"rsi_14":41.34,"sma_20":165745.0,"sma_60":162010.0,"sma_120":169853.33},{"date":"2025-03-31","open":160752,"high":161050,"low":156278,"close":158962,"volume":116732,"rsi_14":38.0,"sma_20":165620.0,"sma_60":161896.67,"sma_120":169331.67},{"date":"2025-04-01","open":160752,"high":161149,"low":156278,"close":157869,"volume":127867,"rsi_14":36.88,"sma_20":165560.0,"sma_60":161833.33,"sma_120":168838.33},{"date":"2025-04-02","open":158962,"high":159061,"low":150214,"close":151208,"volume":224252,"rsi_14":41.16,"sma_20":165065.0,"sma_60":161668.33,"sma_120":168372.5},{"date":"2025-04-03","open":145442,"high":146436,"low":141266,"close":141465,"volume":315372,"rsi_14":34.64,"sma_20":163305.0,"sma_60":161415.0,"sma_120":167783.33},{"date":"2025-04-04","open":138781,"high":143951,"low":137191,"close":141068,"volume":237564,"rsi_14":33.2,"sma_20":161615.0,"sma_60":161108.33,"sma_120":167203.33},{"date":"2025-04-07","open":135500,"high":135799,"low":127846,"close":129834,"volume":168454,"rsi_14":27.54,"sma_20":159500.0,"sma_60":160471.67,"sma_120":166591.67},{"date":"2025-04-08","open":133015,"high":134009,"low":126255,"close":126752,"volume":175343,"rsi_14":24.32,"sma_20":157315.0,"sma_60":159840.0,"sma_120":165954.17},{"date":"2025-04-09","open":123273,"high":125261,"low":120290,"close":121284,"volume":151394,"rsi_14":20.0,"sma_20":154845.0,"sma_60":159015.0,"sma_120":165291.67},{"date":"2025-04-10","open":136594,"high":138881,"low":132220,"close":134009,"volume":306317,"rsi_14":31.61,"sma_20":153600.0,"sma_60":158461.67,"sma_120":164719.17},{"date":"2025-04-11","open":130530,"high":137091,"low":129436,"close":136992,"volume":133656,"rsi_14":33.75,"sma_20":152590.0,"sma_60":157995.0,"sma_120":164222.5},{"date":"2025-04-14","open":143752,"high":149120,"low":143652,"close":144945,"volume":292797,"rsi_14":37.22,"sma_20":151935.0,"sma_60":157721.67,"sma_120":163771.67},{"date":"2025-04-15","open":143652,"high":145342,"low":141565,"close":142161,"volume":100716,"rsi_14":29.97,"sma_20":151185.0,"sma_60":157393.33,"sma_120":163305.0},{"date":"2025-04-16","open":141962,"high":142161,"low":135699,"close":136395,"volume":134427,"rsi_14":29.02,"sma_20":150065.0,"sma_60":156976.67,"sma_120":162834.17},{"date":"2025-04-17","open":134705,"high":138085,"low":134506,"close":136992,"volume":85484,"rsi_14":31.94,"sma_20":148875.0,"sma_60":156590.0,"sma_120":162322.5},{"date":"2025-04-18","open":138483,"high":139676,"low":137290,"close":138185,"volume":55356,"rsi_14":35.51,"sma_20":147665.0,"sma_60":156268.33,"sma_120":161820.83},{"date":"2025-04-21","open":138284,"high":141366,"low":137986,"close":139676,"volume":60657,"rsi_14":37.38,"sma_20":146505.0,"sma_60":155941.67,"sma_120":161327.5},{"date":"2025-04-22","open":138085,"high":139576,"low":137588,"close":137886,"volume":82717,"rsi_14":40.09,"sma_20":145075.0,"sma_60":155566.67,"sma_120":161016.67},{"date":"2025-04-23","open":141167,"high":145044,"low":139676,"close":144647,"volume":138530,"rsi_14":52.48,"sma_20":143610.0,"sma_60":155305.0,"sma_120":160793.33},{"date":"2025-04-24","open":143752,"high":143752,"low":135799,"close":138582,"volume":293980,"rsi_14":48.22,"sma_20":142000.0,"sma_60":155125.0,"sma_120":160483.33},{"date":"2025-04-25","open":139477,"high":141366,"low":139477,"close":141068,"volume":121197,"rsi_14":59.19,"sma_20":140825.0,"sma_60":155013.33,"sma_120":160190.83},{"date":"2025-04-28","open":140571,"high":141664,"low":139576,"close":140769,"volume":66345,"rsi_14":62.01,"sma_20":139910.0,"sma_60":154895.0,"sma_120":159904.17},{"date":"2025-04-29","open":140869,"high":141217,"low":137389,"close":140372,"volume":106933,"rsi_14":67.91,"sma_20":139030.0,"sma_60":154916.67,"sma_120":159600.83},{"date":"2025-04-30","open":139676,"high":141565,"low":137588,"close":138781,"volume":108811,"rsi_14":55.66,"sma_20":138405.0,"sma_60":154863.33,"sma_120":159314.17},{"date":"2025-05-02","open":137191,"high":138682,"low":137191,"close":137787,"volume":68390,"rsi_14":50.99,"sma_20":138220.0,"sma_60":154721.67,"sma_120":159009.17},{"date":"2025-05-07","open":138781,"high":139676,"low":136097,"close":136793,"volume":90912,"rsi_14":37.72,"sma_20":138005.0,"sma_60":154513.33,"sma_120":158689.17},{"date":"2025-05-08","open":137191,"high":139278,"low":136693,"close":137588,"volume":130795,"rsi_14":42.68,"sma_20":138395.0,"sma_60":154311.67,"sma_120":158400.83},{"date":"2025-05-09","open":137787,"high":138085,"low":136395,"close":137688,"volume":61959,"rsi_14":52.53,"sma_20":138945.0,"sma_60":154070.0,"sma_120":158104.17},{"date":"2025-05-12","open":139378,"high":148623,"low":139179,"close":148623,"volume":261045,"rsi_14":66.2,"sma_20":140320.0,"sma_60":153865.0,"sma_120":157915.83},{"date":"2025-05-13","open":152997,"high":153594,"low":150015,"close":152301,"volume":225285,"rsi_14":68.39,"sma_20":141240.0,"sma_60":153671.67,"sma_120":157803.33},{"date":"2025-05-14","open":154091,"high":155980,"low":149319,"close":150611,"volume":252694,"rsi_14":64.18,"sma_20":141925.0,"sma_60":153471.67,"sma_120":157676.67},{"date":"2025-05-15","open":149319,"high":151208,"low":147530,"close":148225,"volume":95085,"rsi_14":63.2,"sma_20":142090.0,"sma_60":153230.0,"sma_120":157536.67},{"date":"2025-05-16","open":148722,"high":148822,"low":145044,"close":146635,"volume":56843,"rsi_14":52.92,"sma_20":142315.0,"sma_60":152953.33,"sma_120":157414.17},{"date":"2025-05-19","open":144249,"high":145044,"low":142261,"close":142758,"volume":64509,"rsi_14":56.56,"sma_20":142635.0,"sma_60":152596.67,"sma_120":157260.0},{"date":"2025-05-20","open":143553,"high":145044,"low":141266,"close":141764,"volume":57507,"rsi_14":51.15,"sma_20":142875.0,"sma_60":152173.33,"sma_120":157085.0},{"date":"2025-05-21","open":141764,"high":144348,"low":141764,"close":143752,"volume":49758,"rsi_14":54.66,"sma_20":143155.0,"sma_60":151800.0,"sma_120":156909.17},{"date":"2025-05-22","open":141366,"high":141962,"low":139179,"close":139875,"volume":52902,"rsi_14":49.3,"sma_20":143165.0,"sma_60":151385.0,"sma_120":156700.83},{"date":"2025-05-23","open":139676,"high":140968,"low":138085,"close":138483,"volume":55297,"rsi_14":49.58,"sma_20":143195.0,"sma_60":150973.33,"sma_120":156486.67},{"date":"2025-05-26","open":138185,"high":142161,"low":136395,"close":142161,"volume":96262,"rsi_14":55.76,"sma_20":143070.0,"sma_60":150685.0,"sma_120":156305.83},{"date":"2025-05-27","open":140769,"high":141465,"low":136892,"close":137489,"volume":102534,"rsi_14":50.84,"sma_20":143015.0,"sma_60":150296.67,"sma_120":156020.0},{"date":"2025-05-28","open":139179,"high":147629,"low":139079,"close":147032,"volume":188593,"rsi_14":59.37,"sma_20":143315.0,"sma_60":149961.67,"sma_120":155805.83},{"date":"2025-05-29","open":148921,"high":149717,"low":145839,"close":148524,"volume":104165,"rsi_14":60.46,"sma_20":143705.0,"sma_60":149745.0,"sma_120":155643.33},{"date":"2025-05-30","open":146933,"high":147032,"low":143951,"close":144050,"volume":152120,"rsi_14":44.96,"sma_20":143890.0,"sma_60":149493.33,"sma_120":155441.67},{"date":"2025-06-02","open":143851,"high":145044,"low":141167,"close":141465,"volume":82998,"rsi_14":37.75,"sma_20":144025.0,"sma_60":149165.0,"sma_120":155278.33},{"date":"2025-06-04","open":143255,"high":144448,"low":142161,"close":143056,"volume":84779,"rsi_14":41.44,"sma_20":144290.0,"sma_60":148605.0,"sma_120":155118.33},{"date":"2025-06-05","open":143255,"high":149617,"low":142658,"close":148524,"volume":211520,"rsi_14":50.32,"sma_20":144880.0,"sma_60":148166.67,"sma_120":154988.33},{"date":"2025-06-09","open":148722,"high":149717,"low":146734,"close":147231,"volume":129752,"rsi_14":50.64,"sma_20":145365.0,"sma_60":147753.33,"sma_120":154870.83},{"date":"2025-06-10","open":147331,"high":148424,"low":144945,"close":147231,"volume":179488,"rsi_14":55.2,"sma_20":145845.0,"sma_60":147368.33,"sma_120":154751.67},{"date":"2025-06-11","open":147927,"high":150910,"low":147828,"close":149021,"volume":124310,"rsi_14":58.28,"sma_20":145865.0,"sma_60":147010.0,"sma_120":154670.83},{"date":"2025-06-12","open":148424,"high":149518,"low":147430,"close":149120,"volume":216872,"rsi_14":56.4,"sma_20":145705.0,"sma_60":146848.33,"sma_120":154648.33},{"date":"2025-06-13","open":149120,"high":149120,"low":141764,"close":143454,"volume":189681,"rsi_14":54.09,"sma_20":145345.0,"sma_60":146620.0,"sma_120":154555.83},{"date":"2025-06-16","open":144249,"high":144249,"low":139278,"close":142559,"volume":159448,"rsi_14":54.71,"sma_20":145060.0,"sma_60":146361.67,"sma_120":154368.33},{"date":"2025-06-17","open":143255,"high":147032,"low":140869,"close":142956,"volume":158405,"rsi_14":51.0,"sma_20":144875.0,"sma_60":146125.0,"sma_120":154173.33},{"date":"2025-06-18","open":141764,"high":155880,"low":141366,"close":152500,"volume":453432,"rsi_14":66.74,"sma_20":145365.0,"sma_60":146021.67,"sma_120":154025.0},{"date":"2025-06-19","open":152798,"high":153097,"low":146436,"close":147132,"volume":250691,"rsi_14":50.12,"sma_20":145635.0,"sma_60":145795.0,"sma_120":153844.17},{"date":"2025-06-20","open":147629,"high":148921,"low":146337,"close":148822,"volume":130392,"rsi_14":50.36,"sma_20":145890.0,"sma_60":145570.0,"sma_120":153690.0},{"date":"2025-06-23","open":146237,"high":146535,"low":142658,"close":145144,"volume":151240,"rsi_14":51.36,"sma_20":146155.0,"sma_60":145275.0,"sma_120":153463.33},{"date":"2025-06-24","open":149120,"high":154091,"low":149120,"close":150810,"volume":238286,"rsi_14":60.83,"sma_20":146775.0,"sma_60":145015.0,"sma_120":153334.17},{"date":"2025-06-25","open":154091,"high":154588,"low":150810,"close":152798,"volume":154094,"rsi_14":61.19,"sma_20":147310.0,"sma_60":144663.33,"sma_120":153274.17},{"date":"2025-06-26","open":153892,"high":155085,"low":149717,"close":151108,"volume":152914,"rsi_14":53.25,"sma_20":147995.0,"sma_60":144336.67,"sma_120":153166.67},{"date":"2025-06-27","open":150214,"high":150214,"low":146138,"close":146933,"volume":151294,"rsi_14":49.65,"sma_20":147990.0,"sma_60":144043.33,"sma_120":153026.67},{"date":"2025-06-30","open":148325,"high":150512,"low":146237,"close":146535,"volume":102450,"rsi_14":49.19,"sma_20":147890.0,"sma_60":143835.0,"sma_120":152865.83},{"date":"2025-07-01","open":148027,"high":152898,"low":147728,"close":149418,"volume":182077,"rsi_14":50.45,"sma_20":148160.0,"sma_60":143693.33,"sma_120":152763.33},{"date":"2025-07-02","open":150413,"high":152202,"low":147629,"close":152003,"volume":153007,"rsi_14":53.09,"sma_20":148690.0,"sma_60":143706.67,"sma_120":152687.5},{"date":"2025-07-03","open":153097,"high":155681,"low":151506,"close":155284,"volume":145188,"rsi_14":63.37,"sma_20":149305.0,"sma_60":143938.33,"sma_120":152676.67},{"date":"2025-07-04","open":157869,"high":157869,"low":150810,"close":151506,"volume":124653,"rsi_14":59.49,"sma_20":149455.0,"sma_60":144113.33,"sma_120":152610.83},{"date":"2025-07-07","open":151605,"high":151705,"low":149220,"close":149319,"volume":99443,"rsi_14":56.5,"sma_20":149560.0,"sma_60":144440.0,"sma_120":152455.83},{"date":"2025-07-08","open":149021,"high":151307,"low":146535,"close":147132,"volume":150418,"rsi_14":43.54,"sma_20":149555.0,"sma_60":144781.67,"sma_120":152310.83},{"date":"2025-07-09","open":147331,"high":147927,"low":145939,"close":147728,"volume":142217,"rsi_14":50.81,"sma_20":149490.0,"sma_60":145225.0,"sma_120":152120.0},{"date":"2025-07-10","open":153693,"high":163436,"low":152401,"close":156974,"volume":752770,"rsi_14":59.19,"sma_20":149885.0,"sma_60":145610.0,"sma_120":152035.83},{"date":"2025-07-11","open":156974,"high":157073,"low":154787,"close":156377,"volume":148293,"rsi_14":63.61,"sma_20":150535.0,"sma_60":145935.0,"sma_120":151965.0},{"date":"2025-07-14","open":155085,"high":156775,"low":153295,"close":154588,"volume":132656,"rsi_14":55.05,"sma_20":151140.0,"sma_60":146096.67,"sma_120":151909.17},{"date":"2025-07-15","open":153693,"high":155781,"low":152898,"close":154787,"volume":117397,"rsi_14":52.79,"sma_20":151735.0,"sma_60":146308.33,"sma_120":151850.83},{"date":"2025-07-16","open":154488,"high":155383,"low":152798,"close":153097,"volume":108896,"rsi_14":52.79,"sma_20":151765.0,"sma_60":146588.33,"sma_120":151782.5},{"date":"2025-07-17","open":154190,"high":154290,"low":150214,"close":153395,"volume":128769,"rsi_14":60.19,"sma_20":152080.0,"sma_60":146863.33,"sma_120":151726.67},{"date":"2025-07-18","open":153793,"high":155980,"low":152003,"close":153693,"volume":105698,"rsi_14":61.32,"sma_20":152325.0,"sma_60":147123.33,"sma_120":151695.83},{"date":"2025-07-21","open":153892,"high":154488,"low":151804,"close":153295,"volume":98590,"rsi_14":56.66,"sma_20":152735.0,"sma_60":147351.67,"sma_120":151646.67},{"date":"2025-07-22","open":155383,"high":157570,"low":150413,"close":151009,"volume":230818,"rsi_14":48.28,"sma_20":152745.0,"sma_60":147571.67,"sma_120":151569.17},{"date":"2025-07-23","open":152202,"high":153494,"low":149816,"close":153097,"volume":140816,"rsi_14":46.04,"sma_20":152760.0,"sma_60":147713.33,"sma_120":151509.17},{"date":"2025-07-24","open":151108,"high":155284,"low":147629,"close":154588,"volume":232165,"rsi_14":56.08,"sma_20":152935.0,"sma_60":147981.67,"sma_120":151553.33},{"date":"2025-07-25","open":153892,"high":153892,"low":150910,"close":152401,"volume":102333,"rsi_14":56.08,"sma_20":153210.0,"sma_60":148171.67,"sma_120":151592.5},{"date":"2025-07-28","open":152798,"high":156576,"low":151904,"close":153793,"volume":130163,"rsi_14":63.56,"sma_20":153575.0,"sma_60":148390.0,"sma_120":151642.5},{"date":"2025-07-29","open":153196,"high":155383,"low":150760,"close":154588,"volume":112415,"rsi_14":63.86,"sma_20":153835.0,"sma_60":148628.33,"sma_120":151772.5},{"date":"2025-07-30","open":154787,"high":160056,"low":154290,"close":158266,"volume":269224,"rsi_14":53.37,"sma_20":154150.0,"sma_60":148955.0,"sma_120":151909.17},{"date":"2025-07-31","open":159658,"high":159757,"low":154091,"close":155582,"volume":157734,"rsi_14":48.13,"sma_20":154165.0,"sma_60":149253.33,"sma_120":151987.5},{"date":"2025-08-01","open":155681,"high":157869,"low":151605,"close":151705,"volume":194567,"rsi_14":43.83,"sma_20":154175.0,"sma_60":149503.33,"sma_120":152008.33},{"date":"2025-08-04","open":151705,"high":153196,"low":149816,"close":152103,"volume":109366,"rsi_14":44.3,"sma_20":154315.0,"sma_60":149746.67,"sma_120":152029.17},{"date":"2025-08-05","open":153594,"high":157371,"low":153295,"close":155781,"volume":143109,"rsi_14":55.25,"sma_20":154750.0,"sma_60":150050.0,"sma_120":152060.0},{"date":"2025-08-06","open":155085,"high":157869,"low":154389,"close":155880,"volume":93743,"rsi_14":54.9,"sma_20":155160.0,"sma_60":150171.67,"sma_120":152018.33},{"date":"2025-08-07","open":160056,"high":160254,"low":155980,"close":156775,"volume":170755,"rsi_14":55.94,"sma_20":155150.0,"sma_60":150246.67,"sma_120":151959.17},{"date":"2025-08-08","open":156079,"high":159260,"low":154986,"close":158465,"volume":214801,"rsi_14":59.49,"sma_20":155255.0,"sma_60":150378.33,"sma_120":151925.0},{"date":"2025-08-11","open":160453,"high":169102,"low":160453,"close":163933,"volume":490150,"rsi_14":71.24,"sma_20":155725.0,"sma_60":150641.67,"sma_120":151935.83},{"date":"2025-08-12","open":163634,"high":166020,"low":161646,"close":161944,"volume":152387,"rsi_14":64.59,"sma_20":156085.0,"sma_60":150898.33,"sma_120":151925.83},{"date":"2025-08-13","open":164132,"high":169898,"low":160751,"close":168406,"volume":276386,"rsi_14":69.58,"sma_20":156855.0,"sma_60":151328.33,"sma_120":151962.5},{"date":"2025-08-14","open":169003,"high":169003,"low":165325,"close":165921,"volume":138355,"rsi_14":68.99,"sma_20":157485.0,"sma_60":151733.33,"sma_120":151953.33},{"date":"2025-08-18","open":165424,"high":165523,"low":161845,"close":163436,"volume":134976,"rsi_14":63.14,"sma_20":157975.0,"sma_60":152063.33,"sma_120":151931.67},{"date":"2025-08-19","open":163237,"high":164032,"low":160652,"close":161447,"volume":92810,"rsi_14":59.06,"sma_20":158385.0,"sma_60":152425.0,"sma_120":151905.0},{"date":"2025-08-20","open":158962,"high":162541,"low":156676,"close":158465,"volume":161021,"rsi_14":50.27,"sma_20":158760.0,"sma_60":152760.0,"sma_120":151866.67},{"date":"2025-08-21","open":158564,"high":160652,"low":157173,"close":157471,"volume":140675,"rsi_14":52.66,"sma_20":158980.0,"sma_60":153016.67,"sma_120":151850.83},{"date":"2025-08-22","open":157968,"high":160155,"low":157073,"close":157769,"volume":88574,"rsi_14":59.5,"sma_20":159140.0,"sma_60":153356.67,"sma_120":151826.67},{"date":"2025-08-25","open":159061,"high":162839,"low":157173,"close":157769,"volume":179505,"rsi_14":58.99,"sma_20":159410.0,"sma_60":153536.67,"sma_120":151749.17},{"date":"2025-08-26","open":158366,"high":162740,"low":158266,"close":159360,"volume":1553166,"rsi_14":56.08,"sma_20":159690.0,"sma_60":153718.33,"sma_120":151731.67},{"date":"2025-08-27","open":161845,"high":168307,"low":160254,"close":165623,"volume":343770,"rsi_14":63.69,"sma_20":160245.0,"sma_60":154080.0,"sma_120":151786.67},{"date":"2025-08-28","open":166617,"high":166915,"low":163734,"close":166020,"volume":105434,"rsi_14":63.17,"sma_20":160635.0,"sma_60":154491.67,"sma_120":151828.33},{"date":"2025-08-29","open":165523,"high":170196,"low":164827,"close":168108,"volume":179774,"rsi_14":63.59,"sma_20":161265.0,"sma_60":154911.67,"sma_120":151758.33},{"date":"2025-09-01","open":166120,"high":166219,"low":161050,"close":161547,"volume":147711,"rsi_14":46.74,"sma_20":161760.0,"sma_60":155130.0,"sma_120":151648.33},{"date":"2025-09-02","open":161746,"high":168406,"low":160851,"close":167512,"volume":166380,"rsi_14":56.86,"sma_20":162535.0,"sma_60":155470.0,"sma_120":151611.67},{"date":"2025-09-03","open":166617,"high":170892,"low":166418,"close":170792,"volume":213230,"rsi_14":53.19,"sma_20":163290.0,"sma_60":155865.0,"sma_120":151616.67},{"date":"2025-09-04","open":171886,"high":172781,"low":169301,"close":171488,"volume":175625,"rsi_14":57.82,"sma_20":164075.0,"sma_60":156241.67,"sma_120":151625.83},{"date":"2025-09-05","open":170593,"high":171190,"low":168108,"close":169500,"volume":121219,"rsi_14":58.64,"sma_20":164715.0,"sma_60":156583.33,"sma_120":151715.83},{"date":"2025-09-08","open":168804,"high":168804,"low":165722,"close":167015,"volume":133500,"rsi_14":57.82,"sma_20":165145.0,"sma_60":156978.33,"sma_120":151799.17},{"date":"2025-09-09","open":167512,"high":168705,"low":166319,"close":168705,"volume":114697,"rsi_14":64.93,"sma_20":165385.0,"sma_60":157416.67,"sma_120":151889.17},{"date":"2025-09-10","open":167512,"high":167512,"low":158863,"close":159857,"volume":581149,"rsi_14":52.83,"sma_20":165280.0,"sma_60":157700.0,"sma_120":151912.5},{"date":"2025-09-11","open":160155,"high":163535,"low":159857,"close":163038,"volume":418308,"rsi_14":55.85,"sma_20":165010.0,"sma_60":157876.67,"sma_120":151949.17},{"date":"2025-09-12","open":163634,"high":167213,"low":161845,"close":166816,"volume":270132,"rsi_14":59.27,"sma_20":165055.0,"sma_60":158206.67,"sma_120":152000.83},{"date":"2025-09-15","open":166517,"high":167412,"low":165126,"close":166915,"volume":124607,"rsi_14":57.98,"sma_20":165230.0,"sma_60":158510.0,"sma_120":152040.0},{"date":"2025-09-16","open":166915,"high":178845,"low":166816,"close":178845,"volume":476521,"rsi_14":62.48,"sma_20":166105.0,"sma_60":159075.0,"sma_120":152175.0},{"date":"2025-09-17","open":175763,"high":175763,"low":172482,"close":172880,"volume":199918,"rsi_14":55.86,"sma_20":166830.0,"sma_60":159445.0,"sma_120":152230.0},{"date":"2025-09-18","open":175663,"high":176459,"low":172379,"close":175862,"volume":183651,"rsi_14":56.38,"sma_20":167745.0,"sma_60":159828.33,"sma_120":152245.83},{"date":"2025-09-19","open":176700,"high":177500,"low":174900,"close":176500,"volume":154772,"rsi_14":63.16,"sma_20":168635.0,"sma_60":160236.67,"sma_120":152286.67},{"date":"2025-09-22","open":183020,"high":194353,"low":182821,"close":191967,"volume":696452,"rsi_14":69.28,"sma_20":170355.0,"sma_60":160991.67,"sma_120":152517.5},{"date":"2025-09-23","open":197833,"high":198131,"low":192464,"close":195944,"volume":343773,"rsi_14":69.61,"sma_20":172195.0,"sma_60":161820.0,"sma_120":152827.5},{"date":"2025-09-24","open":192763,"high":195745,"low":190178,"close":195745,"volume":195651,"rsi_14":69.06,"sma_20":173710.0,"sma_60":162596.67,"sma_120":153145.0},{"date":"2025-09-25","open":194751,"high":197336,"low":192564,"close":196342,"volume":202590,"rsi_14":71.57,"sma_20":175235.0,"sma_60":163340.0,"sma_120":153523.33},{"date":"2025-09-26","open":198827,"high":198827,"low":186997,"close":188190,"volume":216676,"rsi_14":65.59,"sma_20":176245.0,"sma_60":163891.67,"sma_120":153915.0},{"date":"2025-09-29","open":189581,"high":190973,"low":187593,"close":189482,"volume":101124,"rsi_14":65.39,"sma_20":177650.0,"sma_60":164528.33,"sma_120":154320.83},{"date":"2025-09-30","open":190078,"high":190178,"low":184909,"close":186698,"volume":164438,"rsi_14":71.84,"sma_20":178615.0,"sma_60":165155.0,"sma_120":154797.5},{"date":"2025-10-01","open":186897,"high":188388,"low":185108,"close":187394,"volume":89799,"rsi_14":70.66,"sma_20":179450.0,"sma_60":165830.0,"sma_120":155305.83},{"date":"2025-10-02","open":191288,"high":194787,"low":188488,"close":188488,"volume":170529,"rsi_14":68.65,"sma_20":180250.0,"sma_60":166495.0,"sma_120":155860.0},{"date":"2025-10-10","open":188786,"high":192464,"low":188190,"close":190675,"volume":218720,"rsi_14":70.36,"sma_20":181315.0,"sma_60":167060.0,"sma_120":156335.0},{"date":"2025-10-13","open":187891,"high":187891,"low":182622,"close":186102,"volume":156670,"rsi_14":57.12,"sma_20":182275.0,"sma_60":167558.33,"sma_120":156746.67},{"date":"2025-10-14","open":186400,"high":189084,"low":181529,"close":182523,"volume":186808,"rsi_14":59.92,"sma_20":182970.0,"sma_60":168026.67,"sma_120":157061.67},{"date":"2025-10-15","open":185804,"high":195248,"low":185008,"close":195049,"volume":280176,"rsi_14":66.61,"sma_20":184740.0,"sma_60":168701.67,"sma_120":157505.0},{"date":"2025-10-16","open":194850,"high":197833,"low":191868,"close":196839,"volume":165734,"rsi_14":67.83,"sma_20":186440.0,"sma_60":169435.0,"sma_120":158011.67},{"date":"2025-10-17","open":195447,"high":211751,"low":195347,"close":208271,"volume":306582,"rsi_14":64.86,"sma_20":188525.0,"sma_60":170355.0,"sma_120":158609.17},{"date":"2025-10-20","open":210259,"high":215230,"low":205786,"close":213739,"volume":189140,"rsi_14":65.78,"sma_20":190880.0,"sma_60":171361.67,"sma_120":159242.5},{"date":"2025-10-21","open":223183,"high":229148,"low":219704,"close":221195,"volume":303814,"rsi_14":70.0,"sma_20":193010.0,"sma_60":172500.0,"sma_120":159925.83},{"date":"2025-10-22","open":221195,"high":221195,"low":213242,"close":217715,"volume":169135,"rsi_14":66.07,"sma_20":195265.0,"sma_60":173618.33,"sma_120":160595.0},{"date":"2025-10-23","open":212248,"high":218212,"low":209762,"close":214733,"volume":159219,"rsi_14":71.64,"sma_20":197230.0,"sma_60":174651.67,"sma_120":161182.5},{"date":"2025-10-24","open":212745,"high":218710,"low":212745,"close":215727,"volume":98586,"rsi_14":71.5,"sma_20":199255.0,"sma_60":175676.67,"sma_120":161829.17},{"date":"2025-10-27","open":216721,"high":221195,"low":215230,"close":219207,"volume":147483,"rsi_14":76.33,"sma_20":200625.0,"sma_60":176796.67,"sma_120":162484.17},{"date":"2025-10-28","open":220698,"high":223183,"low":215727,"close":223183,"volume":180451,"rsi_14":77.52,"sma_20":201995.0,"sma_60":177960.0,"sma_120":163175.0},{"date":"2025-10-29","open":227657,"high":230142,"low":222686,"close":229645,"volume":162710,"rsi_14":79.55,"sma_20":203700.0,"sma_60":179218.33,"sma_120":163923.33},{"date":"2025-10-30","open":228651,"high":231633,"low":223183,"close":227160,"volume":185207,"rsi_14":75.81,"sma_20":205250.0,"sma_60":180373.33,"sma_120":164664.17},{"date":"2025-10-31","open":230142,"high":247042,"low":229645,"close":239586,"volume":412408,"rsi_14":84.05,"sma_20":207835.0,"sma_60":181781.67,"sma_120":165517.5},{"date":"2025-11-03","open":242569,"high":246545,"low":233622,"close":235610,"volume":220004,"rsi_14":83.63,"sma_20":210155.0,"sma_60":183188.33,"sma_120":166345.83},{"date":"2025-11-04","open":239586,"high":241078,"low":234119,"close":235610,"volume":185508,"rsi_14":80.54,"sma_20":212615.0,"sma_60":184588.33,"sma_120":167167.5},{"date":"2025-11-05","open":235610,"high":237598,"low":221692,"close":233124,"volume":206248,"rsi_14":77.04,"sma_20":214915.0,"sma_60":185885.0,"sma_120":167967.5},{"date":"2025-11-06","open":242072,"high":255492,"low":240580,"close":254498,"volume":475675,"rsi_14":80.0,"sma_20":218290.0,"sma_60":187538.33,"sma_120":168855.0},{"date":"2025-11-07","open":247042,"high":254498,"low":245054,"close":252013,"volume":353117,"rsi_14":75.84,"sma_20":221375.0,"sma_60":189135.0,"sma_120":169690.83},{"date":"2025-11-10","open":254995,"high":255492,"low":240580,"close":247042,"volume":201047,"rsi_14":68.06,"sma_20":224440.0,"sma_60":190620.0,"sma_120":170499.17},{"date":"2025-11-11","open":249031,"high":257978,"low":247042,"close":250522,"volume":188585,"rsi_14":72.92,"sma_20":227860.0,"sma_60":192071.67,"sma_120":171356.67},{"date":"2025-11-12","open":256984,"high":256984,"low":249031,"close":250522,"volume":122327,"rsi_14":76.09,"sma_20":230650.0,"sma_60":193556.67,"sma_120":172227.5},{"date":"2025-11-13","open":250522,"high":250522,"low":242072,"close":243066,"volume":199426,"rsi_14":68.21,"sma_20":232975.0,"sma_60":194808.33,"sma_120":173068.33},{"date":"2025-11-14","open":239089,"high":249776,"low":237598,"close":241078,"volume":154164,"rsi_14":64.86,"sma_20":234625.0,"sma_60":196068.33,"sma_120":173900.83},{"date":"2025-11-17","open":245551,"high":245551,"low":237598,"close":243563,"volume":92632,"rsi_14":64.14,"sma_20":236125.0,"sma_60":197411.67,"sma_120":174737.5},{"date":"2025-11-18","open":239586,"high":240580,"low":234616,"close":235610,"volume":165831,"rsi_14":54.05,"sma_20":236850.0,"sma_60":198655.0,"sma_120":175540.0},{"date":"2025-11-19","open":237598,"high":246545,"low":227657,"close":239089,"volume":197150,"rsi_14":58.0,"sma_20":237925.0,"sma_60":200006.67,"sma_120":176383.33},{"date":"2025-11-20","open":247539,"high":247539,"low":238095,"close":239089,"volume":167270,"rsi_14":49.6,"sma_20":239150.0,"sma_60":201375.0,"sma_120":177195.83},{"date":"2025-11-21","open":234616,"high":234616,"low":227160,"close":229645,"volume":134410,"rsi_14":45.59,"sma_20":239850.0,"sma_60":202580.0,"sma_120":177968.33},{"date":"2025-11-24","open":233622,"high":235610,"low":229148,"close":230639,"volume":151438,"rsi_14":46.38,"sma_20":240425.0,"sma_60":203801.67,"sma_120":178669.17},{"date":"2025-11-25","open":236604,"high":238592,"low":231633,"close":234616,"volume":135188,"rsi_14":51.06,"sma_20":241000.0,"sma_60":205063.33,"sma_120":179390.83},{"date":"2025-11-26","open":244638,"high":245146,"low":240060,"close":241078,"volume":24044,"rsi_14":31.0,"sma_20":241300.0,"sma_60":206236.67,"sma_120":180158.33},{"date":"2025-11-27","open":244557,"high":247042,"low":237598,"close":239089,"volume":82861,"rsi_14":37.25,"sma_20":241900.0,"sma_60":207461.67,"sma_120":180976.67},{"date":"2025-11-28","open":240580,"high":240580,"low":233622,"close":235610,"volume":86156,"rsi_14":38.38,"sma_20":241700.0,"sma_60":208593.33,"sma_120":181752.5},{"date":"2025-12-01","open":236604,"high":239586,"low":229645,"close":236107,"volume":94906,"rsi_14":34.41,"sma_20":241725.0,"sma_60":209843.33,"sma_120":182486.67},{"date":"2025-12-02","open":236107,"high":248036,"low":234119,"close":246545,"volume":158621,"rsi_14":46.49,"sma_20":242275.0,"sma_60":211168.33,"sma_120":183319.17},{"date":"2025-12-03","open":248036,"high":271896,"low":246048,"close":269410,"volume":392072,"rsi_14":68.28,"sma_20":244100.0,"sma_60":212821.67,"sma_120":184343.33},{"date":"2025-12-04","open":268416,"high":281340,"low":266925,"close":281340,"volume":266686,"rsi_14":74.55,"sma_20":245450.0,"sma_60":214663.33,"sma_120":185452.5},{"date":"2025-12-05","open":280346,"high":285317,"low":277861,"close":282831,"volume":173001,"rsi_14":74.23,"sma_20":247000.0,"sma_60":216563.33,"sma_120":186573.33},{"date":"2025-12-08","open":286311,"high":292773,"low":279352,"close":284819,"volume":149610,"rsi_14":82.78,"sma_20":248900.0,"sma_60":218538.33,"sma_120":187758.33},{"date":"2025-12-09","open":286311,"high":294761,"low":284322,"close":285814,"volume":145093,"rsi_14":82.19,"sma_20":250675.0,"sma_60":220501.67,"sma_120":188959.17},{"date":"2025-12-10","open":287802,"high":293767,"low":285317,"close":287305,"volume":130142,"rsi_14":82.55,"sma_20":252525.0,"sma_60":222638.33,"sma_120":190169.17},{"date":"2025-12-11","open":292275,"high":297743,"low":288796,"close":292773,"volume":186519,"rsi_14":95.04,"sma_20":255025.0,"sma_60":224813.33,"sma_120":191345.0},{"date":"2025-12-12","open":294761,"high":295258,"low":289293,"close":292773,"volume":106599,"rsi_14":94.96,"sma_20":257625.0,"sma_60":226925.0,"sma_120":192565.83},{"date":"2025-12-15","open":284819,"high":289790,"low":281837,"close":285814,"volume":137137,"rsi_14":85.52,"sma_20":259750.0,"sma_60":228918.33,"sma_120":193714.17},{"date":"2025-12-16","open":285814,"high":288796,"low":276369,"close":278358,"volume":136586,"rsi_14":77.22,"sma_20":261900.0,"sma_60":230586.67,"sma_120":194830.83},{"date":"2025-12-17","open":283328,"high":284322,"low":277861,"close":283328,"volume":78585,"rsi_14":77.64,"sma_20":264125.0,"sma_60":232438.33,"sma_120":195941.67},{"date":"2025-12-18","open":274878,"high":284322,"low":268416,"close":279352,"volume":148512,"rsi_14":77.16,"sma_20":266150.0,"sma_60":234176.67,"sma_120":197002.5},{"date":"2025-12-19","open":282831,"high":283328,"low":269410,"close":279352,"volume":172943,"rsi_14":77.02,"sma_20":268650.0,"sma_60":235918.33,"sma_120":198077.5},{"date":"2025-12-22","open":282831,"high":283328,"low":273387,"close":278855,"volume":97108,"rsi_14":73.05,"sma_20":271075.0,"sma_60":237375.0,"sma_120":199183.33},{"date":"2025-12-23","open":277861,"high":278358,"low":271399,"close":272890,"volume":98091,"rsi_14":53.27,"sma_20":273000.0,"sma_60":238665.0,"sma_120":200242.5},{"date":"2025-12-24","open":273884,"high":275872,"low":270404,"close":270902,"volume":52717,"rsi_14":37.93,"sma_20":274775.0,"sma_60":239925.0,"sma_120":201260.83},{"date":"2025-12-26","open":272890,"high":273884,"low":269410,"close":270902,"volume":71891,"rsi_14":35.71,"sma_20":276375.0,"sma_60":241175.0,"sma_120":202257.5},{"date":"2025-12-29","open":266925,"high":270902,"low":263943,"close":269907,"volume":97241,"rsi_14":31.71,"sma_20":278100.0,"sma_60":242545.0,"sma_120":203218.33},{"date":"2025-12-30","open":273884,"high":273884,"low":265434,"close":269410,"volume":102604,"rsi_14":29.63,"sma_20":279775.0,"sma_60":243885.0,"sma_120":204206.67},{"date":"2026-01-02","open":270405,"high":270902,"low":259469,"close":265931,"volume":139361,"rsi_14":24.71,"sma_20":280750.0,"sma_60":245213.33,"sma_120":205184.17},{"date":"2026-01-05","open":269410,"high":271896,"low":263943,"close":271399,"volume":133660,"rsi_14":24.71,"sma_20":280850.0,"sma_60":246621.67,"sma_120":206225.83},{"date":"2026-01-06","open":272890,"high":273387,"low":251516,"close":267422,"volume":217537,"rsi_14":22.58,"sma_20":280150.0,"sma_60":247963.33,"sma_120":207229.17},{"date":"2026-01-07","open":265434,"high":276369,"low":263943,"close":273387,"volume":191268,"rsi_14":36.26,"sma_20":279675.0,"sma_60":249350.0,"sma_120":208205.0},{"date":"2026-01-08","open":274878,"high":287802,"low":271399,"close":281340,"volume":276347,"rsi_14":53.26,"sma_20":279500.0,"sma_60":250946.67,"sma_120":209252.5},{"date":"2026-01-09","open":282334,"high":283328,"low":258475,"close":259966,"volume":298860,"rsi_14":31.2,"sma_20":278200.0,"sma_60":252245.0,"sma_120":210135.83},{"date":"2026-01-12","open":265434,"high":269907,"low":260960,"close":267422,"volume":170878,"rsi_14":40.91,"sma_20":277200.0,"sma_60":253458.33,"sma_120":211080.0},{"date":"2026-01-13","open":269410,"high":282334,"low":266428,"close":281340,"volume":222871,"rsi_14":51.25,"sma_20":276625.0,"sma_60":254875.0,"sma_120":212155.0},{"date":"2026-01-14","open":281837,"high":295258,"low":273884,"close":280843,"volume":168163,"rsi_14":51.25,"sma_20":276025.0,"sma_60":256091.67,"sma_120":213223.33},{"date":"2026-01-15","open":277860,"high":283328,"low":274381,"close":277860,"volume":123674,"rsi_14":53.25,"sma_20":275625.0,"sma_60":257166.67,"sma_120":214264.17},{"date":"2026-01-16","open":279849,"high":286311,"low":273387,"close":284322,"volume":163272,"rsi_14":66.84,"sma_20":244175.0,"sma_60":208220.0,"sma_120":181355.83},{"date":"2026-01-19","open":282334,"high":288299,"low":278358,"close":283825,"volume":155654,"rsi_14":57.93,"sma_20":275950.0,"sma_60":259333.33,"sma_120":216475.83},{"date":"2026-01-20","open":284322,"high":284322,"low":272393,"close":278358,"volume":149724,"rsi_14":54.91,"sma_20":275900.0,"sma_60":260400.0,"sma_120":217525.83},{"date":"2026-01-21","open":270404,"high":277861,"low":268416,"close":277363,"volume":147588,"rsi_14":54.6,"sma_20":275800.0,"sma_60":261433.33,"sma_120":218555.0},{"date":"2026-01-22","open":276866,"high":288299,"low":275375,"close":281340,"volume":186853,"rsi_14":58.86,"sma_20":275925.0,"sma_60":262475.0,"sma_120":219635.83},{"date":"2026-01-23","open":285316,"high":286311,"low":272890,"close":275375,"volume":182602,"rsi_14":52.27,"sma_20":276050.0,"sma_60":263350.0,"sma_120":220655.0},{"date":"2026-01-26","open":273387,"high":276866,"low":268416,"close":274381,"volume":168716,"rsi_14":54.12,"sma_20":276225.0,"sma_60":264100.0,"sma_120":221659.17},{"date":"2026-01-27","open":274878,"high":274878,"low":254001,"close":255990,"volume":632098,"rsi_14":41.03,"sma_20":275475.0,"sma_60":264583.33,"sma_120":222478.33},{"date":"2026-01-28","open":258475,"high":258972,"low":254001,"close":255990,"volume":274435,"rsi_14":35.75,"sma_20":274775.0,"sma_60":264858.33,"sma_120":223320.0},{"date":"2026-01-29","open":255492,"high":255990,"low":243563,"close":246545,"volume":558520,"rsi_14":41.29,"sma_20":273625.0,"sma_60":265041.67,"sma_120":224115.0},{"date":"2026-01-30","open":249528,"high":250025,"low":241575,"close":243563,"volume":335483,"rsi_14":33.56,"sma_20":272500.0,"sma_60":265175.0,"sma_120":224881.67},{"date":"2026-02-02","open":238095,"high":244060,"low":234616,"close":236604,"volume":266011,"rsi_14":15.91,"sma_20":270750.0,"sma_60":265233.33,"sma_120":225559.17},{"date":"2026-02-03","open":242569,"high":245054,"low":239089,"close":243066,"volume":199697,"rsi_14":23.61,"sma_20":269525.0,"sma_60":265041.67,"sma_120":226290.0},{"date":"2026-02-04","open":243066,"high":248036,"low":242569,"close":245551,"volume":154242,"rsi_14":49.43,"sma_20":244475.0,"sma_60":209518.33,"sma_120":182215.0},{"date":"2026-02-05","open":242569,"high":243563,"low":232627,"close":234616,"volume":213104,"rsi_14":44.2,"sma_20":244425.0,"sma_60":210743.33,"sma_120":182936.67},{"date":"2026-02-06","open":228651,"high":232627,"low":224674,"close":231136,"volume":164426,"rsi_14":43.11,"sma_20":244200.0,"sma_60":211810.0,"sma_120":183640.0},{"date":"2026-02-09","open":237598,"high":237598,"low":232130,"close":234119,"volume":153306,"rsi_14":46.72,"sma_20":244250.0,"sma_60":212871.67,"sma_120":184368.33},{"date":"2026-02-10","open":250522,"high":254995,"low":241078,"close":242072,"volume":362416,"rsi_14":50.35,"sma_20":243625.0,"sma_60":214055.0,"sma_120":185148.33},{"date":"2026-02-11","open":244557,"high":253007,"low":241078,"close":249528,"volume":348025,"rsi_14":52.03,"sma_20":243500.0,"sma_60":215396.67,"sma_120":185990.0},{"date":"2026-02-12","open":252013,"high":252510,"low":246545,"close":252013,"volume":210626,"rsi_14":55.79,"sma_20":243750.0,"sma_60":216821.67,"sma_120":186900.0},{"date":"2026-02-13","open":246048,"high":246048,"low":239586,"close":241078,"volume":219957,"rsi_14":50.67,"sma_20":243275.0,"sma_60":218035.0,"sma_120":187725.83},{"date":"2026-02-19","open":244557,"high":254001,"low":244557,"close":251516,"volume":208334,"rsi_14":53.89,"sma_20":243325.0,"sma_60":219571.67,"sma_120":188635.83},{"date":"2026-02-20","open":250522,"high":257481,"low":249528,"close":254498,"volume":190352,"rsi_14":58.12,"sma_20":243900.0,"sma_60":221105.0,"sma_120":189490.83},{"date":"2026-02-23","open":258475,"high":274878,"low":258475,"close":269410,"volume":392957,"rsi_14":61.61,"sma_20":245325.0,"sma_60":222825.0,"sma_120":190515.83},{"date":"2026-02-24","open":267422,"high":274878,"low":263446,"close":274878,"volume":184726,"rsi_14":61.95,"sma_20":246900.0,"sma_60":224635.0,"sma_120":191572.5},{"date":"2026-02-25","open":278855,"high":292773,"low":273387,"close":285814,"volume":326274,"rsi_14":74.63,"sma_20":252600.0,"sma_60":267216.67,"sma_120":236140.0},{"date":"2026-02-26","open":292275,"high":351426,"low":290784,"close":342976,"volume":1150873,"rsi_14":65.69,"sma_20":254650.0,"sma_60":229280.0,"sma_120":194362.5},{"date":"2026-02-27","open":331047,"high":331047,"low":310170,"close":317129,"volume":427958,"rsi_14":70.57,"sma_20":259125.0,"sma_60":270325.0,"sma_120":238893.33},{"date":"2026-03-03","open":308679,"high":311661,"low":283328,"close":283328,"volume":282899,"rsi_14":62.37,"sma_20":260500.0,"sma_60":271125.0,"sma_120":239859.17},{"date":"2026-03-04","open":265931,"high":276866,"low":239089,"close":244557,"volume":380687,"rsi_14":52.89,"sma_20":260400.0,"sma_60":271266.67,"sma_120":240555.0},{"date":"2026-03-05","open":265931,"high":271896,"low":257978,"close":261954,"volume":260846,"rsi_14":55.65,"sma_20":261325.0,"sma_60":271525.0,"sma_120":241346.67},{"date":"2026-03-06","open":257978,"high":271896,"low":256487,"close":268416,"volume":190301,"rsi_14":55.38,"sma_20":262925.0,"sma_60":271508.33,"sma_120":242165.0},{"date":"2026-03-09","open":247539,"high":253007,"low":238592,"close":249031,"volume":166051,"rsi_14":49.9,"sma_20":263225.0,"sma_60":270966.67,"sma_120":242815.0},{"date":"2026-03-10","open":262451,"high":262948,"low":251019,"close":256487,"volume":135821,"rsi_14":50.85,"sma_20":263775.0,"sma_60":270525.0,"sma_120":243544.17},{"date":"2026-03-11","open":263943,"high":270902,"low":255492,"close":259469,"volume":178492,"rsi_14":53.62,"sma_20":265025.0,"sma_60":270100.0,"sma_120":244319.17},{"date":"2026-03-12","open":254995,"high":258972,"low":250025,"close":252510,"volume":168505,"rsi_14":50.2,"sma_20":266100.0,"sma_60":269541.67,"sma_120":245021.67},{"date":"2026-03-13","open":244060,"high":251019,"low":241078,"close":248534,"volume":130060,"rsi_14":48.81,"sma_20":266825.0,"sma_60":268891.67,"sma_120":245765.0},{"date":"2026-03-16","open":248534,"high":256984,"low":248036,"close":252510,"volume":85820,"rsi_14":46.49,"sma_20":267350.0,"sma_60":243088.33,"sma_120":204791.67},{"date":"2026-03-17","open":258475,"high":262451,"low":253007,"close":254001,"volume":121338,"rsi_14":45.59,"sma_20":267575.0,"sma_60":244150.0,"sma_120":205605.0},{"date":"2026-03-18","open":259469,"high":267422,"low":257978,"close":266925,"volume":141335,"rsi_14":46.04,"sma_20":268325.0,"sma_60":245505.0,"sma_120":206531.67},{"date":"2026-03-19","open":259469,"high":291281,"low":258475,"close":284322,"volume":340684,"rsi_14":35.25,"sma_20":270500.0,"sma_60":247211.67,"sma_120":207619.17},{"date":"2026-03-20","open":287305,"high":297246,"low":284322,"close":294264,"volume":227695,"rsi_14":43.75,"sma_20":272650.0,"sma_60":248875.0,"sma_120":208788.33},{"date":"2026-03-23","open":280843,"high":302714,"low":276369,"close":288299,"volume":269547,"rsi_14":51.6,"sma_20":274350.0,"sma_60":250408.33,"sma_120":209921.67},{"date":"2026-03-24","open":302217,"high":302714,"low":275872,"close":290287,"volume":174670,"rsi_14":69.33,"sma_20":275400.0,"sma_60":251783.33,"sma_120":211069.17},{"date":"2026-03-25","open":298240,"high":316135,"low":295755,"close":311164,"volume":413296,"rsi_14":70.2,"sma_20":277225.0,"sma_60":253416.67,"sma_120":212389.17},{"date":"2026-03-26","open":308182,"high":321105,"low":299731,"close":301223,"volume":204502,"rsi_14":63.1,"sma_20":278000.0,"sma_60":254758.33,"sma_120":213629.17},{"date":"2026-03-27","open":296252,"high":320608,"low":294761,"close":318620,"volume":466427,"rsi_14":78.23,"sma_20":276775.0,"sma_60":256450.0,"sma_120":215034.17},{"date":"2026-03-30","open":304000,"high":314000,"low":300500,"close":308000,"volume":212428,"rsi_14":69.38,"sma_20":276225.0,"sma_60":257983.33,"sma_120":216317.5},{"date":"2026-03-31","open":301500,"high":310000,"low":291500,"close":293500,"volume":218739,"rsi_14":61.57,"sma_20":276650.0,"sma_60":259258.33,"sma_120":217467.5},{"date":"2026-04-01","open":315079,"high":346985,"low":312586,"close":342000,"volume":526365,"rsi_14":74.32,"sma_20":281500.0,"sma_60":261300.0,"sma_120":219048.33},{"date":"2026-04-02","open":337000,"high":345000,"low":320000,"close":328500,"volume":324960,"rsi_14":70.28,"sma_20":284750.0,"sma_60":263033.33,"sma_120":220496.67},{"date":"2026-04-03","open":339000,"high":347500,"low":318500,"close":324500,"volume":276917,"rsi_14":68.22,"sma_20":287475.0,"sma_60":264591.67,"sma_120":221905.0},{"date":"2026-04-06","open":325000,"high":342000,"low":322500,"close":336500,"volume":247174,"rsi_14":69.85,"sma_20":291775.0,"sma_60":266391.67,"sma_120":223382.5},{"date":"2026-04-07","open":342000,"high":345500,"low":320000,"close":325500,"volume":199722,"rsi_14":64.11,"sma_20":295150.0,"sma_60":267800.0,"sma_120":224790.83},{"date":"2026-04-08","open":348500,"high":356000,"low":335500,"close":347000,"volume":268614,"rsi_14":64.81,"sma_20":299450.0,"sma_60":269633.33,"sma_120":226410.83},{"date":"2026-04-09","open":343500,"high":353000,"low":340000,"close":341000,"volume":196722,"rsi_14":61.14,"sma_20":303800.0,"sma_60":271366.67,"sma_120":227977.5},{"date":"2026-04-10","open":349500,"high":383500,"low":349000,"close":380000,"volume":532942,"rsi_14":69.15,"sma_20":310300.0,"sma_60":273791.67,"sma_120":229838.33},{"date":"2026-04-13","open":366000,"high":377000,"low":358000,"close":361500,"volume":207578,"rsi_14":63.82,"sma_20":315675.0,"sma_60":275550.0,"sma_120":231544.17},{"date":"2026-04-14","open":371500,"high":373500,"low":360000,"close":370500,"volume":148905,"rsi_14":62.0,"sma_20":321425.0,"sma_60":277500.0,"sma_120":233317.5},{"date":"2026-04-15","open":373000,"high":389000,"low":373000,"close":383000,"volume":252722,"rsi_14":66.53,"sma_20":327150.0,"sma_60":279741.67,"sma_120":235180.83},{"date":"2026-04-16","open":379500,"high":384000,"low":372000,"close":379000,"volume":150011,"rsi_14":62.8,"sma_20":331800.0,"sma_60":281858.33,"sma_120":236965.0},{"date":"2026-04-17","open":383000,"high":398500,"low":376500,"close":394000,"volume":207442,"rsi_14":68.61,"sma_20":336700.0,"sma_60":284225.0,"sma_120":238890.83},{"date":"2026-04-20","open":404000,"high":417000,"low":394500,"close":409500,"volume":212030,"rsi_14":75.0,"sma_20":342675.0,"sma_60":286975.0,"sma_120":240891.67},{"date":"2026-04-21","open":414500,"high":429500,"low":409000,"close":425000,"volume":201193,"rsi_14":70.71,"sma_20":349325.0,"sma_60":290016.67,"sma_120":243042.5},{"date":"2026-04-22","open":453000,"high":505000,"low":446500,"close":500000,"volume":598835,"rsi_14":83.17,"sma_20":358675.0,"sma_60":294266.67,"sma_120":245839.17},{"date":"2026-04-23","open":534000,"high":535000,"low":484500,"close":500000,"volume":495857,"rsi_14":84.48,"sma_20":368525.0,"sma_60":298650.0,"sma_120":248652.5},{"date":"2026-04-24","open":537000,"high":568000,"low":522000,"close":542000,"volume":486132,"rsi_14":86.12,"sma_20":379600.0,"sma_60":303675.0,"sma_120":251840.83},{"date":"2026-04-27","open":542000,"high":549000,"low":517000,"close":536000,"volume":420637,"rsi_14":87.66,"sma_20":391000.0,"sma_60":308600.0,"sma_120":254987.5},{"date":"2026-04-28","open":568000,"high":596000,"low":555000,"close":577000,"volume":410687,"rsi_14":88.46,"sma_20":405175.0,"sma_60":314366.67,"sma_120":258473.33},{"date":"2026-04-29","open":587000,"high":596000,"low":571000,"close":592000,"volume":246944,"rsi_14":90.75,"sma_20":417625.0,"sma_60":320366.67,"sma_120":262084.17},{"date":"2026-04-30","open":589000,"high":600000,"low":568000,"close":573000,"volume":286326,"rsi_14":88.87,"sma_20":437925.0,"sma_60":347058.33,"sma_120":302466.67},{"date":"2026-05-04","open":589000,"high":605000,"low":572000,"close":595000,"volume":251351,"rsi_14":90.05,"sma_20":443375.0,"sma_60":331258.33,"sma_120":271000.83},{"date":"2026-05-06","open":618000,"high":640000,"low":595000,"close":632000,"volume":349979,"rsi_14":90.92,"sma_20":458150.0,"sma_60":337716.67,"sma_120":274863.33},{"date":"2026-05-07","open":643000,"high":649000,"low":610000,"close":637000,"volume":222412,"rsi_14":90.71,"sma_20":473725.0,"sma_60":344216.67,"sma_120":278740.0},{"date":"2026-05-08","open":622000,"high":635000,"low":592000,"close":624000,"volume":205522,"rsi_14":88.16,"sma_20":487575.0,"sma_60":350683.33,"sma_120":282502.5},{"date":"2026-05-11","open":630000,"high":705000,"low":606000,"close":688000,"volume":329035,"rsi_14":89.73,"sma_20":504925.0,"sma_60":358275.0,"sma_120":286815.0},{"date":"2026-05-12","open":712000,"high":730000,"low":639000,"close":696000,"volume":337149,"rsi_14":89.52,"sma_20":520725.0,"sma_60":365950.0,"sma_120":291215.0},{"date":"2026-05-13","open":697000,"high":757000,"low":677000,"close":753000,"volume":435688,"rsi_14":90.59,"sma_20":540300.0,"sma_60":374441.67,"sma_120":296075.83},{"date":"2026-05-14","open":760000,"high":777000,"low":744000,"close":760000,"volume":251180,"rsi_14":88.69,"sma_20":559775.0,"sma_60":382925.0,"sma_120":301069.17},{"date":"2026-05-15","open":798000,"high":818000,"low":712000,"close":732000,"volume":403497,"rsi_14":81.87,"sma_20":577225.0,"sma_60":390900.0,"sma_120":305802.5},{"date":"2026-05-18","open":720000,"high":773000,"low":673000,"close":760000,"volume":299595,"rsi_14":81.14,"sma_20":596275.0,"sma_60":399525.0,"sma_120":310737.5},{"date":"2026-05-19","open":799000,"high":829000,"low":771000,"close":793000,"volume":427309,"rsi_14":84.08,"sma_20":616225.0,"sma_60":408525.0,"sma_120":315946.67},{"date":"2026-05-20","open":776000,"high":776000,"low":710000,"close":760000,"volume":462168,"rsi_14":74.8,"sma_20":633750.0,"sma_60":416925.0,"sma_120":320780.83},{"date":"2026-05-21","open":775000,"high":848000,"low":769000,"close":838000,"volume":286368,"rsi_14":78.47,"sma_20":654400.0,"sma_60":426375.0,"sma_120":326315.0},{"date":"2026-05-22","open":857000,"high":874000,"low":817000,"close":864000,"volume":265163,"rsi_14":83.14,"sma_20":672600.0,"sma_60":436166.67,"sma_120":332042.5},{"date":"2026-05-26","open":935000,"high":1115000,"low":933000,"close":1068000,"volume":682399,"rsi_14":88.08,"sma_20":701000.0,"sma_60":449175.0,"sma_120":339471.67},{"date":"2026-05-27","open":1266000,"high":1295000,"low":1034000,"close":1044000,"volume":997730,"rsi_14":83.88,"sma_20":726100.0,"sma_60":460825.0,"sma_120":346562.5},{"date":"2026-05-28","open":1029000,"high":1170000,"low":1011000,"close":1134000,"volume":890116,"rsi_14":85.86,"sma_20":756000.0,"sma_60":474408.33,"sma_120":354370.0},{"date":"2026-05-29","open":1193000,"high":1474000,"low":1145000,"close":1458000,"volume":1402802,"rsi_14":91.53,"sma_20":800050.0,"sma_60":493958.33,"sma_120":364879.17},{"date":"2026-06-01","open":1601000,"high":1788000,"low":1490000,"close":1530000,"volume":1530691,"rsi_14":91.6,"sma_20":846950.0,"sma_60":515358.33,"sma_120":375983.33},{"date":"2026-06-02","open":1381000,"high":1381000,"low":1150000,"close":1252000,"volume":1113092,"rsi_14":71.68,"sma_20":880900.0,"sma_60":531833.33,"sma_120":384839.17},{"date":"2026-06-04","open":1192000,"high":1208000,"low":1141000,"close":1173000,"volume":517511,"rsi_14":66.1,"sma_20":909800.0,"sma_60":546883.33,"sma_120":393025.83},{"date":"2026-06-05","open":1091000,"high":1242000,"low":1074000,"close":1160000,"volume":889526,"rsi_14":65.27,"sma_20":936200.0,"sma_60":562041.67,"sma_120":401127.5},{"date":"2026-06-08","open":985000,"high":1188000,"low":976000,"close":1095000,"volume":504487,"rsi_14":63.47,"sma_20":959100.0,"sma_60":575991.67,"sma_120":408681.67},{"date":"2026-06-09","open":1147000,"high":1169000,"low":986000,"close":1137000,"volume":753937,"rsi_14":63.85,"sma_20":984750.0,"sma_60":590591.67,"sma_120":416585.83},{"date":"2026-06-10","open":1090000,"high":1164000,"low":1039000,"close":1090000,"volume":489470,"rsi_14":60.8,"sma_20":1004850.0,"sma_60":604525.0,"sma_120":424070.83},{"date":"2026-06-11","open":1023000,"high":1098000,"low":1009000,"close":1072000,"volume":417320,"rsi_14":61.47,"sma_20":1023650.0,"sma_60":618225.0,"sma_120":431444.17},{"date":"2026-06-12","open":1163000,"high":1192000,"low":1013000,"close":1036000,"volume":470779,"rsi_14":57.51,"sma_20":1037800.0,"sma_60":631258.33,"sma_120":438547.5},{"date":"2026-06-15","open":1091000,"high":1226000,"low":1090000,"close":1209000,"volume":542578,"rsi_14":61.77,"sma_20":1060250.0,"sma_60":647150.0,"sma_120":446987.5},{"date":"2026-06-16","open":1290000,"high":1301000,"low":1210000,"close":1236000,"volume":516339,"rsi_14":56.52,"sma_20":1085450.0,"sma_60":663275.0,"sma_120":455637.5},{"date":"2026-06-17","open":1207000,"high":1305000,"low":1202000,"close":1248000,"volume":317100,"rsi_14":60.48,"sma_20":1212300.0,"sma_60":772666.67,"sma_120":515175.0},{"date":"2026-06-18","open":1230000,"high":1320000,"low":1200000,"close":1283000,"volume":738271,"rsi_14":56.1,"sma_20":1134350.0,"sma_60":695758.33,"sma_120":473191.67},{"date":"2026-06-19","open":1293000,"high":1295000,"low":1122000,"close":1145000,"volume":703406,"rsi_14":34.88,"sma_20":1153600.0,"sma_60":710008.33,"sma_120":480879.17},{"date":"2026-06-22","open":1144000,"high":1182000,"low":1115000,"close":1130000,"volume":298767,"rsi_14":29.55,"sma_20":1168200.0,"sma_60":723975.0,"sma_120":488470.83},{"date":"2026-06-23","open":1121000,"high":1132000,"low":973000,"close":991000,"volume":511102,"rsi_14":34.45,"sma_20":1174550.0,"sma_60":735275.0,"sma_120":494929.17},{"date":"2026-06-24","open":969000,"high":1022000,"low":936000,"close":957000,"volume":404278,"rsi_14":36.4,"sma_20":1169000.0,"sma_60":746175.0,"sma_120":501095.83},{"date":"2026-06-25","open":1002000,"high":1016000,"low":943000,"close":953000,"volume":282753,"rsi_14":36.82,"sma_20":1164450.0,"sma_60":756716.67,"sma_120":507200.0},{"date":"2026-06-26","open":923000,"high":1005000,"low":901000,"close":931000,"volume":468089,"rsi_14":38.95,"sma_20":1154300.0,"sma_60":767100.0,"sma_120":513087.5},{"date":"2026-06-29","open":927000,"high":928000,"low":873000,"close":915000,"volume":253374,"rsi_14":34.5,"sma_20":1127150.0,"sma_60":777458.33,"sma_120":518787.5},{"date":"2026-06-30","open":926000,"high":984000,"low":897000,"close":981000,"volume":255297,"rsi_14":42.59,"sma_20":1099700.0,"sma_60":788091.67,"sma_120":525058.33},{"date":"2026-07-01","open":983000,"high":985000,"low":893000,"close":907000,"volume":280239,"rsi_14":39.57,"sma_20":1082450.0,"sma_60":797733.33,"sma_120":530608.33},{"date":"2026-07-02","open":864000,"high":915000,"low":848000,"close":874000,"volume":253266,"rsi_14":39.72,"sma_20":1067500.0,"sma_60":806891.67,"sma_120":535916.67},{"date":"2026-07-03","open":889000,"high":905000,"low":819000,"close":872000,"volume":276013,"rsi_14":22.69,"sma_20":1053100.0,"sma_60":815816.67,"sma_120":541208.33},{"date":"2026-07-06","open":909000,"high":923000,"low":817000,"close":855000,"volume":201927,"rsi_14":18.62,"sma_20":1041100.0,"sma_60":824641.67,"sma_120":546379.17},{"date":"2026-07-07","open":849000,"high":864000,"low":776000,"close":814000,"volume":329090,"rsi_14":15.88,"sma_20":1024950.0,"sma_60":832425.0,"sma_120":551029.17},{"date":"2026-07-08","open":776000,"high":833000,"low":750000,"close":763000,"volume":342501,"rsi_14":10.12,"sma_20":1008600.0,"sma_60":839458.33,"sma_120":555275.0},{"date":"2026-07-09","open":763000,"high":792000,"low":702000,"close":741000,"volume":397540,"rsi_14":12.31,"sma_20":992050.0,"sma_60":845475.0,"sma_120":559379.17},{"date":"2026-07-10","open":753000,"high":768000,"low":723000,"close":742000,"volume":445165,"rsi_14":12.84,"sma_20":977350.0,"sma_60":851816.67,"sma_120":563462.5},{"date":"2026-07-13","open":739000,"high":752000,"low":647000,"close":661000,"volume":479902,"rsi_14":14.44,"sma_20":949950.0,"sma_60":856658.33,"sma_120":566870.83},{"date":"2026-07-14","open":659000,"high":672000,"low":603000,"close":641000,"volume":394682,"rsi_14":14.89,"sma_20":920200.0,"sma_60":860958.33,"sma_120":570175.0},{"date":"2026-07-15","open":675000,"high":695000,"low":670000,"close":688000,"volume":219016,"rsi_14":23.12,"sma_20":892200.0,"sma_60":866108.33,"sma_120":573887.5},{"date":"2026-07-16","open":676000,"high":693000,"low":660000,"close":668000,"volume":186849,"rsi_14":23.22,"sma_20":861450.0,"sma_60":870675.0,"sma_120":577412.5},{"date":"2026-07-20","open":633000,"high":650000,"low":600000,"close":602000,"volume":192674,"rsi_14":21.07,"sma_20":834300.0,"sma_60":873883.33,"sma_120":580454.17},{"date":"2026-07-21","open":601000,"high":630000,"low":590000,"close":629000,"volume":196338,"rsi_14":14.94,"sma_20":809250.0,"sma_60":877283.33,"sma_120":583691.67},{"date":"2026-07-22","open":657000,"high":685000,"low":643000,"close":647000,"volume":204666,"rsi_14":20.85,"sma_20":792050.0,"sma_60":879733.33,"sma_120":587079.17},{"date":"2026-07-23","open":667000,"high":698000,"low":651000,"close":679000,"volume":202054,"rsi_14":28.09,"sma_20":778150.0,"sma_60":882716.67,"sma_120":590812.5},{"date":"2026-07-24","open":667000,"high":667000,"low":611000,"close":625000,"volume":143854,"rsi_14":25.15,"sma_20":761750.0,"sma_60":884100.0,"sma_120":594087.5},{"date":"2026-07-27","open":647000,"high":649000,"low":586000,"close":614000,"volume":224497,"rsi_14":25.46,"sma_20":745900.0,"sma_60":885400.0,"sma_120":597237.5},{"date":"2026-07-28","open":574000,"high":575000,"low":504000,"close":514000,"volume":280740,"rsi_14":22.73,"sma_20":725850.0,"sma_60":884350.0,"sma_120":599545.83},{"date":"2026-07-29","open":518000,"high":519000,"low":422500,"close":458000,"volume":398467,"rsi_14":22.52,"sma_20":699700.0,"sma_60":882116.67,"sma_120":600979.17},{"date":"2026-07-30","open":437000,"high":470000,"low":416000,"close":424000,"volume":385246,"rsi_14":22.05,"sma_20":675550.0,"sma_60":879633.33,"sma_120":602470.83},{"date":"2026-07-31","open":473500,"high":524000,"low":466000,"close":514000,"volume":537129,"rsi_14":32.62,"sma_20":657550.0,"sma_60":878283.33,"sma_120":604770.83},{"date":"2026-08-03","open":498000,"high":543000,"low":479500,"close":513000,"volume":282339,"rsi_14":37.15,"sma_20":639600.0,"sma_60":876300.0,"sma_120":607008.33},{"date":"2026-08-04","open":526000,"high":526000,"low":488500,"close":525000,"volume":256495,"rsi_14":39.79,"sma_20":623100.0,"sma_60":874433.33,"sma_120":609325.0},{"date":"2026-08-05","open":610000,"high":622000,"low":590000,"close":601000,"volume":339241,"rsi_14":42.71,"sma_20":612450.0,"sma_60":874050.0,"sma_120":612366.67},{"date":"2026-08-06","open":605000,"high":610000,"low":551000,"close":554000,"volume":264961,"rsi_14":40.87,"sma_20":602000.0,"sma_60":871816.67,"sma_120":615045.83},{"date":"2026-08-07","open":576000,"high":578000,"low":539000,"close":552000,"volume":230609,"rsi_14":45.54,"sma_20":592550.0,"sma_60":869416.67,"sma_120":617683.33},{"date":"2026-08-10","open":556000,"high":573000,"low":546000,"close":555000,"volume":163865,"rsi_14":43.1,"sma_20":583200.0,"sma_60":866116.67,"sma_120":620279.17},{"date":"2026-08-11","open":543000,"high":560000,"low":531000,"close":549000,"volume":198952,"rsi_14":40.65,"sma_20":577600.0,"sma_60":862600.0,"sma_120":622762.5},{"date":"2026-08-12","open":567000,"high":614000,"low":565000,"close":604000,"volume":307839,"rsi_14":43.14,"sma_20":575750.0,"sma_60":860466.67,"sma_120":625683.33},{"date":"2026-08-13","open":624000,"high":643000,"low":611000,"close":615000,"volume":323823,"rsi_14":49.01,"sma_20":572100.0,"sma_60":858050.0,"sma_120":628787.5},{"date":"2026-08-14","open":645000,"high":665000,"low":621000,"close":654000,"volume":267685,"rsi_14":53.76,"sma_20":571400.0,"sma_60":855733.33,"sma_120":632129.17},{"date":"2026-08-18","open":690000,"high":710000,"low":625000,"close":633000,"volume":324829,"rsi_14":63.13,"sma_20":572950.0,"sma_60":853616.67,"sma_120":635270.83},{"date":"2026-08-19","open":596000,"high":627000,"low":590000,"close":603000,"volume":138740,"rsi_14":66.98,"sma_20":571650.0,"sma_60":849700.0,"sma_120":638037.5},{"date":"2026-08-20","open":613000,"high":619000,"low":584000,"close":587000,"volume":241915,"rsi_14":69.93,"sma_20":568650.0,"sma_60":845083.33,"sma_120":640625.0},{"date":"2026-08-21","open":565000,"high":570000,"low":544000,"close":550000,"volume":223664,"rsi_14":55.06,"sma_20":562200.0,"sma_60":836450.0,"sma_120":642812.5},{"date":"2026-08-24","open":550000,"high":577000,"low":549000,"close":570000,"volume":163644,"rsi_14":57.6,"sma_20":559450.0,"sma_60":828550.0,"sma_120":644687.5},{"date":"2026-08-25","open":559000,"high":604000,"low":545000,"close":602000,"volume":164743,"rsi_14":59.75,"sma_20":558850.0,"sma_60":819683.33,"sma_120":647045.83},{"date":"2026-08-26","open":592000,"high":593000,"low":574000,"close":583000,"volume":110354,"rsi_14":47.34,"sma_20":562300.0,"sma_60":805100.0,"sma_120":649529.17},{"date":"2026-08-27","open":602000,"high":608000,"low":577000,"close":597000,"volume":115100,"rsi_14":57.05,"sma_20":569250.0,"sma_60":789550.0,"sma_120":652454.17},{"date":"2026-08-28","open":594000,"high":622000,"low":592000,"close":611000,"volume":179868,"rsi_14":59.31,"sma_20":578600.0,"sma_60":778866.67,"sma_120":655350.0},{"date":"2026-08-31","open":593000,"high":643000,"low":576000,"close":642000,"volume":1576110,"rsi_14":62.61,"sma_20":585000.0,"sma_60":770016.67,"sma_120":658450.0},{"date":"2026-09-01","open":632000,"high":632000,"low":582000,"close":590000,"volume":392919,"rsi_14":55.24,"sma_20":588850.0,"sma_60":760516.67,"sma_120":661279.17},{"date":"2026-09-02","open":567000,"high":583000,"low":561000,"close":567000,"volume":163340,"rsi_14":44.85,"sma_20":590950.0,"sma_60":751716.67,"sma_120":663854.17},{"date":"2026-09-03","open":579000,"high":581000,"low":537000,"close":556000,"volume":157332,"rsi_14":41.78,"sma_20":588700.0,"sma_60":742033.33,"sma_120":666312.5},{"date":"2026-09-04","open":554000,"high":566000,"low":551000,"close":562000,"volume":179412,"rsi_14":35.89,"sma_20":589100.0,"sma_60":733233.33,"sma_120":668879.17},{"date":"2026-09-07","open":575000,"high":594000,"low":575000,"close":586000,"volume":160393,"rsi_14":42.86,"sma_20":590800.0,"sma_60":725133.33,"sma_120":671679.17},{"date":"2026-09-08","open":587000,"high":587000,"low":545000,"close":545000,"volume":253970,"rsi_14":41.47,"sma_20":590300.0,"sma_60":716950.0,"sma_120":674104.17},{"date":"2026-09-09","open":552000,"high":557000,"low":546000,"close":553000,"volume":172186,"rsi_14":44.88,"sma_20":590500.0,"sma_60":706016.67,"sma_120":676583.33},{"date":"2026-09-10","open":550000,"high":562000,"low":546000,"close":557000,"volume":153859,"rsi_14":51.17,"sma_20":588150.0,"sma_60":694700.0,"sma_120":678987.5},{"date":"2026-09-11","open":541000,"high":554000,"low":533000,"close":543000,"volume":158717,"rsi_14":45.39,"sma_20":584550.0,"sma_60":682950.0,"sma_120":681129.17},{"date":"2026-09-14","open":529000,"high":530000,"low":505000,"close":506000,"volume":173467,"rsi_14":33.89,"sma_20":577150.0,"sma_60":670000.0,"sma_120":682879.17},{"date":"2026-09-15","open":508000,"high":521000,"low":503000,"close":513000,"volume":128086,"rsi_14":37.76,"sma_20":571150.0,"sma_60":659466.67,"sma_120":684737.5},{"date":"2026-09-16","open":503000,"high":515000,"low":503000,"close":512000,"volume":86744,"rsi_14":34.43,"sma_20":566600.0,"sma_60":649166.67,"sma_120":686570.83},{"date":"2026-09-17","open":518000,"high":528000,"low":504000,"close":512000,"volume":109633,"rsi_14":30.89,"sma_20":562850.0,"sma_60":641183.33,"sma_120":688229.17},{"date":"2026-09-18","open":523000,"high":541000,"low":518500,"close":531000,"volume":201206,"rsi_14":27.53,"sma_20":561900.0,"sma_60":634083.33,"sma_120":690129.17},{"date":"2026-09-21","open":533000,"high":536000,"low":514000,"close":525000,"volume":151740,"rsi_14":33.83,"sma_20":559650.0,"sma_60":626950.0,"sma_120":691833.33},{"date":"2026-09-22","open":538000,"high":558000,"low":531000,"close":540000,"volume":225118,"rsi_14":43.01,"sma_20":556550.0,"sma_60":620433.33,"sma_120":693766.67},{"date":"2026-09-23","open":549000,"high":549000,"low":525000,"close":536000,"volume":111592,"rsi_14":44.62,"sma_20":554200.0,"sma_60":614116.67,"sma_120":695787.5},{"date":"2026-09-28","open":566000,"high":599000,"low":563000,"close":574000,"volume":419451,"rsi_14":52.75,"sma_20":553050.0,"sma_60":607333.33,"sma_120":697712.5},{"date":"2026-09-29","open":573000,"high":591000,"low":561000,"close":589000,"volume":251267,"rsi_14":50.72,"sma_20":551950.0,"sma_60":602033.33,"sma_120":699883.33},{"date":"2026-09-30","open":589000,"high":603000,"low":552000,"close":564000,"volume":283864,"rsi_14":54.92,"sma_20":548050.0,"sma_60":596866.67,"sma_120":701879.17},{"date":"2026-10-01","open":557000,"high":585000,"low":547000,"close":578000,"volume":185589,"rsi_14":56.28,"sma_20":547450.0,"sma_60":591966.67,"sma_120":703891.67},{"date":"2026-10-02","open":580000,"high":580000,"low":560000,"close":574000,"volume":160860,"rsi_14":54.27,"sma_20":547800.0,"sma_60":587283.33,"sma_120":705962.5},{"date":"2026-10-06","open":595000,"high":655000,"low":593000,"close":655000,"volume":459134,"rsi_14":71.05,"sma_20":552750.0,"sma_60":584633.33,"sma_120":708529.17},{"date":"2026-10-07","open":645000,"high":657000,"low":583000,"close":591000,"volume":325129,"rsi_14":64.51,"sma_20":554200.0,"sma_60":581766.67,"sma_120":710612.5},{"date":"2026-10-08","open":602000,"high":608000,"low":562000,"close":572000,"volume":217666,"rsi_14":59.67,"sma_20":553500.0,"sma_60":578950.0,"sma_120":712212.5},{"date":"2026-10-12","open":561000,"high":562000,"low":479500,"close":483500,"volume":530849,"rsi_14":46.37,"sma_20":550425.0,"sma_60":574641.67,"sma_120":713229.17},{"date":"2026-10-13","open":460000,"high":470000,"low":433000,"close":454000,"volume":349014,"rsi_14":43.13,"sma_20":545475.0,"sma_60":571191.67,"sma_120":713925.0},{"date":"2026-10-14","open":450500,"high":461000,"low":436500,"close":441000,"volume":212649,"rsi_14":39.18,"sma_20":539675.0,"sma_60":567858.33,"sma_120":714408.33},{"date":"2026-10-15","open":405500,"high":422000,"low":391000,"close":391000,"volume":281448,"rsi_14":35.43,"sma_20":532075.0,"sma_60":562908.33,"sma_120":714508.33},{"date":"2026-10-16","open":406000,"high":420000,"low":398000,"close":405500,"volume":145094,"rsi_14":35.36,"sma_20":527050.0,"sma_60":558533.33,"sma_120":714604.17},{"date":"2026-10-19","open":387000,"high":431000,"low":386500,"close":430500,"volume":167156,"rsi_14":39.02,"sma_20":522925.0,"sma_60":555675.0,"sma_120":714779.17},{"date":"2026-10-20","open":421000,"high":425000,"low":395000,"close":398000,"volume":120166,"rsi_14":31.47,"sma_20":517225.0,"sma_60":551825.0,"sma_120":714554.17},{"date":"2026-10-21","open":413500,"high":416000,"low":403000,"close":408000,"volume":124915,"rsi_14":30.74,"sma_20":512025.0,"sma_60":547841.67,"sma_120":713787.5},{"date":"2026-10-22","open":406000,"high":416000,"low":390000,"close":392500,"volume":132499,"rsi_14":31.38,"sma_20":505100.0,"sma_60":543066.67,"sma_120":712891.67},{"date":"2026-10-23","open":373951,"high":376891,"low":358267,"close":376500,"volume":174478}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28015.202032456,"pbr":1.4,"per":13.44,"roa":1.42,"roe":2.66,"grade":"C","comment":"PER 13.53배, ROE 2.66%","revenue":24041263000000.0,"analysis":"PER 13.5배입니다. ROE 2.7%입니다. 시가총액 8.97조. 매출 24.04조, 영업이익 1.07조.","eps_basis":"TTM","debt_ratio":0.8715318966381936,"market_cap":8910675574500,"net_income":663136000000.0,"total_debt":5552175000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.61,"total_assets":11922768000000.0,"total_equity":6370593000000.0,"profit_margin":2.76,"revenue_basis":"TTM","dividend_yield":0.5,"net_income_basis":"TTM","operating_income":1069573000000.0,"operating_margin":4.45,"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":376500.0,"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":79500.0},{"date":"2016-10-25","close":77900.0},{"date":"2016-10-26","close":79000.0},{"date":"2016-10-27","close":77600.0},{"date":"2016-10-28","close":78000.0},{"date":"2016-10-31","close":78000.0},{"date":"2016-11-01","close":77200.0},{"date":"2016-11-02","close":75100.0},{"date":"2016-11-03","close":76100.0},{"date":"2016-11-04","close":77300.0},{"date":"2016-11-07","close":79600.0},{"date":"2016-11-08","close":79100.0},{"date":"2016-11-09","close":78600.0},{"date":"2016-11-10","close":79000.0},{"date":"2016-11-11","close":76800.0},{"date":"2016-11-14","close":77500.0},{"date":"2016-11-15","close":76800.0},{"date":"2016-11-16","close":78100.0},{"date":"2016-11-17","close":78600.0},{"date":"2016-11-18","close":77600.0},{"date":"2016-11-21","close":76800.0},{"date":"2016-11-22","close":77100.0},{"date":"2016-11-23","close":76000.0},{"date":"2016-11-24","close":74900.0},{"date":"2016-11-25","close":76400.0},{"date":"2016-11-28","close":80200.0},{"date":"2016-11-29","close":83000.0},{"date":"2016-11-30","close":81100.0},{"date":"2016-12-01","close":81100.0},{"date":"2016-12-02","close":79600.0},{"date":"2016-12-05","close":80900.0},{"date":"2016-12-06","close":82900.0},{"date":"2016-12-07","close":82900.0},{"date":"2016-12-08","close":82800.0},{"date":"2016-12-09","close":83700.0},{"date":"2016-12-12","close":83800.0},{"date":"2016-12-13","close":83200.0},{"date":"2016-12-14","close":83200.0},{"date":"2016-12-15","close":84000.0},{"date":"2016-12-16","close":84900.0},{"date":"2016-12-19","close":82500.0},{"date":"2016-12-20","close":83100.0},{"date":"2016-12-21","close":84400.0},{"date":"2016-12-22","close":87000.0},{"date":"2016-12-23","close":87000.0},{"date":"2016-12-26","close":86000.0},{"date":"2016-12-27","close":87600.0},{"date":"2016-12-28","close":88000.0},{"date":"2016-12-29","close":88400.0},{"date":"2017-01-02","close":85600.0},{"date":"2017-01-03","close":87500.0},{"date":"2017-01-04","close":87600.0},{"date":"2017-01-05","close":89500.0},{"date":"2017-01-06","close":90800.0},{"date":"2017-01-09","close":90700.0},{"date":"2017-01-10","close":89400.0},{"date":"2017-01-11","close":91200.0},{"date":"2017-01-12","close":89100.0},{"date":"2017-01-13","close":89800.0},{"date":"2017-01-16","close":88500.0},{"date":"2017-01-17","close":89000.0},{"date":"2017-01-18","close":89500.0},{"date":"2017-01-19","close":88000.0},{"date":"2017-01-20","close":89300.0},{"date":"2017-01-23","close":90000.0},{"date":"2017-01-24","close":91700.0},{"date":"2017-01-25","close":99100.0},{"date":"2017-01-26","close":99300.0},{"date":"2017-01-31","close":99100.0},{"date":"2017-02-01","close":100000.0},{"date":"2017-02-02","close":102500.0},{"date":"2017-02-03","close":104000.0},{"date":"2017-02-06","close":104000.0},{"date":"2017-02-07","close":106000.0},{"date":"2017-02-08","close":105500.0},{"date":"2017-02-09","close":108500.0},{"date":"2017-02-10","close":105500.0},{"date":"2017-02-13","close":105000.0},{"date":"2017-02-14","close":107000.0},{"date":"2017-02-15","close":108000.0},{"date":"2017-02-16","close":108000.0},{"date":"2017-02-17","close":110500.0},{"date":"2017-02-20","close":114500.0},{"date":"2017-02-21","close":117500.0},{"date":"2017-02-22","close":120000.0},{"date":"2017-02-23","close":125000.0},{"date":"2017-02-24","close":120500.0},{"date":"2017-02-27","close":122000.0},{"date":"2017-02-28","close":120000.0},{"date":"2017-03-02","close":122000.0},{"date":"2017-03-03","close":125000.0},{"date":"2017-03-06","close":125500.0},{"date":"2017-03-07","close":124000.0},{"date":"2017-03-08","close":126000.0},{"date":"2017-03-09","close":129000.0},{"date":"2017-03-10","close":126500.0},{"date":"2017-03-13","close":129500.0},{"date":"2017-03-14","close":127000.0},{"date":"2017-03-15","close":129500.0},{"date":"2017-03-16","close":130000.0},{"date":"2017-03-17","close":132000.0},{"date":"2017-03-20","close":130500.0},{"date":"2017-03-21","close":138500.0},{"date":"2017-03-22","close":137000.0},{"date":"2017-03-23","close":142000.0},{"date":"2017-03-24","close":139000.0},{"date":"2017-03-27","close":138000.0},{"date":"2017-03-28","close":138500.0},{"date":"2017-03-29","close":139000.0},{"date":"2017-03-30","close":139000.0},{"date":"2017-03-31","close":136500.0},{"date":"2017-04-03","close":135500.0},{"date":"2017-04-04","close":135500.0},{"date":"2017-04-05","close":136500.0},{"date":"2017-04-06","close":132500.0},{"date":"2017-04-07","close":136500.0},{"date":"2017-04-10","close":131000.0},{"date":"2017-04-11","close":130000.0},{"date":"2017-04-12","close":134500.0},{"date":"2017-04-13","close":136000.0},{"date":"2017-04-14","close":132500.0},{"date":"2017-04-17","close":131000.0},{"date":"2017-04-18","close":133500.0},{"date":"2017-04-19","close":135000.0},{"date":"2017-04-20","close":134000.0},{"date":"2017-04-21","close":143000.0},{"date":"2017-04-24","close":139000.0},{"date":"2017-04-25","close":140000.0},{"date":"2017-04-26","close":137500.0},{"date":"2017-04-27","close":130500.0},{"date":"2017-04-28","close":131500.0},{"date":"2017-05-02","close":128500.0},{"date":"2017-05-04","close":129500.0},{"date":"2017-05-08","close":130500.0},{"date":"2017-05-10","close":134500.0},{"date":"2017-05-11","close":135500.0},{"date":"2017-05-12","close":133000.0},{"date":"2017-05-15","close":133000.0},{"date":"2017-05-16","close":131000.0},{"date":"2017-05-17","close":130000.0},{"date":"2017-05-18","close":128500.0},{"date":"2017-05-19","close":129000.0},{"date":"2017-05-22","close":128000.0},{"date":"2017-05-23","close":130000.0},{"date":"2017-05-24","close":133500.0},{"date":"2017-05-25","close":130000.0},{"date":"2017-05-26","close":133000.0},{"date":"2017-05-29","close":138500.0},{"date":"2017-05-30","close":138000.0},{"date":"2017-05-31","close":134000.0},{"date":"2017-06-01","close":131500.0},{"date":"2017-06-02","close":135500.0},{"date":"2017-06-05","close":135000.0},{"date":"2017-06-07","close":141000.0},{"date":"2017-06-08","close":151500.0},{"date":"2017-06-09","close":155500.0},{"date":"2017-06-12","close":147000.0},{"date":"2017-06-13","close":150500.0},{"date":"2017-06-14","close":154000.0},{"date":"2017-06-15","close":157500.0},{"date":"2017-06-16","close":157000.0},{"date":"2017-06-19","close":163500.0},{"date":"2017-06-20","close":161500.0},{"date":"2017-06-21","close":164500.0},{"date":"2017-06-22","close":161500.0},{"date":"2017-06-23","close":162500.0},{"date":"2017-06-26","close":175000.0},{"date":"2017-06-27","close":172500.0},{"date":"2017-06-28","close":161500.0},{"date":"2017-06-29","close":161500.0},{"date":"2017-06-30","close":165000.0},{"date":"2017-07-03","close":159500.0},{"date":"2017-07-04","close":157500.0},{"date":"2017-07-05","close":161000.0},{"date":"2017-07-06","close":159500.0},{"date":"2017-07-07","close":156000.0},{"date":"2017-07-10","close":157000.0},{"date":"2017-07-11","close":159500.0},{"date":"2017-07-12","close":153000.0},{"date":"2017-07-13","close":157500.0},{"date":"2017-07-14","close":153000.0},{"date":"2017-07-17","close":158000.0},{"date":"2017-07-18","close":160500.0},{"date":"2017-07-19","close":159000.0},{"date":"2017-07-20","close":158000.0},{"date":"2017-07-21","close":161000.0},{"date":"2017-07-24","close":167000.0},{"date":"2017-07-25","close":162000.0},{"date":"2017-07-26","close":157500.0},{"date":"2017-07-27","close":161500.0},{"date":"2017-07-28","close":150500.0},{"date":"2017-07-31","close":150000.0},{"date":"2017-08-01","close":149500.0},{"date":"2017-08-02","close":165000.0},{"date":"2017-08-03","close":162500.0},{"date":"2017-08-04","close":162000.0},{"date":"2017-08-07","close":160500.0},{"date":"2017-08-08","close":162500.0},{"date":"2017-08-09","close":159000.0},{"date":"2017-08-10","close":164000.0},{"date":"2017-08-11","close":161500.0},{"date":"2017-08-14","close":165000.0},{"date":"2017-08-16","close":168000.0},{"date":"2017-08-17","close":167500.0},{"date":"2017-08-18","close":170000.0},{"date":"2017-08-21","close":167500.0},{"date":"2017-08-22","close":172500.0},{"date":"2017-08-23","close":177000.0},{"date":"2017-08-24","close":177500.0},{"date":"2017-08-25","close":177000.0},{"date":"2017-08-28","close":172000.0},{"date":"2017-08-29","close":179000.0},{"date":"2017-08-30","close":184000.0},{"date":"2017-08-31","close":184500.0},{"date":"2017-09-01","close":178000.0},{"date":"2017-09-04","close":178500.0},{"date":"2017-09-05","close":176500.0},{"date":"2017-09-06","close":174500.0},{"date":"2017-09-07","close":173500.0},{"date":"2017-09-08","close":169500.0},{"date":"2017-09-11","close":171500.0},{"date":"2017-09-12","close":171500.0},{"date":"2017-09-13","close":168500.0},{"date":"2017-09-14","close":173000.0},{"date":"2017-09-15","close":169000.0},{"date":"2017-09-18","close":172000.0},{"date":"2017-09-19","close":169500.0},{"date":"2017-09-20","close":163500.0},{"date":"2017-09-21","close":155500.0},{"date":"2017-09-22","close":149000.0},{"date":"2017-09-25","close":150500.0},{"date":"2017-09-26","close":152000.0},{"date":"2017-09-27","close":155500.0},{"date":"2017-09-28","close":148500.0},{"date":"2017-09-29","close":154000.0},{"date":"2017-10-10","close":155000.0},{"date":"2017-10-11","close":166000.0},{"date":"2017-10-12","close":164500.0},{"date":"2017-10-13","close":163500.0},{"date":"2017-10-16","close":157000.0},{"date":"2017-10-17","close":162000.0},{"date":"2017-10-18","close":162500.0},{"date":"2017-10-19","close":155500.0},{"date":"2017-10-20","close":157500.0},{"date":"2017-10-23","close":168000.0},{"date":"2017-10-24","close":167000.0},{"date":"2017-10-25","close":168500.0},{"date":"2017-10-26","close":175000.0},{"date":"2017-10-27","close":178000.0},{"date":"2017-10-30","close":178000.0},{"date":"2017-10-31","close":172000.0},{"date":"2017-11-01","close":176500.0},{"date":"2017-11-02","close":174000.0},{"date":"2017-11-03","close":173000.0},{"date":"2017-11-06","close":171000.0},{"date":"2017-11-07","close":175000.0},{"date":"2017-11-08","close":175000.0},{"date":"2017-11-09","close":170000.0},{"date":"2017-11-10","close":171000.0},{"date":"2017-11-13","close":161000.0},{"date":"2017-11-14","close":166500.0},{"date":"2017-11-15","close":164500.0},{"date":"2017-11-16","close":164000.0},{"date":"2017-11-17","close":169500.0},{"date":"2017-11-20","close":170000.0},{"date":"2017-11-21","close":175500.0},{"date":"2017-11-22","close":177000.0},{"date":"2017-11-23","close":173000.0},{"date":"2017-11-24","close":173000.0},{"date":"2017-11-27","close":168000.0},{"date":"2017-11-28","close":169000.0},{"date":"2017-11-29","close":169500.0},{"date":"2017-11-30","close":161000.0},{"date":"2017-12-01","close":161500.0},{"date":"2017-12-04","close":153000.0},{"date":"2017-12-05","close":159000.0},{"date":"2017-12-06","close":147000.0},{"date":"2017-12-07","close":154500.0},{"date":"2017-12-08","close":154000.0},{"date":"2017-12-11","close":153000.0},{"date":"2017-12-12","close":148500.0},{"date":"2017-12-13","close":149500.0},{"date":"2017-12-14","close":147500.0},{"date":"2017-12-15","close":147000.0},{"date":"2017-12-18","close":147000.0},{"date":"2017-12-19","close":148500.0},{"date":"2017-12-20","close":148000.0},{"date":"2017-12-21","close":139000.0},{"date":"2017-12-22","close":144000.0},{"date":"2017-12-26","close":136500.0},{"date":"2017-12-27","close":140500.0},{"date":"2017-12-28","close":144000.0},{"date":"2018-01-02","close":136125.125},{"date":"2018-01-03","close":138002.7188},{"date":"2018-01-04","close":136125.125},{"date":"2018-01-05","close":136594.5156},{"date":"2018-01-08","close":133308.75},{"date":"2018-01-09","close":146921.25},{"date":"2018-01-10","close":139880.2969},{"date":"2018-01-11","close":141288.4844},{"date":"2018-01-12","close":137063.9062},{"date":"2018-01-15","close":135655.7031},{"date":"2018-01-16","close":137063.9062},{"date":"2018-01-17","close":134247.5312},{"date":"2018-01-18","close":131431.1406},{"date":"2018-01-19","close":124390.1953},{"date":"2018-01-22","close":121104.4219},{"date":"2018-01-23","close":122512.6094},{"date":"2018-01-24","close":119226.8281},{"date":"2018-01-25","close":118757.4375},{"date":"2018-01-26","close":119226.8281},{"date":"2018-01-29","close":122512.6094},{"date":"2018-01-30","close":121573.8203},{"date":"2018-01-31","close":117818.6484},{"date":"2018-02-01","close":120635.0234},{"date":"2018-02-02","close":119696.2344},{"date":"2018-02-05","close":115941.0469},{"date":"2018-02-06","close":115002.2656},{"date":"2018-02-07","close":113594.0625},{"date":"2018-02-08","close":118757.4375},{"date":"2018-02-09","close":115471.6562},{"date":"2018-02-12","close":116879.8516},{"date":"2018-02-13","close":114532.8672},{"date":"2018-02-14","close":117818.6484},{"date":"2018-02-19","close":117349.2422},{"date":"2018-02-20","close":117818.6484},{"date":"2018-02-21","close":116879.8516},{"date":"2018-02-22","close":116879.8516},{"date":"2018-02-23","close":121104.4219},{"date":"2018-02-26","close":122981.9922},{"date":"2018-02-27","close":127206.5938},{"date":"2018-02-28","close":123920.8047},{"date":"2018-03-02","close":123920.8047},{"date":"2018-03-05","close":119226.8281},{"date":"2018-03-06","close":124390.1953},{"date":"2018-03-07","close":119226.8281},{"date":"2018-03-08","close":120635.0234},{"date":"2018-03-09","close":125798.3984},{"date":"2018-03-12","close":129084.1562},{"date":"2018-03-13","close":127206.5938},{"date":"2018-03-14","close":129084.1562},{"date":"2018-03-15","close":125328.9922},{"date":"2018-03-16","close":121573.8203},{"date":"2018-03-19","close":120165.625},{"date":"2018-03-20","close":120635.0234},{"date":"2018-03-21","close":122981.9922},{"date":"2018-03-22","close":118757.4375},{"date":"2018-03-23","close":112655.2734},{"date":"2018-03-26","close":112655.2734},{"date":"2018-03-27","close":118288.0547},{"date":"2018-03-28","close":116410.4531},{"date":"2018-03-29","close":115941.0469},{"date":"2018-03-30","close":118288.0547},{"date":"2018-04-02","close":115941.0469},{"date":"2018-04-03","close":115002.2656},{"date":"2018-04-04","close":109369.4844},{"date":"2018-04-05","close":112185.8828},{"date":"2018-04-06","close":112655.2734},{"date":"2018-04-09","close":113594.0625},{"date":"2018-04-10","close":111716.4844},{"date":"2018-04-11","close":112655.2734},{"date":"2018-04-12","close":118757.4375},{"date":"2018-04-13","close":115471.6562},{"date":"2018-04-16","close":122981.9922},{"date":"2018-04-17","close":128145.3672},{"date":"2018-04-18","close":126737.1953},{"date":"2018-04-19","close":128145.3672},{"date":"2018-04-20","close":124390.1953},{"date":"2018-04-23","close":122512.6094},{"date":"2018-04-24","close":117349.2422},{"date":"2018-04-25","close":110308.2891},{"date":"2018-04-26","close":110777.6875},{"date":"2018-04-27","close":109369.4844},{"date":"2018-04-30","close":109369.4844},{"date":"2018-05-02","close":115941.0469},{"date":"2018-05-03","close":120635.0234},{"date":"2018-05-04","close":117349.2422},{"date":"2018-05-08","close":122512.6094},{"date":"2018-05-09","close":121573.8203},{"date":"2018-05-10","close":121573.8203},{"date":"2018-05-11","close":121104.4219},{"date":"2018-05-14","close":124390.1953},{"date":"2018-05-15","close":121104.4219},{"date":"2018-05-16","close":121104.4219},{"date":"2018-05-17","close":119226.8281},{"date":"2018-05-18","close":120635.0234},{"date":"2018-05-21","close":119226.8281},{"date":"2018-05-23","close":120165.625},{"date":"2018-05-24","close":122981.9922},{"date":"2018-05-25","close":128614.75},{"date":"2018-05-28","close":135655.7031},{"date":"2018-05-29","close":135186.3281},{"date":"2018-05-30","close":135655.7031},{"date":"2018-05-31","close":135186.3281},{"date":"2018-06-01","close":138941.5156},{"date":"2018-06-04","close":141288.4844},{"date":"2018-06-05","close":142696.6719},{"date":"2018-06-07","close":141757.875},{"date":"2018-06-08","close":141288.4844},{"date":"2018-06-11","close":138941.5156},{"date":"2018-06-12","close":143635.4688},{"date":"2018-06-14","close":145982.4531},{"date":"2018-06-15","close":144104.875},{"date":"2018-06-18","close":139410.9062},{"date":"2018-06-19","close":132839.3594},{"date":"2018-06-20","close":137533.3125},{"date":"2018-06-21","close":137063.9062},{"date":"2018-06-22","close":130492.3438},{"date":"2018-06-25","close":136125.125},{"date":"2018-06-26","close":132369.9531},{"date":"2018-06-27","close":131431.1406},{"date":"2018-06-28","close":131900.5312},{"date":"2018-06-29","close":135655.7031},{"date":"2018-07-02","close":133308.75},{"date":"2018-07-03","close":131900.5312},{"date":"2018-07-04","close":130961.7656},{"date":"2018-07-05","close":136594.5156},{"date":"2018-07-06","close":146451.8438},{"date":"2018-07-09","close":150676.4219},{"date":"2018-07-10","close":147860.0469},{"date":"2018-07-11","close":146451.8438},{"date":"2018-07-12","close":148798.8281},{"date":"2018-07-13","close":150207.0156},{"date":"2018-07-16","close":152084.625},{"date":"2018-07-17","close":148329.4531},{"date":"2018-07-18","close":150207.0156},{"date":"2018-07-19","close":148329.4531},{"date":"2018-07-20","close":148798.8281},{"date":"2018-07-23","close":145513.0625},{"date":"2018-07-24","close":151145.8281},{"date":"2018-07-25","close":152554.0},{"date":"2018-07-26","close":148798.8281},{"date":"2018-07-27","close":150676.4219},{"date":"2018-07-30","close":153023.3906},{"date":"2018-07-31","close":153023.3906},{"date":"2018-08-01","close":152554.0},{"date":"2018-08-02","close":152554.0},{"date":"2018-08-03","close":153962.1875},{"date":"2018-08-06","close":147860.0469},{"date":"2018-08-07","close":147390.6406},{"date":"2018-08-08","close":143635.4688},{"date":"2018-08-09","close":145982.4531},{"date":"2018-08-10","close":139880.2969},{"date":"2018-08-13","close":137533.3125},{"date":"2018-08-14","close":137063.9062},{"date":"2018-08-16","close":137533.3125},{"date":"2018-08-17","close":133778.1406},{"date":"2018-08-20","close":130492.3438},{"date":"2018-08-21","close":134247.5312},{"date":"2018-08-22","close":130961.7656},{"date":"2018-08-23","close":133308.75},{"date":"2018-08-24","close":128614.75},{"date":"2018-08-27","close":133308.75},{"date":"2018-08-28","close":134247.5312},{"date":"2018-08-29","close":136125.125},{"date":"2018-08-30","close":136125.125},{"date":"2018-08-31","close":134716.9219},{"date":"2018-09-03","close":139880.2969},{"date":"2018-09-04","close":145982.4531},{"date":"2018-09-05","close":139880.2969},{"date":"2018-09-06","close":138941.5156},{"date":"2018-09-07","close":137533.3125},{"date":"2018-09-10","close":132369.9531},{"date":"2018-09-11","close":129553.5547},{"date":"2018-09-12","close":128614.75},{"date":"2018-09-13","close":122512.6094},{"date":"2018-09-14","close":126267.7969},{"date":"2018-09-17","close":123920.8047},{"date":"2018-09-18","close":122043.2188},{"date":"2018-09-19","close":123451.4062},{"date":"2018-09-20","close":124859.6016},{"date":"2018-09-21","close":122512.6094},{"date":"2018-09-27","close":123451.4062},{"date":"2018-09-28","close":122512.6094},{"date":"2018-10-01","close":122043.2188},{"date":"2018-10-02","close":123451.4062},{"date":"2018-10-04","close":122043.2188},{"date":"2018-10-05","close":124859.6016},{"date":"2018-10-08","close":122981.9922},{"date":"2018-10-10","close":117349.2422},{"date":"2018-10-11","close":110777.6875},{"date":"2018-10-12","close":114063.4688},{"date":"2018-10-15","close":117349.2422},{"date":"2018-10-16","close":117349.2422},{"date":"2018-10-17","close":120165.625},{"date":"2018-10-18","close":116410.4531},{"date":"2018-10-19","close":118757.4375},{"date":"2018-10-22","close":121104.4219},{"date":"2018-10-23","close":116879.8516},{"date":"2018-10-24","close":114063.4688},{"date":"2018-10-25","close":122043.2188},{"date":"2018-10-26","close":118288.0547},{"date":"2018-10-29","close":115471.6562},{"date":"2018-10-30","close":115941.0469},{"date":"2018-10-31","close":116410.4531},{"date":"2018-11-01","close":119226.8281},{"date":"2018-11-02","close":119226.8281},{"date":"2018-11-05","close":118288.0547},{"date":"2018-11-06","close":110777.6875},{"date":"2018-11-07","close":106083.7188},{"date":"2018-11-08","close":104675.5234},{"date":"2018-11-09","close":103736.7344},{"date":"2018-11-12","close":102797.9375},{"date":"2018-11-13","close":97165.1719},{"date":"2018-11-14","close":93879.3906},{"date":"2018-11-15","close":94818.1953},{"date":"2018-11-16","close":93879.3906},{"date":"2018-11-19","close":94818.1953},{"date":"2018-11-20","close":90593.6094},{"date":"2018-11-21","close":89467.0703},{"date":"2018-11-22","close":88903.7812},{"date":"2018-11-23","close":88246.6328},{"date":"2018-11-26","close":92658.9609},{"date":"2018-11-27","close":94818.1953},{"date":"2018-11-28","close":94818.1953},{"date":"2018-11-29","close":94348.7969},{"date":"2018-11-30","close":93691.6406},{"date":"2018-12-03","close":96695.7812},{"date":"2018-12-04","close":94348.7969},{"date":"2018-12-05","close":91250.7734},{"date":"2018-12-06","close":87871.1172},{"date":"2018-12-07","close":88528.2734},{"date":"2018-12-10","close":86087.4062},{"date":"2018-12-11","close":85993.5234},{"date":"2018-12-12","close":87683.3516},{"date":"2018-12-13","close":86556.8047},{"date":"2018-12-14","close":86087.4062},{"date":"2018-12-17","close":85993.5234},{"date":"2018-12-18","close":83928.1797},{"date":"2018-12-19","close":84022.0703},{"date":"2018-12-20","close":81862.8359},{"date":"2018-12-21","close":81393.4375},{"date":"2018-12-24","close":81487.3125},{"date":"2018-12-26","close":78858.6797},{"date":"2018-12-27","close":82627.3281},{"date":"2018-12-28","close":81402.5312},{"date":"2019-01-02","close":78858.6875},{"date":"2019-01-03","close":76974.375},{"date":"2019-01-04","close":76597.5156},{"date":"2019-01-07","close":80648.7969},{"date":"2019-01-08","close":79141.3281},{"date":"2019-01-09","close":81590.9609},{"date":"2019-01-10","close":80743.0156},{"date":"2019-01-11","close":83663.7109},{"date":"2019-01-14","close":81496.75},{"date":"2019-01-15","close":84888.5156},{"date":"2019-01-16","close":87149.6875},{"date":"2019-01-17","close":86395.9609},{"date":"2019-01-18","close":87055.4766},{"date":"2019-01-21","close":85642.2344},{"date":"2019-01-22","close":86867.0469},{"date":"2019-01-23","close":87620.7734},{"date":"2019-01-24","close":89881.9531},{"date":"2019-01-25","close":90541.4688},{"date":"2019-01-28","close":87432.3438},{"date":"2019-01-29","close":90447.2422},{"date":"2019-01-30","close":92519.9922},{"date":"2019-01-31","close":91860.4922},{"date":"2019-02-01","close":93744.8047},{"date":"2019-02-07","close":98455.5938},{"date":"2019-02-08","close":96100.1953},{"date":"2019-02-11","close":98455.5938},{"date":"2019-02-12","close":100811.0},{"date":"2019-02-13","close":100339.9141},{"date":"2019-02-14","close":101282.0703},{"date":"2019-02-15","close":98926.6797},{"date":"2019-02-18","close":100339.9141},{"date":"2019-02-19","close":100339.9141},{"date":"2019-02-20","close":100811.0},{"date":"2019-02-21","close":97984.5156},{"date":"2019-02-22","close":97513.4375},{"date":"2019-02-25","close":99397.7578},{"date":"2019-02-26","close":99397.7578},{"date":"2019-02-27","close":102224.2266},{"date":"2019-02-28","close":101753.1406},{"date":"2019-03-04","close":102695.3047},{"date":"2019-03-05","close":103637.4688},{"date":"2019-03-06","close":103637.4688},{"date":"2019-03-07","close":101282.0703},{"date":"2019-03-08","close":100811.0},{"date":"2019-03-11","close":102695.3047},{"date":"2019-03-12","close":99868.8359},{"date":"2019-03-13","close":100339.9141},{"date":"2019-03-14","close":102695.3047},{"date":"2019-03-15","close":99868.8359},{"date":"2019-03-18","close":94215.875},{"date":"2019-03-19","close":95158.0469},{"date":"2019-03-20","close":93744.8047},{"date":"2019-03-21","close":102695.3047},{"date":"2019-03-22","close":104579.625},{"date":"2019-03-25","close":101282.0703},{"date":"2019-03-26","close":101753.1406},{"date":"2019-03-27","close":105050.7109},{"date":"2019-03-28","close":105992.8594},{"date":"2019-03-29","close":110703.6641},{"date":"2019-04-01","close":110703.6641},{"date":"2019-04-02","close":108348.2656},{"date":"2019-04-03","close":114472.3047},{"date":"2019-04-04","close":112587.9844},{"date":"2019-04-05","close":114472.3047},{"date":"2019-04-08","close":110232.5781},{"date":"2019-04-09","close":115414.4609},{"date":"2019-04-10","close":118240.9375},{"date":"2019-04-11","close":117769.8516},{"date":"2019-04-12","close":114943.375},{"date":"2019-04-15","close":113530.1484},{"date":"2019-04-16","close":114472.3047},{"date":"2019-04-17","close":122009.5703},{"date":"2019-04-18","close":119183.0938},{"date":"2019-04-19","close":117298.7812},{"date":"2019-04-22","close":114001.2188},{"date":"2019-04-23","close":114943.375},{"date":"2019-04-24","close":113530.1484},{"date":"2019-04-25","close":114001.2188},{"date":"2019-04-26","close":113059.0547},{"date":"2019-04-29","close":114943.375},{"date":"2019-04-30","close":115414.4609},{"date":"2019-05-02","close":118712.0234},{"date":"2019-05-03","close":114001.2188},{"date":"2019-05-07","close":110703.6641},{"date":"2019-05-08","close":109290.4141},{"date":"2019-05-09","close":105050.7109},{"date":"2019-05-10","close":105992.8594},{"date":"2019-05-13","close":103166.3906},{"date":"2019-05-14","close":102695.3047},{"date":"2019-05-15","close":106463.9531},{"date":"2019-05-16","close":101753.1406},{"date":"2019-05-17","close":99868.8359},{"date":"2019-05-20","close":97042.3594},{"date":"2019-05-21","close":97042.3594},{"date":"2019-05-22","close":97513.4375},{"date":"2019-05-23","close":91012.5312},{"date":"2019-05-24","close":90729.8984},{"date":"2019-05-27","close":91295.1797},{"date":"2019-05-28","close":92991.0781},{"date":"2019-05-29","close":91200.9844},{"date":"2019-05-30","close":87432.3438},{"date":"2019-05-31","close":89222.4375},{"date":"2019-06-03","close":89316.6562},{"date":"2019-06-04","close":88374.5},{"date":"2019-06-05","close":89316.6562},{"date":"2019-06-07","close":88751.3672},{"date":"2019-06-10","close":90164.6094},{"date":"2019-06-11","close":92802.6484},{"date":"2019-06-12","close":92802.6484},{"date":"2019-06-13","close":93933.2344},{"date":"2019-06-14","close":92425.7812},{"date":"2019-06-17","close":92425.7812},{"date":"2019-06-18","close":94686.9688},{"date":"2019-06-19","close":99397.7578},{"date":"2019-06-20","close":101282.0703},{"date":"2019-06-21","close":98926.6797},{"date":"2019-06-24","close":98455.5938},{"date":"2019-06-25","close":97513.4375},{"date":"2019-06-26","close":100339.9141},{"date":"2019-06-27","close":104579.625},{"date":"2019-06-28","close":102695.3047},{"date":"2019-07-01","close":107406.1016},{"date":"2019-07-02","close":105992.8594},{"date":"2019-07-03","close":103637.4688},{"date":"2019-07-04","close":108819.3359},{"date":"2019-07-05","close":107406.1016},{"date":"2019-07-08","close":103166.3906},{"date":"2019-07-09","close":98455.5938},{"date":"2019-07-10","close":100339.9141},{"date":"2019-07-11","close":101753.1406},{"date":"2019-07-12","close":102224.2266},{"date":"2019-07-15","close":103637.4688},{"date":"2019-07-16","close":105521.7891},{"date":"2019-07-17","close":102695.3047},{"date":"2019-07-18","close":101753.1406},{"date":"2019-07-19","close":107877.1797},{"date":"2019-07-22","close":107877.1797},{"date":"2019-07-23","close":108348.2656},{"date":"2019-07-24","close":109290.4141},{"date":"2019-07-25","close":107406.1016},{"date":"2019-07-26","close":109761.4922},{"date":"2019-07-29","close":105050.7109},{"date":"2019-07-30","close":102695.3047},{"date":"2019-07-31","close":106463.9531},{"date":"2019-08-01","close":104108.5547},{"date":"2019-08-02","close":94215.875},{"date":"2019-08-05","close":90447.2422},{"date":"2019-08-06","close":90918.3203},{"date":"2019-08-07","close":90824.1172},{"date":"2019-08-08","close":93933.2344},{"date":"2019-08-09","close":92519.9922},{"date":"2019-08-12","close":93556.3672},{"date":"2019-08-13","close":93179.5078},{"date":"2019-08-14","close":98455.5938},{"date":"2019-08-16","close":99397.7578},{"date":"2019-08-19","close":99397.7578},{"date":"2019-08-20","close":97513.4375},{"date":"2019-08-21","close":97984.5156},{"date":"2019-08-22","close":94215.875},{"date":"2019-08-23","close":94686.9688},{"date":"2019-08-26","close":88939.7891},{"date":"2019-08-27","close":92143.1406},{"date":"2019-08-28","close":91672.0469},{"date":"2019-08-29","close":89787.7422},{"date":"2019-08-30","close":92802.6484},{"date":"2019-09-02","close":93367.9453},{"date":"2019-09-03","close":94121.6562},{"date":"2019-09-04","close":98455.5938},{"date":"2019-09-05","close":98926.6797},{"date":"2019-09-06","close":97042.3594},{"date":"2019-09-09","close":93273.7344},{"date":"2019-09-10","close":95158.0469},{"date":"2019-09-11","close":95158.0469},{"date":"2019-09-16","close":97984.5156},{"date":"2019-09-17","close":99397.7578},{"date":"2019-09-18","close":98926.6797},{"date":"2019-09-19","close":98926.6797},{"date":"2019-09-20","close":99397.7578},{"date":"2019-09-23","close":99868.8359},{"date":"2019-09-24","close":105521.7891},{"date":"2019-09-25","close":103637.4688},{"date":"2019-09-26","close":107406.1016},{"date":"2019-09-27","close":107877.1797},{"date":"2019-09-30","close":107406.1016},{"date":"2019-10-01","close":112587.9844},{"date":"2019-10-02","close":109290.4141},{"date":"2019-10-04","close":109761.4922},{"date":"2019-10-07","close":110232.5781},{"date":"2019-10-08","close":107406.1016},{"date":"2019-10-10","close":107406.1016},{"date":"2019-10-11","close":109290.4141},{"date":"2019-10-14","close":108819.3359},{"date":"2019-10-15","close":109761.4922},{"date":"2019-10-16","close":114943.375},{"date":"2019-10-17","close":114472.3047},{"date":"2019-10-18","close":115885.5391},{"date":"2019-10-21","close":117298.7812},{"date":"2019-10-22","close":118712.0234},{"date":"2019-10-23","close":118240.9375},{"date":"2019-10-24","close":118712.0234},{"date":"2019-10-25","close":119183.0938},{"date":"2019-10-28","close":118712.0234},{"date":"2019-10-29","close":119183.0938},{"date":"2019-10-30","close":113059.0547},{"date":"2019-10-31","close":114001.2188},{"date":"2019-11-01","close":114472.3047},{"date":"2019-11-04","close":115414.4609},{"date":"2019-11-05","close":115885.5391},{"date":"2019-11-06","close":114001.2188},{"date":"2019-11-07","close":114001.2188},{"date":"2019-11-08","close":115414.4609},{"date":"2019-11-11","close":112116.9062},{"date":"2019-11-12","close":113530.1484},{"date":"2019-11-13","close":112116.9062},{"date":"2019-11-14","close":113059.0547},{"date":"2019-11-15","close":116356.6094},{"date":"2019-11-18","close":114001.2188},{"date":"2019-11-19","close":112587.9844},{"date":"2019-11-20","close":109761.4922},{"date":"2019-11-21","close":111174.7422},{"date":"2019-11-22","close":113530.1484},{"date":"2019-11-25","close":116356.6094},{"date":"2019-11-26","close":120596.3203},{"date":"2019-11-27","close":118712.0234},{"date":"2019-11-28","close":117769.8516},{"date":"2019-11-29","close":114943.375},{"date":"2019-12-02","close":115885.5391},{"date":"2019-12-03","close":117769.8516},{"date":"2019-12-04","close":118240.9375},{"date":"2019-12-05","close":117769.8516},{"date":"2019-12-06","close":121538.4922},{"date":"2019-12-09","close":122951.7266},{"date":"2019-12-10","close":123422.7969},{"date":"2019-12-11","close":125778.2109},{"date":"2019-12-12","close":126720.3672},{"date":"2019-12-13","close":125307.1328},{"date":"2019-12-16","close":125307.1328},{"date":"2019-12-17","close":123893.8906},{"date":"2019-12-18","close":122009.5703},{"date":"2019-12-19","close":124364.9609},{"date":"2019-12-20","close":128133.6172},{"date":"2019-12-23","close":126720.3672},{"date":"2019-12-24","close":127662.5391},{"date":"2019-12-26","close":126720.3672},{"date":"2019-12-27","close":132197.0938},{"date":"2019-12-30","close":132197.0938},{"date":"2020-01-02","close":131252.8125},{"date":"2020-01-03","close":131724.9688},{"date":"2020-01-06","close":134085.625},{"date":"2020-01-07","close":133141.3594},{"date":"2020-01-08","close":129836.4219},{"date":"2020-01-09","close":137390.5625},{"date":"2020-01-10","close":140223.3594},{"date":"2020-01-13","close":145416.7969},{"date":"2020-01-14","close":142584.0156},{"date":"2020-01-15","close":139751.2188},{"date":"2020-01-16","close":139279.0781},{"date":"2020-01-17","close":140223.3594},{"date":"2020-01-20","close":139279.0781},{"date":"2020-01-21","close":139751.2188},{"date":"2020-01-22","close":139751.2188},{"date":"2020-01-23","close":144000.3906},{"date":"2020-01-28","close":143056.1406},{"date":"2020-01-29","close":149193.875},{"date":"2020-01-30","close":146833.2031},{"date":"2020-01-31","close":143528.2812},{"date":"2020-02-03","close":142111.875},{"date":"2020-02-04","close":146361.0781},{"date":"2020-02-05","close":143528.2812},{"date":"2020-02-06","close":147305.3281},{"date":"2020-02-07","close":142111.875},{"date":"2020-02-10","close":138806.9531},{"date":"2020-02-11","close":142584.0156},{"date":"2020-02-12","close":142584.0156},{"date":"2020-02-13","close":145416.7969},{"date":"2020-02-14","close":146361.0781},{"date":"2020-02-17","close":146833.2031},{"date":"2020-02-18","close":140223.3594},{"date":"2020-02-19","close":141167.6094},{"date":"2020-02-20","close":138806.9531},{"date":"2020-02-21","close":140695.4688},{"date":"2020-02-24","close":135974.1562},{"date":"2020-02-25","close":138334.8125},{"date":"2020-02-26","close":136918.4219},{"date":"2020-02-27","close":135502.0156},{"date":"2020-02-28","close":122754.4531},{"date":"2020-03-02","close":129836.4219},{"date":"2020-03-03","close":128420.0547},{"date":"2020-03-04","close":128420.0547},{"date":"2020-03-05","close":132197.0938},{"date":"2020-03-06","close":128420.0547},{"date":"2020-03-09","close":128420.0547},{"date":"2020-03-10","close":120393.7891},{"date":"2020-03-11","close":113783.9375},{"date":"2020-03-12","close":113783.9375},{"date":"2020-03-13","close":99619.9531},{"date":"2020-03-16","close":91121.5625},{"date":"2020-03-17","close":88477.6328},{"date":"2020-03-18","close":78562.8516},{"date":"2020-03-19","close":72047.4219},{"date":"2020-03-20","close":93576.6641},{"date":"2020-03-23","close":86211.3984},{"date":"2020-03-24","close":101508.4766},{"date":"2020-03-25","close":107174.0781},{"date":"2020-03-26","close":101508.4766},{"date":"2020-03-27","close":102452.7422},{"date":"2020-03-30","close":107646.2031},{"date":"2020-03-31","close":107646.2031},{"date":"2020-04-01","close":102452.7422},{"date":"2020-04-02","close":106701.9453},{"date":"2020-04-03","close":103869.1484},{"date":"2020-04-06","close":115200.3281},{"date":"2020-04-07","close":121338.0469},{"date":"2020-04-08","close":119449.5234},{"date":"2020-04-09","close":118033.125},{"date":"2020-04-10","close":117088.8594},{"date":"2020-04-13","close":110951.1328},{"date":"2020-04-14","close":116144.5938},{"date":"2020-04-16","close":118977.3984},{"date":"2020-04-17","close":125115.1094},{"date":"2020-04-20","close":122754.4531},{"date":"2020-04-21","close":120865.9141},{"date":"2020-04-22","close":122282.3125},{"date":"2020-04-23","close":121338.0469},{"date":"2020-04-24","close":118977.3984},{"date":"2020-04-27","close":128420.0547},{"date":"2020-04-28","close":128892.1641},{"date":"2020-04-29","close":124642.9766},{"date":"2020-05-04","close":124170.8438},{"date":"2020-05-06","close":124170.8438},{"date":"2020-05-07","close":125115.1094},{"date":"2020-05-08","close":129836.4219},{"date":"2020-05-11","close":128420.0547},{"date":"2020-05-12","close":134085.625},{"date":"2020-05-13","close":137862.6719},{"date":"2020-05-14","close":135029.8906},{"date":"2020-05-15","close":137862.6719},{"date":"2020-05-18","close":130780.6953},{"date":"2020-05-19","close":131724.9688},{"date":"2020-05-20","close":134085.625},{"date":"2020-05-21","close":133141.3594},{"date":"2020-05-22","close":129836.4219},{"date":"2020-05-25","close":129836.4219},{"date":"2020-05-26","close":134085.625},{"date":"2020-05-27","close":132669.2188},{"date":"2020-05-28","close":135974.1562},{"date":"2020-05-29","close":139279.0781},{"date":"2020-06-01","close":144472.5156},{"date":"2020-06-02","close":145416.7969},{"date":"2020-06-03","close":143528.2812},{"date":"2020-06-04","close":144472.5156},{"date":"2020-06-05","close":144944.6562},{"date":"2020-06-08","close":150610.2656},{"date":"2020-06-09","close":148721.7344},{"date":"2020-06-10","close":155331.5781},{"date":"2020-06-11","close":157692.25},{"date":"2020-06-12","close":163357.8594},{"date":"2020-06-15","close":151082.3906},{"date":"2020-06-16","close":160052.9062},{"date":"2020-06-17","close":160052.9062},{"date":"2020-06-18","close":157692.25},{"date":"2020-06-19","close":157220.125},{"date":"2020-06-22","close":152026.6719},{"date":"2020-06-23","close":154859.4375},{"date":"2020-06-24","close":158636.5},{"date":"2020-06-25","close":153443.0469},{"date":"2020-06-26","close":161941.4531},{"date":"2020-06-29","close":161941.4531},{"date":"2020-06-30","close":164774.25},{"date":"2020-07-01","close":165246.375},{"date":"2020-07-02","close":163357.8594},{"date":"2020-07-03","close":166190.6562},{"date":"2020-07-06","close":168551.2969},{"date":"2020-07-07","close":165718.5},{"date":"2020-07-08","close":163829.9844},{"date":"2020-07-09","close":169495.5625},{"date":"2020-07-10","close":167134.9062},{"date":"2020-07-13","close":163829.9844},{"date":"2020-07-14","close":164302.125},{"date":"2020-07-15","close":159580.7812},{"date":"2020-07-16","close":154387.3125},{"date":"2020-07-17","close":155803.7031},{"date":"2020-07-20","close":152026.6719},{"date":"2020-07-21","close":161469.3125},{"date":"2020-07-22","close":155331.5781},{"date":"2020-07-23","close":151554.5312},{"date":"2020-07-24","close":147305.3281},{"date":"2020-07-27","close":148249.5938},{"date":"2020-07-28","close":153915.1719},{"date":"2020-07-29","close":152970.9219},{"date":"2020-07-30","close":152970.9219},{"date":"2020-07-31","close":152026.6719},{"date":"2020-08-03","close":155803.7031},{"date":"2020-08-04","close":157692.25},{"date":"2020-08-05","close":153915.1719},{"date":"2020-08-06","close":153915.1719},{"date":"2020-08-07","close":155803.7031},{"date":"2020-08-10","close":151554.5312},{"date":"2020-08-11","close":151082.3906},{"date":"2020-08-12","close":152498.7969},{"date":"2020-08-13","close":156747.9844},{"date":"2020-08-14","close":154387.3125},{"date":"2020-08-18","close":145888.9219},{"date":"2020-08-19","close":145888.9219},{"date":"2020-08-20","close":136918.4219},{"date":"2020-08-21","close":138334.8125},{"date":"2020-08-24","close":146361.0781},{"date":"2020-08-25","close":143528.2812},{"date":"2020-08-26","close":141167.6094},{"date":"2020-08-27","close":138334.8125},{"date":"2020-08-28","close":138806.9531},{"date":"2020-08-31","close":136918.4219},{"date":"2020-09-01","close":144944.6562},{"date":"2020-09-02","close":159580.7812},{"date":"2020-09-03","close":153915.1719},{"date":"2020-09-04","close":149193.875},{"date":"2020-09-07","close":149665.9844},{"date":"2020-09-08","close":152970.9219},{"date":"2020-09-09","close":156747.9844},{"date":"2020-09-10","close":160052.9062},{"date":"2020-09-11","close":160052.9062},{"date":"2020-09-14","close":160525.0469},{"date":"2020-09-15","close":160052.9062},{"date":"2020-09-16","close":159108.6406},{"date":"2020-09-17","close":152970.9219},{"date":"2020-09-18","close":152498.7969},{"date":"2020-09-21","close":148721.7344},{"date":"2020-09-22","close":146361.0781},{"date":"2020-09-23","close":145888.9219},{"date":"2020-09-24","close":139279.0781},{"date":"2020-09-25","close":143056.1406},{"date":"2020-09-28","close":146833.2031},{"date":"2020-09-29","close":146361.0781},{"date":"2020-10-05","close":148249.5938},{"date":"2020-10-06","close":148249.5938},{"date":"2020-10-07","close":156747.9844},{"date":"2020-10-08","close":156747.9844},{"date":"2020-10-12","close":152970.9219},{"date":"2020-10-13","close":153915.1719},{"date":"2020-10-14","close":153915.1719},{"date":"2020-10-15","close":150610.2656},{"date":"2020-10-16","close":148249.5938},{"date":"2020-10-19","close":154859.4375},{"date":"2020-10-20","close":155331.5781},{"date":"2020-10-21","close":154859.4375},{"date":"2020-10-22","close":148721.7344},{"date":"2020-10-23","close":148721.7344},{"date":"2020-10-26","close":144000.3906},{"date":"2020-10-27","close":146361.0781},{"date":"2020-10-28","close":152970.9219},{"date":"2020-10-29","close":149193.875},{"date":"2020-10-30","close":143528.2812},{"date":"2020-11-02","close":142584.0156},{"date":"2020-11-03","close":143528.2812},{"date":"2020-11-04","close":146833.2031},{"date":"2020-11-05","close":147305.3281},{"date":"2020-11-06","close":144000.3906},{"date":"2020-11-09","close":144944.6562},{"date":"2020-11-10","close":143528.2812},{"date":"2020-11-11","close":144000.3906},{"date":"2020-11-12","close":145416.7969},{"date":"2020-11-13","close":146833.2031},{"date":"2020-11-16","close":148721.7344},{"date":"2020-11-17","close":144472.5156},{"date":"2020-11-18","close":144944.6562},{"date":"2020-11-19","close":152026.6719},{"date":"2020-11-20","close":153915.1719},{"date":"2020-11-23","close":153915.1719},{"date":"2020-11-24","close":152498.7969},{"date":"2020-11-25","close":150138.125},{"date":"2020-11-26","close":151082.3906},{"date":"2020-11-27","close":151554.5312},{"date":"2020-11-30","close":146361.0781},{"date":"2020-12-01","close":146361.0781},{"date":"2020-12-02","close":147777.4688},{"date":"2020-12-03","close":151554.5312},{"date":"2020-12-04","close":160997.1875},{"date":"2020-12-07","close":154859.4375},{"date":"2020-12-08","close":153443.0469},{"date":"2020-12-09","close":154387.3125},{"date":"2020-12-10","close":159580.7812},{"date":"2020-12-11","close":155331.5781},{"date":"2020-12-14","close":153443.0469},{"date":"2020-12-15","close":153443.0469},{"date":"2020-12-16","close":158636.5},{"date":"2020-12-17","close":157692.25},{"date":"2020-12-18","close":156747.9844},{"date":"2020-12-21","close":160052.9062},{"date":"2020-12-22","close":154859.4375},{"date":"2020-12-23","close":174689.0156},{"date":"2020-12-24","close":164302.125},{"date":"2020-12-28","close":170439.8125},{"date":"2020-12-29","close":173947.2188},{"date":"2020-12-30","close":172999.2812},{"date":"2021-01-04","close":182478.6719},{"date":"2021-01-05","close":178686.9219},{"date":"2021-01-06","close":172999.2812},{"date":"2021-01-07","close":178212.9531},{"date":"2021-01-08","close":183426.625},{"date":"2021-01-11","close":178686.9219},{"date":"2021-01-12","close":177265.0156},{"date":"2021-01-13","close":179160.8906},{"date":"2021-01-14","close":179160.8906},{"date":"2021-01-15","close":175369.1094},{"date":"2021-01-18","close":172525.2969},{"date":"2021-01-19","close":178686.9219},{"date":"2021-01-20","close":194327.9531},{"date":"2021-01-21","close":194801.9062},{"date":"2021-01-22","close":189588.2344},{"date":"2021-01-25","close":199541.6406},{"date":"2021-01-26","close":212812.7969},{"date":"2021-01-27","close":208547.0781},{"date":"2021-01-28","close":198593.6719},{"date":"2021-01-29","close":189588.2344},{"date":"2021-02-01","close":196223.8281},{"date":"2021-02-02","close":191958.0938},{"date":"2021-02-03","close":203333.3906},{"date":"2021-02-04","close":200963.5469},{"date":"2021-02-05","close":200489.5625},{"date":"2021-02-08","close":196223.8281},{"date":"2021-02-09","close":193380.0},{"date":"2021-02-10","close":201437.5156},{"date":"2021-02-15","close":200015.5938},{"date":"2021-02-16","close":200015.5938},{"date":"2021-02-17","close":205703.2344},{"date":"2021-02-18","close":200963.5469},{"date":"2021-02-19","close":218026.4688},{"date":"2021-02-22","close":213286.7656},{"date":"2021-02-23","close":209021.0156},{"date":"2021-02-24","close":193380.0},{"date":"2021-02-25","close":197171.7812},{"date":"2021-02-26","close":188640.2969},{"date":"2021-03-02","close":192432.0625},{"date":"2021-03-03","close":198593.6719},{"date":"2021-03-04","close":200015.5938},{"date":"2021-03-05","close":196697.7969},{"date":"2021-03-08","close":199541.6406},{"date":"2021-03-09","close":195749.8594},{"date":"2021-03-10","close":199541.6406},{"date":"2021-03-11","close":200015.5938},{"date":"2021-03-12","close":206651.1875},{"date":"2021-03-15","close":205703.2344},{"date":"2021-03-16","close":209495.0},{"date":"2021-03-17","close":205703.2344},{"date":"2021-03-18","close":202385.4375},{"date":"2021-03-19","close":200015.5938},{"date":"2021-03-22","close":200489.5625},{"date":"2021-03-23","close":194801.9062},{"date":"2021-03-24","close":192906.0312},{"date":"2021-03-25","close":193853.9688},{"date":"2021-03-26","close":194801.9062},{"date":"2021-03-29","close":190062.2188},{"date":"2021-03-30","close":194801.9062},{"date":"2021-03-31","close":194801.9062},{"date":"2021-04-01","close":198119.7031},{"date":"2021-04-02","close":199067.6719},{"date":"2021-04-05","close":198593.6719},{"date":"2021-04-06","close":200963.5469},{"date":"2021-04-07","close":202385.4375},{"date":"2021-04-08","close":198593.6719},{"date":"2021-04-09","close":199541.6406},{"date":"2021-04-12","close":197171.7812},{"date":"2021-04-13","close":201437.5156},{"date":"2021-04-14","close":206177.2031},{"date":"2021-04-15","close":206651.1875},{"date":"2021-04-16","close":205703.2344},{"date":"2021-04-19","close":205229.25},{"date":"2021-04-20","close":205703.2344},{"date":"2021-04-21","close":204281.3125},{"date":"2021-04-22","close":201437.5156},{"date":"2021-04-23","close":201437.5156},{"date":"2021-04-26","close":205703.2344},{"date":"2021-04-27","close":203333.3906},{"date":"2021-04-28","close":200489.5625},{"date":"2021-04-29","close":195275.9062},{"date":"2021-04-30","close":190536.1875},{"date":"2021-05-03","close":184374.5625},{"date":"2021-05-04","close":185322.5156},{"date":"2021-05-06","close":185322.5156},{"date":"2021-05-07","close":190536.1875},{"date":"2021-05-10","close":190536.1875},{"date":"2021-05-11","close":186744.4062},{"date":"2021-05-12","close":181056.7656},{"date":"2021-05-13","close":179634.8594},{"date":"2021-05-14","close":185322.5156},{"date":"2021-05-17","close":182478.6719},{"date":"2021-05-18","close":182952.6406},{"date":"2021-05-20","close":180582.7969},{"date":"2021-05-21","close":183426.625},{"date":"2021-05-24","close":180582.7969},{"date":"2021-05-25","close":185796.4688},{"date":"2021-05-26","close":187692.3438},{"date":"2021-05-27","close":191484.125},{"date":"2021-05-28","close":191010.1406},{"date":"2021-05-31","close":193853.9688},{"date":"2021-06-01","close":192432.0625},{"date":"2021-06-02","close":191958.0938},{"date":"2021-06-03","close":199067.6719},{"date":"2021-06-04","close":202385.4375},{"date":"2021-06-07","close":201911.4844},{"date":"2021-06-08","close":202385.4375},{"date":"2021-06-09","close":198119.7031},{"date":"2021-06-10","close":199067.6719},{"date":"2021-06-11","close":200015.5938},{"date":"2021-06-14","close":207599.125},{"date":"2021-06-15","close":212338.8281},{"date":"2021-06-16","close":209021.0156},{"date":"2021-06-17","close":213286.7656},{"date":"2021-06-18","close":215656.625},{"date":"2021-06-21","close":214234.7188},{"date":"2021-06-22","close":213286.7656},{"date":"2021-06-23","close":208547.0781},{"date":"2021-06-24","close":219448.375},{"date":"2021-06-25","close":215656.625},{"date":"2021-06-28","close":213286.7656},{"date":"2021-06-29","close":210916.9219},{"date":"2021-06-30","close":211390.8906},{"date":"2021-07-01","close":214708.6875},{"date":"2021-07-02","close":211864.8594},{"date":"2021-07-05","close":217078.5312},{"date":"2021-07-06","close":215656.625},{"date":"2021-07-07","close":219922.3438},{"date":"2021-07-08","close":216604.5469},{"date":"2021-07-09","close":215656.625},{"date":"2021-07-12","close":216130.5938},{"date":"2021-07-13","close":211390.8906},{"date":"2021-07-14","close":211864.8594},{"date":"2021-07-15","close":227979.875},{"date":"2021-07-16","close":228453.8281},{"date":"2021-07-19","close":227979.875},{"date":"2021-07-20","close":223240.1562},{"date":"2021-07-21","close":221818.25},{"date":"2021-07-22","close":222292.2188},{"date":"2021-07-23","close":220870.2969},{"date":"2021-07-26","close":219448.375},{"date":"2021-07-27","close":219448.375},{"date":"2021-07-28","close":213760.7344},{"date":"2021-07-29","close":217552.5},{"date":"2021-07-30","close":215182.6719},{"date":"2021-08-02","close":212812.7969},{"date":"2021-08-03","close":211864.8594},{"date":"2021-08-04","close":214234.7188},{"date":"2021-08-05","close":211864.8594},{"date":"2021-08-06","close":210442.9531},{"date":"2021-08-09","close":208547.0781},{"date":"2021-08-10","close":205703.2344},{"date":"2021-08-11","close":201911.4844},{"date":"2021-08-12","close":198119.7031},{"date":"2021-08-13","close":201911.4844},{"date":"2021-08-17","close":193380.0},{"date":"2021-08-18","close":199067.6719},{"date":"2021-08-19","close":190536.1875},{"date":"2021-08-20","close":184848.5312},{"date":"2021-08-23","close":185322.5156},{"date":"2021-08-24","close":197171.7812},{"date":"2021-08-25","close":196223.8281},{"date":"2021-08-26","close":195749.8594},{"date":"2021-08-27","close":193853.9688},{"date":"2021-08-30","close":197171.7812},{"date":"2021-08-31","close":203807.375},{"date":"2021-09-01","close":206177.2031},{"date":"2021-09-02","close":200963.5469},{"date":"2021-09-03","close":213760.7344},{"date":"2021-09-06","close":214708.6875},{"date":"2021-09-07","close":214708.6875},{"date":"2021-09-08","close":217552.5},{"date":"2021-09-09","close":209968.9688},{"date":"2021-09-10","close":218026.4688},{"date":"2021-09-13","close":215182.6719},{"date":"2021-09-14","close":215656.625},{"date":"2021-09-15","close":204281.3125},{"date":"2021-09-16","close":198119.7031},{"date":"2021-09-17","close":204755.2969},{"date":"2021-09-23","close":204281.3125},{"date":"2021-09-24","close":205703.2344},{"date":"2021-09-27","close":209021.0156},{"date":"2021-09-28","close":200489.5625},{"date":"2021-09-29","close":196697.7969},{"date":"2021-09-30","close":197645.7344},{"date":"2021-10-01","close":193380.0},{"date":"2021-10-05","close":185796.4688},{"date":"2021-10-06","close":180582.7969},{"date":"2021-10-07","close":180582.7969},{"date":"2021-10-08","close":186744.4062},{"date":"2021-10-12","close":182952.6406},{"date":"2021-10-13","close":180582.7969},{"date":"2021-10-14","close":183900.5781},{"date":"2021-10-15","close":191484.125},{"date":"2021-10-18","close":190062.2188},{"date":"2021-10-19","close":186744.4062},{"date":"2021-10-20","close":183900.5781},{"date":"2021-10-21","close":184374.5625},{"date":"2021-10-22","close":186744.4062},{"date":"2021-10-25","close":190062.2188},{"date":"2021-10-26","close":191010.1406},{"date":"2021-10-27","close":195275.9062},{"date":"2021-10-28","close":198593.6719},{"date":"2021-10-29","close":198593.6719},{"date":"2021-11-01","close":202385.4375},{"date":"2021-11-02","close":203807.375},{"date":"2021-11-03","close":200489.5625},{"date":"2021-11-04","close":205229.25},{"date":"2021-11-05","close":203333.3906},{"date":"2021-11-08","close":205229.25},{"date":"2021-11-09","close":202385.4375},{"date":"2021-11-10","close":205703.2344},{"date":"2021-11-11","close":218500.4375},{"date":"2021-11-12","close":229401.7656},{"date":"2021-11-15","close":243620.8906},{"date":"2021-11-16","close":254996.2031},{"date":"2021-11-17","close":256892.0938},{"date":"2021-11-18","close":270163.2188},{"date":"2021-11-19","close":273007.0625},{"date":"2021-11-22","close":270637.2188},{"date":"2021-11-23","close":263527.625},{"date":"2021-11-24","close":275850.875},{"date":"2021-11-25","close":278694.75},{"date":"2021-11-26","close":279168.6875},{"date":"2021-11-29","close":277272.75},{"date":"2021-11-30","close":288648.0938},{"date":"2021-12-01","close":297653.5312},{"date":"2021-12-02","close":272533.0938},{"date":"2021-12-03","close":278694.75},{"date":"2021-12-06","close":279168.6875},{"date":"2021-12-07","close":268267.3438},{"date":"2021-12-08","close":273007.0625},{"date":"2021-12-09","close":284382.3438},{"date":"2021-12-10","close":289122.0625},{"date":"2021-12-13","close":296705.5938},{"date":"2021-12-14","close":286752.2188},{"date":"2021-12-15","close":314242.5},{"date":"2021-12-16","close":314716.4688},{"date":"2021-12-17","close":309502.8125},{"date":"2021-12-20","close":300497.3438},{"date":"2021-12-21","close":318034.2812},{"date":"2021-12-22","close":318034.2812},{"date":"2021-12-23","close":342680.75},{"date":"2021-12-24","close":342206.7812},{"date":"2021-12-27","close":337467.0312},{"date":"2021-12-28","close":340784.875},{"date":"2021-12-29","close":351777.9375},{"date":"2021-12-30","close":347954.25},{"date":"2022-01-03","close":370500.0},{"date":"2022-01-04","close":333615.4375},{"date":"2022-01-05","close":331703.6562},{"date":"2022-01-06","close":314975.0625},{"date":"2022-01-07","close":322144.4688},{"date":"2022-01-10","close":316408.9375},{"date":"2022-01-11","close":312107.3125},{"date":"2022-01-12","close":329313.8438},{"date":"2022-01-13","close":336961.1875},{"date":"2022-01-14","close":367550.5938},{"date":"2022-01-17","close":343174.6562},{"date":"2022-01-18","close":342218.75},{"date":"2022-01-19","close":355123.6562},{"date":"2022-01-20","close":358947.3125},{"date":"2022-01-21","close":346998.3438},{"date":"2022-01-24","close":344130.5938},{"date":"2022-01-25","close":333615.4375},{"date":"2022-01-26","close":333615.4375},{"date":"2022-01-27","close":316408.9375},{"date":"2022-01-28","close":337917.125},{"date":"2022-02-03","close":336005.2812},{"date":"2022-02-04","close":333137.5},{"date":"2022-02-07","close":320232.625},{"date":"2022-02-08","close":320232.625},{"date":"2022-02-09","close":320232.625},{"date":"2022-02-10","close":312107.3125},{"date":"2022-02-11","close":306849.75},{"date":"2022-02-14","close":301114.2812},{"date":"2022-02-15","close":299680.375},{"date":"2022-02-16","close":303026.0938},{"date":"2022-02-17","close":310673.4688},{"date":"2022-02-18","close":310673.4688},{"date":"2022-02-21","close":305415.9062},{"date":"2022-02-22","close":305415.9062},{"date":"2022-02-23","close":320232.625},{"date":"2022-02-24","close":308761.5938},{"date":"2022-02-25","close":312585.2812},{"date":"2022-02-28","close":312585.2812},{"date":"2022-03-02","close":306371.8125},{"date":"2022-03-03","close":329791.7812},{"date":"2022-03-04","close":329791.7812},{"date":"2022-03-07","close":323578.3438},{"date":"2022-03-08","close":330747.75},{"date":"2022-03-10","close":330747.75},{"date":"2022-03-11","close":335527.3438},{"date":"2022-03-14","close":324534.25},{"date":"2022-03-15","close":325968.125},{"date":"2022-03-16","close":346520.375},{"date":"2022-03-17","close":353689.8125},{"date":"2022-03-18","close":365160.8125},{"date":"2022-03-21","close":365160.8125},{"date":"2022-03-22","close":393360.375},{"date":"2022-03-23","close":380933.4375},{"date":"2022-03-24","close":388102.8125},{"date":"2022-03-25","close":388102.8125},{"date":"2022-03-28","close":373764.0625},{"date":"2022-03-29","close":374242.0},{"date":"2022-03-30","close":369940.4062},{"date":"2022-03-31","close":369940.4062},{"date":"2022-04-01","close":367550.5938},{"date":"2022-04-04","close":368028.5312},{"date":"2022-04-05","close":361337.125},{"date":"2022-04-06","close":357991.4062},{"date":"2022-04-07","close":359903.2188},{"date":"2022-04-08","close":364682.8125},{"date":"2022-04-11","close":352255.875},{"date":"2022-04-12","close":353211.8125},{"date":"2022-04-13","close":357035.5},{"date":"2022-04-14","close":381411.375},{"date":"2022-04-15","close":380933.4375},{"date":"2022-04-18","close":375675.875},{"date":"2022-04-19","close":374242.0},{"date":"2022-04-20","close":373764.0625},{"date":"2022-04-21","close":370896.2812},{"date":"2022-04-22","close":372330.1875},{"date":"2022-04-25","close":356079.5625},{"date":"2022-04-26","close":354167.7188},{"date":"2022-04-27","close":351777.9375},{"date":"2022-04-28","close":334571.4062},{"date":"2022-04-29","close":333615.4375},{"date":"2022-05-02","close":330747.75},{"date":"2022-05-03","close":328835.9062},{"date":"2022-05-04","close":328357.9062},{"date":"2022-05-06","close":321188.5312},{"date":"2022-05-09","close":332000.0},{"date":"2022-05-10","close":323578.3438},{"date":"2022-05-11","close":325968.125},{"date":"2022-05-12","close":314019.1875},{"date":"2022-05-13","close":320710.5938},{"date":"2022-05-16","close":325012.1875},{"date":"2022-05-17","close":327880.0},{"date":"2022-05-18","close":336483.25},{"date":"2022-05-19","close":325012.1875},{"date":"2022-05-20","close":329791.7812},{"date":"2022-05-23","close":350822.0},{"date":"2022-05-24","close":341262.8125},{"date":"2022-05-25","close":362770.9688},{"date":"2022-05-26","close":357035.5},{"date":"2022-05-27","close":354645.6562},{"date":"2022-05-30","close":360859.1562},{"date":"2022-05-31","close":368028.5312},{"date":"2022-06-02","close":371852.2188},{"date":"2022-06-03","close":370896.2812},{"date":"2022-06-07","close":372808.125},{"date":"2022-06-08","close":360859.1562},{"date":"2022-06-09","close":359903.2188},{"date":"2022-06-10","close":361337.125},{"date":"2022-06-13","close":356079.5625},{"date":"2022-06-14","close":358947.3125},{"date":"2022-06-15","close":348432.1875},{"date":"2022-06-16","close":354645.6562},{"date":"2022-06-17","close":354167.7188},{"date":"2022-06-20","close":345564.4688},{"date":"2022-06-21","close":347476.3125},{"date":"2022-06-22","close":326924.0625},{"date":"2022-06-23","close":316408.9375},{"date":"2022-06-24","close":329791.7812},{"date":"2022-06-27","close":333137.5},{"date":"2022-06-28","close":338395.0625},{"date":"2022-06-29","close":340784.875},{"date":"2022-06-30","close":327402.0312},{"date":"2022-07-01","close":325968.125},{"date":"2022-07-04","close":313541.1875},{"date":"2022-07-05","close":336005.2812},{"date":"2022-07-06","close":329313.8438},{"date":"2022-07-07","close":325490.1875},{"date":"2022-07-08","close":323100.4062},{"date":"2022-07-11","close":323578.3438},{"date":"2022-07-12","close":314019.1875},{"date":"2022-07-13","close":322622.4062},{"date":"2022-07-14","close":324534.25},{"date":"2022-07-15","close":325968.125},{"date":"2022-07-18","close":329791.7812},{"date":"2022-07-19","close":314019.1875},{"date":"2022-07-20","close":322144.4688},{"date":"2022-07-21","close":326446.0938},{"date":"2022-07-22","close":328357.9062},{"date":"2022-07-25","close":328835.9062},{"date":"2022-07-26","close":334571.4062},{"date":"2022-07-27","close":336961.1875},{"date":"2022-07-28","close":340784.875},{"date":"2022-07-29","close":346998.3438},{"date":"2022-08-01","close":341740.7812},{"date":"2022-08-02","close":344608.5312},{"date":"2022-08-03","close":338873.0625},{"date":"2022-08-04","close":336483.25},{"date":"2022-08-05","close":335049.375},{"date":"2022-08-08","close":333615.4375},{"date":"2022-08-09","close":325968.125},{"date":"2022-08-10","close":318320.7812},{"date":"2022-08-11","close":325490.1875},{"date":"2022-08-12","close":335527.3438},{"date":"2022-08-16","close":335527.3438},{"date":"2022-08-17","close":334093.4688},{"date":"2022-08-18","close":331703.6562},{"date":"2022-08-19","close":323578.3438},{"date":"2022-08-22","close":318320.7812},{"date":"2022-08-23","close":309717.5312},{"date":"2022-08-24","close":311629.375},{"date":"2022-08-25","close":326446.0938},{"date":"2022-08-26","close":327880.0},{"date":"2022-08-29","close":312107.3125},{"date":"2022-08-30","close":320710.5938},{"date":"2022-08-31","close":328835.9062},{"date":"2022-09-01","close":321188.5312},{"date":"2022-09-02","close":330269.7812},{"date":"2022-09-05","close":323100.4062},{"date":"2022-09-06","close":321188.5312},{"date":"2022-09-07","close":317364.875},{"date":"2022-09-08","close":322622.4062},{"date":"2022-09-13","close":347954.25},{"date":"2022-09-14","close":332659.5625},{"date":"2022-09-15","close":328835.9062},{"date":"2022-09-16","close":317842.8438},{"date":"2022-09-19","close":319276.75},{"date":"2022-09-20","close":328357.9062},{"date":"2022-09-21","close":328357.9062},{"date":"2022-09-22","close":339351.0},{"date":"2022-09-23","close":329313.8438},{"date":"2022-09-26","close":310195.4688},{"date":"2022-09-27","close":295856.7188},{"date":"2022-09-28","close":264789.375},{"date":"2022-09-29","close":262877.5312},{"date":"2022-09-30","close":261443.6562},{"date":"2022-10-04","close":271480.8125},{"date":"2022-10-05","close":270046.9062},{"date":"2022-10-06","close":285819.5625},{"date":"2022-10-07","close":282473.8438},{"date":"2022-10-11","close":275304.4688},{"date":"2022-10-12","close":271480.8125},{"date":"2022-10-13","close":267657.125},{"date":"2022-10-14","close":274348.5938},{"date":"2022-10-17","close":278172.25},{"date":"2022-10-18","close":277694.25},{"date":"2022-10-19","close":266701.1875},{"date":"2022-10-20","close":264789.375},{"date":"2022-10-21","close":265267.3125},{"date":"2022-10-24","close":273392.625},{"date":"2022-10-25","close":280084.0625},{"date":"2022-10-26","close":272914.6562},{"date":"2022-10-27","close":274348.5938},{"date":"2022-10-28","close":274826.5312},{"date":"2022-10-31","close":283429.7812},{"date":"2022-11-01","close":275304.4688},{"date":"2022-11-02","close":275304.4688},{"date":"2022-11-03","close":270524.875},{"date":"2022-11-04","close":271480.8125},{"date":"2022-11-07","close":272436.6875},{"date":"2022-11-08","close":280084.0625},{"date":"2022-11-09","close":279128.125},{"date":"2022-11-10","close":274826.5312},{"date":"2022-11-11","close":305415.9062},{"date":"2022-11-14","close":302070.1875},{"date":"2022-11-15","close":309717.5312},{"date":"2022-11-16","close":303981.9688},{"date":"2022-11-17","close":296812.6562},{"date":"2022-11-18","close":293944.8438},{"date":"2022-11-21","close":294900.7812},{"date":"2022-11-22","close":289643.25},{"date":"2022-11-23","close":288209.375},{"date":"2022-11-24","close":289165.2812},{"date":"2022-11-25","close":286297.5312},{"date":"2022-11-28","close":291077.125},{"date":"2022-11-29","close":285819.5625},{"date":"2022-11-30","close":296812.6562},{"date":"2022-12-01","close":299680.375},{"date":"2022-12-02","close":295856.7188},{"date":"2022-12-05","close":284863.6562},{"date":"2022-12-06","close":271958.7812},{"date":"2022-12-07","close":273392.625},{"date":"2022-12-08","close":269568.9688},{"date":"2022-12-09","close":273870.5625},{"date":"2022-12-12","close":269568.9688},{"date":"2022-12-13","close":269568.9688},{"date":"2022-12-14","close":278650.1875},{"date":"2022-12-15","close":273870.5625},{"date":"2022-12-16","close":268135.0625},{"date":"2022-12-19","close":268613.0312},{"date":"2022-12-20","close":265267.3125},{"date":"2022-12-21","close":264311.375},{"date":"2022-12-22","close":267179.1875},{"date":"2022-12-23","close":261921.5938},{"date":"2022-12-26","close":260965.6875},{"date":"2022-12-27","close":259053.8281},{"date":"2022-12-28","close":255801.7188},{"date":"2022-12-29","close":245123.0781},{"date":"2023-01-02","close":245608.5},{"date":"2023-01-03","close":257743.2812},{"date":"2023-01-04","close":257743.2812},{"date":"2023-01-05","close":256287.1094},{"date":"2023-01-06","close":264053.4062},{"date":"2023-01-09","close":264053.4062},{"date":"2023-01-10","close":267451.1562},{"date":"2023-01-11","close":269878.0938},{"date":"2023-01-12","close":269392.6875},{"date":"2023-01-13","close":266480.3438},{"date":"2023-01-16","close":269878.0938},{"date":"2023-01-17","close":271819.6562},{"date":"2023-01-18","close":275217.4062},{"date":"2023-01-19","close":268907.3125},{"date":"2023-01-20","close":267936.5312},{"date":"2023-01-25","close":267936.5312},{"date":"2023-01-26","close":269392.6875},{"date":"2023-01-27","close":269392.6875},{"date":"2023-01-30","close":266480.3438},{"date":"2023-01-31","close":263568.0312},{"date":"2023-02-01","close":264053.4062},{"date":"2023-02-02","close":269392.6875},{"date":"2023-02-03","close":271334.2812},{"date":"2023-02-06","close":271819.6562},{"date":"2023-02-07","close":269392.6875},{"date":"2023-02-08","close":283469.0625},{"date":"2023-02-09","close":282983.6875},{"date":"2023-02-10","close":282983.6875},{"date":"2023-02-13","close":269392.6875},{"date":"2023-02-14","close":272790.4375},{"date":"2023-02-15","close":267451.1562},{"date":"2023-02-16","close":281527.5},{"date":"2023-02-17","close":280071.3125},{"date":"2023-02-20","close":285896.0312},{"date":"2023-02-21","close":284925.25},{"date":"2023-02-22","close":277644.375},{"date":"2023-02-23","close":282012.9062},{"date":"2023-02-24","close":274732.0312},{"date":"2023-02-27","close":275217.4062},{"date":"2023-02-28","close":268907.3125},{"date":"2023-03-02","close":263568.0312},{"date":"2023-03-03","close":262597.2188},{"date":"2023-03-06","close":273275.8438},{"date":"2023-03-07","close":270848.875},{"date":"2023-03-08","close":265509.5625},{"date":"2023-03-09","close":264538.7812},{"date":"2023-03-10","close":257743.2812},{"date":"2023-03-13","close":260170.25},{"date":"2023-03-14","close":248520.8281},{"date":"2023-03-15","close":244637.6875},{"date":"2023-03-16","close":245608.5},{"date":"2023-03-17","close":246093.875},{"date":"2023-03-20","close":246093.875},{"date":"2023-03-21","close":242696.125},{"date":"2023-03-22","close":245123.0781},{"date":"2023-03-23","close":242696.125},{"date":"2023-03-24","close":250462.3906},{"date":"2023-03-27","close":258228.6875},{"date":"2023-03-28","close":259684.875},{"date":"2023-03-29","close":261141.0312},{"date":"2023-03-30","close":263082.5938},{"date":"2023-03-31","close":262597.2188},{"date":"2023-04-03","close":263568.0312},{"date":"2023-04-04","close":257257.8906},{"date":"2023-04-05","close":259199.4531},{"date":"2023-04-06","close":247550.0625},{"date":"2023-04-07","close":248035.4375},{"date":"2023-04-10","close":253374.7656},{"date":"2023-04-11","close":249491.625},{"date":"2023-04-12","close":256772.5156},{"date":"2023-04-13","close":253860.1406},{"date":"2023-04-14","close":253860.1406},{"date":"2023-04-17","close":251433.2031},{"date":"2023-04-18","close":249491.625},{"date":"2023-04-19","close":250947.7969},{"date":"2023-04-20","close":247064.6562},{"date":"2023-04-21","close":256772.5156},{"date":"2023-04-24","close":254345.5469},{"date":"2023-04-25","close":249977.0156},{"date":"2023-04-26","close":249977.0156},{"date":"2023-04-27","close":257743.2812},{"date":"2023-04-28","close":256772.5156},{"date":"2023-05-02","close":256287.1094},{"date":"2023-05-03","close":256287.1094},{"date":"2023-05-04","close":251918.5781},{"date":"2023-05-08","close":265509.5625},{"date":"2023-05-09","close":262597.2188},{"date":"2023-05-10","close":263568.0312},{"date":"2023-05-11","close":262597.2188},{"date":"2023-05-12","close":272790.4375},{"date":"2023-05-15","close":269878.0938},{"date":"2023-05-16","close":270848.875},{"date":"2023-05-17","close":278129.75},{"date":"2023-05-18","close":279585.9375},{"date":"2023-05-19","close":284439.875},{"date":"2023-05-22","close":280556.75},{"date":"2023-05-23","close":279100.5625},{"date":"2023-05-24","close":279100.5625},{"date":"2023-05-25","close":278615.1875},{"date":"2023-05-26","close":280556.75},{"date":"2023-05-30","close":299487.0312},{"date":"2023-05-31","close":298030.8438},{"date":"2023-06-01","close":295118.5},{"date":"2023-06-02","close":301428.5938},{"date":"2023-06-05","close":299001.6562},{"date":"2023-06-07","close":293176.9062},{"date":"2023-06-08","close":294147.7188},{"date":"2023-06-09","close":301913.9688},{"date":"2023-06-12","close":299487.0312},{"date":"2023-06-13","close":299001.6562},{"date":"2023-06-14","close":296574.6562},{"date":"2023-06-15","close":307738.6875},{"date":"2023-06-16","close":304340.9375},{"date":"2023-06-19","close":305311.7188},{"date":"2023-06-20","close":303855.5625},{"date":"2023-06-21","close":298030.8438},{"date":"2023-06-22","close":298030.8438},{"date":"2023-06-23","close":297545.4688},{"date":"2023-06-26","close":299001.6562},{"date":"2023-06-27","close":303370.1562},{"date":"2023-06-28","close":294147.7188},{"date":"2023-06-29","close":298030.8438},{"date":"2023-06-30","close":300457.8125},{"date":"2023-07-03","close":303370.1562},{"date":"2023-07-04","close":303855.5625},{"date":"2023-07-05","close":305311.7188},{"date":"2023-07-06","close":299001.6562},{"date":"2023-07-07","close":290264.5625},{"date":"2023-07-10","close":281527.5},{"date":"2023-07-11","close":282983.6875},{"date":"2023-07-12","close":283954.4688},{"date":"2023-07-13","close":284439.875},{"date":"2023-07-14","close":285410.6562},{"date":"2023-07-17","close":284925.25},{"date":"2023-07-18","close":284925.25},{"date":"2023-07-19","close":279585.9375},{"date":"2023-07-20","close":280556.75},{"date":"2023-07-21","close":274246.625},{"date":"2023-07-24","close":270848.875},{"date":"2023-07-25","close":270848.875},{"date":"2023-07-26","close":263568.0312},{"date":"2023-07-27","close":261626.4219},{"date":"2023-07-28","close":258714.0625},{"date":"2023-07-31","close":256287.1094},{"date":"2023-08-01","close":260655.6562},{"date":"2023-08-02","close":256287.1094},{"date":"2023-08-03","close":257743.2812},{"date":"2023-08-04","close":248035.4375},{"date":"2023-08-07","close":256772.5156},{"date":"2023-08-08","close":253860.1406},{"date":"2023-08-09","close":253374.7656},{"date":"2023-08-10","close":252403.9688},{"date":"2023-08-11","close":259199.4531},{"date":"2023-08-14","close":251918.5781},{"date":"2023-08-16","close":244637.6875},{"date":"2023-08-17","close":252889.3594},{"date":"2023-08-18","close":248520.8281},{"date":"2023-08-21","close":247550.0625},{"date":"2023-08-22","close":251433.2031},{"date":"2023-08-23","close":248035.4375},{"date":"2023-08-24","close":250462.3906},{"date":"2023-08-25","close":247064.6562},{"date":"2023-08-28","close":249491.625},{"date":"2023-08-29","close":256772.5156},{"date":"2023-08-30","close":260170.25},{"date":"2023-08-31","close":262111.8281},{"date":"2023-09-01","close":260655.6562},{"date":"2023-09-04","close":261141.0312},{"date":"2023-09-05","close":264053.4062},{"date":"2023-09-06","close":261141.0312},{"date":"2023-09-07","close":245123.0781},{"date":"2023-09-08","close":237356.8125},{"date":"2023-09-11","close":241239.9375},{"date":"2023-09-12","close":238327.6094},{"date":"2023-09-13","close":233473.6719},{"date":"2023-09-14","close":237356.8125},{"date":"2023-09-15","close":242210.75},{"date":"2023-09-18","close":243181.5156},{"date":"2023-09-19","close":243181.5156},{"date":"2023-09-20","close":239298.375},{"date":"2023-09-21","close":235900.6406},{"date":"2023-09-22","close":235900.6406},{"date":"2023-09-25","close":240754.5625},{"date":"2023-09-26","close":234929.8594},{"date":"2023-09-27","close":237356.8125},{"date":"2023-10-04","close":230075.9219},{"date":"2023-10-05","close":230075.9219},{"date":"2023-10-06","close":223280.4375},{"date":"2023-10-10","close":227648.9688},{"date":"2023-10-11","close":230075.9219},{"date":"2023-10-12","close":232502.8906},{"date":"2023-10-13","close":231532.1094},{"date":"2023-10-16","close":229105.1562},{"date":"2023-10-17","close":230075.9219},{"date":"2023-10-18","close":222309.6562},{"date":"2023-10-19","close":211631.0312},{"date":"2023-10-20","close":212601.8125},{"date":"2023-10-23","close":212116.4219},{"date":"2023-10-24","close":219397.2969},{"date":"2023-10-25","close":220853.4844},{"date":"2023-10-26","close":213572.5938},{"date":"2023-10-27","close":218911.9219},{"date":"2023-10-30","close":219882.7031},{"date":"2023-10-31","close":216484.9531},{"date":"2023-11-01","close":212116.4219},{"date":"2023-11-02","close":221824.2656},{"date":"2023-11-03","close":219882.7031},{"date":"2023-11-06","close":234929.8594},{"date":"2023-11-07","close":227648.9688},{"date":"2023-11-08","close":224736.625},{"date":"2023-11-09","close":232502.8906},{"date":"2023-11-10","close":234444.4688},{"date":"2023-11-13","close":232502.8906},{"date":"2023-11-14","close":237356.8125},{"date":"2023-11-15","close":240754.5625},{"date":"2023-11-16","close":245608.5},{"date":"2023-11-17","close":241725.3594},{"date":"2023-11-20","close":243181.5156},{"date":"2023-11-21","close":247550.0625},{"date":"2023-11-22","close":248035.4375},{"date":"2023-11-23","close":235900.6406},{"date":"2023-11-24","close":236386.0469},{"date":"2023-11-27","close":227648.9688},{"date":"2023-11-28","close":230561.3281},{"date":"2023-11-29","close":229590.5312},{"date":"2023-11-30","close":231046.7188},{"date":"2023-12-01","close":227163.5938},{"date":"2023-12-04","close":229105.1562},{"date":"2023-12-05","close":230075.9219},{"date":"2023-12-06","close":231532.1094},{"date":"2023-12-07","close":229590.5312},{"date":"2023-12-08","close":229590.5312},{"date":"2023-12-11","close":238812.9844},{"date":"2023-12-12","close":238812.9844},{"date":"2023-12-13","close":239298.375},{"date":"2023-12-14","close":242696.125},{"date":"2023-12-15","close":239783.7969},{"date":"2023-12-18","close":236386.0469},{"date":"2023-12-19","close":230075.9219},{"date":"2023-12-20","close":231046.7188},{"date":"2023-12-21","close":231532.1094},{"date":"2023-12-22","close":231532.1094},{"date":"2023-12-26","close":221338.875},{"date":"2023-12-27","close":228812.0781},{"date":"2023-12-28","close":235195.2656},{"date":"2024-01-02","close":236177.2812},{"date":"2024-01-03","close":222919.9219},{"date":"2024-01-04","close":224883.9844},{"date":"2024-01-05","close":220464.8594},{"date":"2024-01-08","close":218991.8281},{"date":"2024-01-09","close":221937.9062},{"date":"2024-01-10","close":220955.875},{"date":"2024-01-11","close":221446.9062},{"date":"2024-01-12","close":216536.7656},{"date":"2024-01-15","close":216045.75},{"date":"2024-01-16","close":212608.6562},{"date":"2024-01-17","close":200824.3438},{"date":"2024-01-18","close":197878.2656},{"date":"2024-01-19","close":213099.6719},{"date":"2024-01-22","close":209171.5625},{"date":"2024-01-23","close":210644.6094},{"date":"2024-01-24","close":209662.5781},{"date":"2024-01-25","close":203279.4062},{"date":"2024-01-26","close":196405.2188},{"date":"2024-01-29","close":194932.1875},{"date":"2024-01-30","close":195226.7969},{"date":"2024-01-31","close":187567.0},{"date":"2024-02-01","close":189432.8438},{"date":"2024-02-02","close":195914.2031},{"date":"2024-02-05","close":193459.1562},{"date":"2024-02-06","close":194342.9688},{"date":"2024-02-07","close":196896.25},{"date":"2024-02-08","close":196307.0156},{"date":"2024-02-13","close":197387.25},{"date":"2024-02-14","close":193950.1562},{"date":"2024-02-15","close":190611.2656},{"date":"2024-02-16","close":191691.5},{"date":"2024-02-19","close":191887.9062},{"date":"2024-02-20","close":193753.75},{"date":"2024-02-21","close":198369.2812},{"date":"2024-02-22","close":204261.4375},{"date":"2024-02-23","close":203770.4219},{"date":"2024-02-26","close":202788.4062},{"date":"2024-02-27","close":199842.3125},{"date":"2024-02-28","close":201315.3594},{"date":"2024-02-29","close":198369.2812},{"date":"2024-03-04","close":201315.3594},{"date":"2024-03-05","close":200824.3438},{"date":"2024-03-06","close":183147.875},{"date":"2024-03-07","close":185701.1406},{"date":"2024-03-08","close":185406.5312},{"date":"2024-03-11","close":191396.8906},{"date":"2024-03-12","close":192968.1406},{"date":"2024-03-13","close":191396.8906},{"date":"2024-03-14","close":188450.8125},{"date":"2024-03-15","close":184915.5156},{"date":"2024-03-18","close":186879.5781},{"date":"2024-03-19","close":186290.3594},{"date":"2024-03-20","close":188843.6406},{"date":"2024-03-21","close":190414.8594},{"date":"2024-03-22","close":188941.8281},{"date":"2024-03-25","close":187861.5938},{"date":"2024-03-26","close":188156.2031},{"date":"2024-03-27","close":191298.6875},{"date":"2024-03-28","close":193950.1562},{"date":"2024-03-29","close":193164.5469},{"date":"2024-04-01","close":202297.3906},{"date":"2024-04-02","close":200824.3438},{"date":"2024-04-03","close":194735.7812},{"date":"2024-04-04","close":194932.1875},{"date":"2024-04-05","close":193851.9531},{"date":"2024-04-08","close":201315.3594},{"date":"2024-04-09","close":194539.3906},{"date":"2024-04-11","close":192084.3125},{"date":"2024-04-12","close":198369.2812},{"date":"2024-04-15","close":193164.5469},{"date":"2024-04-16","close":185308.3438},{"date":"2024-04-17","close":180791.0},{"date":"2024-04-18","close":183246.0781},{"date":"2024-04-19","close":178041.3438},{"date":"2024-04-22","close":181183.8281},{"date":"2024-04-23","close":183835.2969},{"date":"2024-04-24","close":205243.4688},{"date":"2024-04-25","close":208680.5625},{"date":"2024-04-26","close":209662.5781},{"date":"2024-04-29","close":211135.6094},{"date":"2024-04-30","close":218009.8125},{"date":"2024-05-02","close":219482.8438},{"date":"2024-05-03","close":230285.125},{"date":"2024-05-07","close":235195.2656},{"date":"2024-05-08","close":229303.1094},{"date":"2024-05-09","close":228321.0781},{"date":"2024-05-10","close":229794.125},{"date":"2024-05-13","close":229303.1094},{"date":"2024-05-14","close":238141.3281},{"date":"2024-05-16","close":239123.375},{"date":"2024-05-17","close":234213.2344},{"date":"2024-05-20","close":231267.1562},{"date":"2024-05-21","close":231758.1719},{"date":"2024-05-22","close":230285.125},{"date":"2024-05-23","close":232740.1875},{"date":"2024-05-24","close":232249.1719},{"date":"2024-05-27","close":233722.2188},{"date":"2024-05-28","close":235195.2656},{"date":"2024-05-29","close":243051.4688},{"date":"2024-05-30","close":241578.4219},{"date":"2024-05-31","close":243542.4844},{"date":"2024-06-03","close":244524.5156},{"date":"2024-06-04","close":238632.3594},{"date":"2024-06-05","close":239614.375},{"date":"2024-06-07","close":236668.2969},{"date":"2024-06-10","close":238632.3594},{"date":"2024-06-11","close":225375.0},{"date":"2024-06-12","close":246488.5625},{"date":"2024-06-13","close":240596.4062},{"date":"2024-06-14","close":259254.8906},{"date":"2024-06-17","close":256799.8281},{"date":"2024-06-18","close":258763.8906},{"date":"2024-06-19","close":260236.9219},{"date":"2024-06-20","close":256799.8281},{"date":"2024-06-21","close":250907.6719},{"date":"2024-06-24","close":257290.8438},{"date":"2024-06-25","close":260727.9375},{"date":"2024-06-26","close":268093.125},{"date":"2024-06-27","close":267111.125},{"date":"2024-06-28","close":267111.125},{"date":"2024-07-01","close":265638.0625},{"date":"2024-07-02","close":264165.0312},{"date":"2024-07-03","close":260236.9219},{"date":"2024-07-04","close":263183.0},{"date":"2024-07-05","close":263674.0312},{"date":"2024-07-08","close":270548.2188},{"date":"2024-07-09","close":270057.1875},{"date":"2024-07-10","close":282332.5312},{"date":"2024-07-11","close":281350.4688},{"date":"2024-07-12","close":282332.5312},{"date":"2024-07-15","close":289206.6875},{"date":"2024-07-16","close":296571.875},{"date":"2024-07-17","close":291661.75},{"date":"2024-07-18","close":293134.7812},{"date":"2024-07-19","close":292152.7812},{"date":"2024-07-22","close":279386.4375},{"date":"2024-07-23","close":275458.3438},{"date":"2024-07-24","close":269566.1562},{"date":"2024-07-25","close":253853.75},{"date":"2024-07-26","close":254344.7812},{"date":"2024-07-29","close":243051.4688},{"date":"2024-07-30","close":240596.4062},{"date":"2024-07-31","close":251398.6875},{"date":"2024-08-01","close":251889.7031},{"date":"2024-08-02","close":238632.3594},{"date":"2024-08-05","close":213590.6719},{"date":"2024-08-06","close":226848.0312},{"date":"2024-08-07","close":237159.3125},{"date":"2024-08-08","close":238632.3594},{"date":"2024-08-09","close":231267.1562},{"date":"2024-08-12","close":245997.5469},{"date":"2024-08-13","close":246488.5625},{"date":"2024-08-14","close":245506.5312},{"date":"2024-08-16","close":247470.5781},{"date":"2024-08-19","close":245506.5312},{"date":"2024-08-20","close":244033.4844},{"date":"2024-08-21","close":247961.5938},{"date":"2024-08-22","close":249434.6406},{"date":"2024-08-23","close":249434.6406},{"date":"2024-08-26","close":244033.4844},{"date":"2024-08-27","close":251889.7031},{"date":"2024-08-28","close":254344.7812},{"date":"2024-08-29","close":264165.0312},{"date":"2024-08-30","close":273003.25},{"date":"2024-09-02","close":274967.3125},{"date":"2024-09-03","close":253362.7344},{"date":"2024-09-04","close":237650.3281},{"date":"2024-09-05","close":234213.2344},{"date":"2024-09-06","close":227339.0625},{"date":"2024-09-09","close":233231.2188},{"date":"2024-09-10","close":219482.8438},{"date":"2024-09-11","close":218500.8125},{"date":"2024-09-12","close":224392.9688},{"date":"2024-09-13","close":227339.0625},{"date":"2024-09-19","close":224392.9688},{"date":"2024-09-20","close":226357.0156},{"date":"2024-09-23","close":226848.0312},{"date":"2024-09-24","close":222428.9219},{"date":"2024-09-25","close":219482.8438},{"date":"2024-09-26","close":225375.0},{"date":"2024-09-27","close":218500.8125},{"date":"2024-09-30","close":214081.7031},{"date":"2024-10-02","close":204261.4375},{"date":"2024-10-04","close":209171.5625},{"date":"2024-10-07","close":207698.5156},{"date":"2024-10-08","close":200333.3438},{"date":"2024-10-10","close":200333.3438},{"date":"2024-10-11","close":197878.2656},{"date":"2024-10-14","close":197878.2656},{"date":"2024-10-15","close":193851.9531},{"date":"2024-10-16","close":196307.0156},{"date":"2024-10-17","close":195423.2031},{"date":"2024-10-18","close":190218.4531},{"date":"2024-10-21","close":195619.6094},{"date":"2024-10-22","close":195619.6094},{"date":"2024-10-23","close":196110.6094},{"date":"2024-10-24","close":172836.5938},{"date":"2024-10-25","close":169203.0938},{"date":"2024-10-28","close":173425.8125},{"date":"2024-10-29","close":173818.625},{"date":"2024-10-30","close":172836.5938},{"date":"2024-10-31","close":174407.8438},{"date":"2024-11-01","close":170872.5469},{"date":"2024-11-04","close":172050.9844},{"date":"2024-11-05","close":172836.5938},{"date":"2024-11-06","close":169890.5312},{"date":"2024-11-07","close":170970.75},{"date":"2024-11-08","close":169006.6875},{"date":"2024-11-11","close":163703.75},{"date":"2024-11-12","close":163703.75},{"date":"2024-11-13","close":162918.1406},{"date":"2024-11-14","close":159284.6406},{"date":"2024-11-15","close":159186.4375},{"date":"2024-11-18","close":160659.4844},{"date":"2024-11-19","close":162721.7344},{"date":"2024-11-20","close":162721.7344},{"date":"2024-11-21","close":162034.3125},{"date":"2024-11-22","close":161739.7031},{"date":"2024-11-25","close":169497.7031},{"date":"2024-11-26","close":170479.7344},{"date":"2024-11-27","close":165864.2188},{"date":"2024-11-28","close":166060.625},{"date":"2024-11-29","close":158990.0312},{"date":"2024-12-02","close":160168.4688},{"date":"2024-12-03","close":162034.3125},{"date":"2024-12-04","close":159284.6406},{"date":"2024-12-05","close":159481.0469},{"date":"2024-12-06","close":156731.375},{"date":"2024-12-09","close":149955.3906},{"date":"2024-12-10","close":152606.875},{"date":"2024-12-11","close":162918.1406},{"date":"2024-12-12","close":164194.7812},{"date":"2024-12-13","close":168122.875},{"date":"2024-12-16","close":166649.8438},{"date":"2024-12-17","close":165176.7969},{"date":"2024-12-18","close":170086.9375},{"date":"2024-12-19","close":164685.7812},{"date":"2024-12-20","close":158008.0},{"date":"2024-12-23","close":161936.1094},{"date":"2024-12-24","close":161641.5},{"date":"2024-12-26","close":163703.75},{"date":"2024-12-27","close":159677.4375},{"date":"2024-12-30","close":159088.2344},{"date":"2025-01-02","close":154669.125},{"date":"2025-01-03","close":157418.7812},{"date":"2025-01-06","close":165766.0},{"date":"2025-01-07","close":162427.125},{"date":"2025-01-08","close":168417.4844},{"date":"2025-01-09","close":164980.3906},{"date":"2025-01-10","close":162819.9375},{"date":"2025-01-13","close":159284.6406},{"date":"2025-01-14","close":159775.6406},{"date":"2025-01-15","close":159284.6406},{"date":"2025-01-16","close":158106.2031},{"date":"2025-01-17","close":155454.7344},{"date":"2025-01-20","close":157222.3906},{"date":"2025-01-21","close":158302.625},{"date":"2025-01-22","close":158302.625},{"date":"2025-01-23","close":147500.3281},{"date":"2025-01-24","close":145929.0781},{"date":"2025-01-31","close":146027.2812},{"date":"2025-02-03","close":137385.4688},{"date":"2025-02-04","close":140233.3281},{"date":"2025-02-05","close":144456.0312},{"date":"2025-02-06","close":147402.125},{"date":"2025-02-07","close":147794.9375},{"date":"2025-02-10","close":150250.0},{"date":"2025-02-11","close":158891.8281},{"date":"2025-02-12","close":161837.9062},{"date":"2025-02-13","close":160561.2812},{"date":"2025-02-14","close":160659.4844},{"date":"2025-02-17","close":161150.4844},{"date":"2025-02-18","close":162034.3125},{"date":"2025-02-19","close":164980.3906},{"date":"2025-02-20","close":163998.375},{"date":"2025-02-21","close":162623.5312},{"date":"2025-02-24","close":161052.2812},{"date":"2025-02-25","close":157418.7812},{"date":"2025-02-26","close":158695.4219},{"date":"2025-02-27","close":164980.3906},{"date":"2025-02-28","close":159481.0469},{"date":"2025-03-04","close":157124.1875},{"date":"2025-03-05","close":159088.2344},{"date":"2025-03-06","close":174309.6406},{"date":"2025-03-07","close":172541.9844},{"date":"2025-03-10","close":169792.3281},{"date":"2025-03-11","close":168122.875},{"date":"2025-03-12","close":168319.2812},{"date":"2025-03-13","close":156829.5781},{"date":"2025-03-14","close":155160.125},{"date":"2025-03-17","close":156043.9531},{"date":"2025-03-18","close":155160.125},{"date":"2025-03-19","close":156731.375},{"date":"2025-03-20","close":158695.4219},{"date":"2025-03-21","close":160266.6719},{"date":"2025-03-24","close":160757.6875},{"date":"2025-03-25","close":164292.9844},{"date":"2025-03-26","close":171658.1719},{"date":"2025-03-27","close":168515.6875},{"date":"2025-03-28","close":164429.7969},{"date":"2025-03-31","close":158962.0625},{"date":"2025-04-01","close":157868.5156},{"date":"2025-04-02","close":151207.8125},{"date":"2025-04-03","close":141465.2969},{"date":"2025-04-04","close":141067.6406},{"date":"2025-04-07","close":129833.9219},{"date":"2025-04-08","close":126752.1094},{"date":"2025-04-09","close":121284.3672},{"date":"2025-04-10","close":134009.2812},{"date":"2025-04-11","close":136991.6875},{"date":"2025-04-14","close":144944.7656},{"date":"2025-04-15","close":142161.1875},{"date":"2025-04-16","close":136395.2031},{"date":"2025-04-17","close":136991.6875},{"date":"2025-04-18","close":138184.6562},{"date":"2025-04-21","close":139675.8594},{"date":"2025-04-22","close":137886.4062},{"date":"2025-04-23","close":144646.5312},{"date":"2025-04-24","close":138582.3125},{"date":"2025-04-25","close":141067.6406},{"date":"2025-04-28","close":140769.4062},{"date":"2025-04-29","close":140371.75},{"date":"2025-04-30","close":138781.125},{"date":"2025-05-02","close":137787.0},{"date":"2025-05-07","close":136792.8594},{"date":"2025-05-08","close":137588.1719},{"date":"2025-05-09","close":137687.5781},{"date":"2025-05-12","close":148623.0625},{"date":"2025-05-13","close":152301.3594},{"date":"2025-05-14","close":150611.3281},{"date":"2025-05-15","close":148225.4062},{"date":"2025-05-16","close":146634.7969},{"date":"2025-05-19","close":142757.6719},{"date":"2025-05-20","close":141763.5312},{"date":"2025-05-21","close":143751.7969},{"date":"2025-05-22","close":139874.6875},{"date":"2025-05-23","close":138482.8906},{"date":"2025-05-26","close":142161.1875},{"date":"2025-05-27","close":137488.7656},{"date":"2025-05-28","close":147032.4531},{"date":"2025-05-29","close":148523.6406},{"date":"2025-05-30","close":144050.0469},{"date":"2025-06-02","close":141465.2969},{"date":"2025-06-04","close":143055.9062},{"date":"2025-06-05","close":148523.6406},{"date":"2025-06-09","close":147231.2656},{"date":"2025-06-10","close":147231.2656},{"date":"2025-06-11","close":149020.7188},{"date":"2025-06-12","close":149120.125},{"date":"2025-06-13","close":143453.5625},{"date":"2025-06-16","close":142558.8438},{"date":"2025-06-17","close":142956.5},{"date":"2025-06-18","close":152500.1875},{"date":"2025-06-19","close":147131.8594},{"date":"2025-06-20","close":148821.8906},{"date":"2025-06-23","close":145143.5938},{"date":"2025-06-24","close":150810.1562},{"date":"2025-06-25","close":152798.4219},{"date":"2025-06-26","close":151108.3906},{"date":"2025-06-27","close":146933.0312},{"date":"2025-06-30","close":146535.375},{"date":"2025-07-01","close":149418.375},{"date":"2025-07-02","close":152003.125},{"date":"2025-07-03","close":155283.7656},{"date":"2025-07-04","close":151506.0469},{"date":"2025-07-07","close":149318.9531},{"date":"2025-07-08","close":147131.8594},{"date":"2025-07-09","close":147728.3438},{"date":"2025-07-10","close":156973.7812},{"date":"2025-07-11","close":156377.3125},{"date":"2025-07-14","close":154587.8594},{"date":"2025-07-15","close":154786.6875},{"date":"2025-07-16","close":153096.6719},{"date":"2025-07-17","close":153394.9062},{"date":"2025-07-18","close":153693.1406},{"date":"2025-07-21","close":153295.4844},{"date":"2025-07-22","close":151008.9844},{"date":"2025-07-23","close":153096.6719},{"date":"2025-07-24","close":154587.8594},{"date":"2025-07-25","close":152400.7656},{"date":"2025-07-28","close":153792.5625},{"date":"2025-07-29","close":154587.8594},{"date":"2025-07-30","close":158266.1562},{"date":"2025-07-31","close":155582.0},{"date":"2025-08-01","close":151704.875},{"date":"2025-08-04","close":152102.5312},{"date":"2025-08-05","close":155780.8281},{"date":"2025-08-06","close":155880.2344},{"date":"2025-08-07","close":156774.9688},{"date":"2025-08-08","close":158464.9844},{"date":"2025-08-11","close":163932.7344},{"date":"2025-08-12","close":161944.4531},{"date":"2025-08-13","close":168406.3281},{"date":"2025-08-14","close":165921.0},{"date":"2025-08-18","close":163435.6562},{"date":"2025-08-19","close":161447.3906},{"date":"2025-08-20","close":158464.9844},{"date":"2025-08-21","close":157470.8594},{"date":"2025-08-22","close":157769.0938},{"date":"2025-08-25","close":157769.0938},{"date":"2025-08-26","close":159359.7031},{"date":"2025-08-27","close":165622.75},{"date":"2025-08-28","close":166020.4062},{"date":"2025-08-29","close":168108.0938},{"date":"2025-09-01","close":161546.8125},{"date":"2025-09-02","close":167511.6094},{"date":"2025-09-03","close":170792.25},{"date":"2025-09-04","close":171488.1406},{"date":"2025-09-05","close":169499.875},{"date":"2025-09-08","close":167014.5469},{"date":"2025-09-09","close":168704.5781},{"date":"2025-09-10","close":159856.7812},{"date":"2025-09-11","close":163038.0},{"date":"2025-09-12","close":166815.7188},{"date":"2025-09-15","close":166915.125},{"date":"2025-09-16","close":178844.7344},{"date":"2025-09-17","close":172879.9375},{"date":"2025-09-18","close":175862.3438},{"date":"2025-09-19","close":176500.0},{"date":"2025-09-22","close":191967.3125},{"date":"2025-09-23","close":195943.8438},{"date":"2025-09-24","close":195745.0156},{"date":"2025-09-25","close":196341.5},{"date":"2025-09-26","close":188189.6094},{"date":"2025-09-29","close":189481.9688},{"date":"2025-09-30","close":186698.4062},{"date":"2025-10-01","close":187394.2969},{"date":"2025-10-02","close":188487.8438},{"date":"2025-10-10","close":190674.9375},{"date":"2025-10-13","close":186101.9219},{"date":"2025-10-14","close":182523.0312},{"date":"2025-10-15","close":195049.125},{"date":"2025-10-16","close":196838.5625},{"date":"2025-10-17","close":208271.1094},{"date":"2025-10-20","close":213738.8438},{"date":"2025-10-21","close":221194.8594},{"date":"2025-10-22","close":217715.3906},{"date":"2025-10-23","close":214732.9844},{"date":"2025-10-24","close":215727.125},{"date":"2025-10-27","close":219206.5938},{"date":"2025-10-28","close":223183.125},{"date":"2025-10-29","close":229645.0},{"date":"2025-10-30","close":227159.6562},{"date":"2025-10-31","close":239586.3438},{"date":"2025-11-03","close":235609.7969},{"date":"2025-11-04","close":235609.7969},{"date":"2025-11-05","close":233124.4688},{"date":"2025-11-06","close":254498.3594},{"date":"2025-11-07","close":252013.0156},{"date":"2025-11-10","close":247042.3438},{"date":"2025-11-11","close":250521.8125},{"date":"2025-11-12","close":250521.8125},{"date":"2025-11-13","close":243065.8125},{"date":"2025-11-14","close":241077.5469},{"date":"2025-11-17","close":243562.875},{"date":"2025-11-18","close":235609.7969},{"date":"2025-11-19","close":239089.2656},{"date":"2025-11-20","close":239089.2656},{"date":"2025-11-21","close":229645.0},{"date":"2025-11-24","close":230639.125},{"date":"2025-11-25","close":234615.6719},{"date":"2025-11-26","close":241077.5469},{"date":"2025-11-27","close":239089.2656},{"date":"2025-11-28","close":235609.7969},{"date":"2025-12-01","close":236106.875},{"date":"2025-12-02","close":246545.2812},{"date":"2025-12-03","close":269410.375},{"date":"2025-12-04","close":281339.9688},{"date":"2025-12-05","close":282831.1875},{"date":"2025-12-08","close":284819.4375},{"date":"2025-12-09","close":285813.5938},{"date":"2025-12-10","close":287304.7812},{"date":"2025-12-11","close":292772.5312},{"date":"2025-12-12","close":292772.5312},{"date":"2025-12-15","close":285813.5938},{"date":"2025-12-16","close":278357.5625},{"date":"2025-12-17","close":283328.25},{"date":"2025-12-18","close":279351.7188},{"date":"2025-12-19","close":279351.7188},{"date":"2025-12-22","close":278854.625},{"date":"2025-12-23","close":272889.8438},{"date":"2025-12-24","close":270901.5625},{"date":"2025-12-26","close":270901.5625},{"date":"2025-12-29","close":269907.4375},{"date":"2025-12-30","close":269410.375},{"date":"2026-01-02","close":265930.9062},{"date":"2026-01-05","close":271398.625},{"date":"2026-01-06","close":267422.0938},{"date":"2026-01-07","close":273386.9062},{"date":"2026-01-08","close":281339.9688},{"date":"2026-01-09","close":259966.0938},{"date":"2026-01-12","close":267422.0938},{"date":"2026-01-13","close":281339.9688},{"date":"2026-01-14","close":280842.9062},{"date":"2026-01-15","close":277860.5},{"date":"2026-01-16","close":284322.375},{"date":"2026-01-19","close":283825.3125},{"date":"2026-01-20","close":278357.5625},{"date":"2026-01-21","close":277363.4375},{"date":"2026-01-22","close":281339.9688},{"date":"2026-01-23","close":275375.1562},{"date":"2026-01-26","close":274381.0312},{"date":"2026-01-27","close":255989.5469},{"date":"2026-01-28","close":255989.5469},{"date":"2026-01-29","close":246545.2812},{"date":"2026-01-30","close":243562.875},{"date":"2026-02-02","close":236603.9375},{"date":"2026-02-03","close":243065.8125},{"date":"2026-02-04","close":245551.1406},{"date":"2026-02-05","close":234615.6719},{"date":"2026-02-06","close":231136.2031},{"date":"2026-02-09","close":234118.5938},{"date":"2026-02-10","close":242071.6719},{"date":"2026-02-11","close":249527.6875},{"date":"2026-02-12","close":252013.0156},{"date":"2026-02-13","close":241077.5469},{"date":"2026-02-19","close":251515.9531},{"date":"2026-02-20","close":254498.3594},{"date":"2026-02-23","close":269410.375},{"date":"2026-02-24","close":274878.0938},{"date":"2026-02-25","close":285813.5938},{"date":"2026-02-26","close":342976.2812},{"date":"2026-02-27","close":317128.8125},{"date":"2026-03-03","close":283328.25},{"date":"2026-03-04","close":244557.0156},{"date":"2026-03-05","close":261954.3594},{"date":"2026-03-06","close":268416.2188},{"date":"2026-03-09","close":249030.6094},{"date":"2026-03-10","close":256486.625},{"date":"2026-03-11","close":259469.0156},{"date":"2026-03-12","close":252510.0781},{"date":"2026-03-13","close":248533.5469},{"date":"2026-03-16","close":252510.0781},{"date":"2026-03-17","close":254001.2812},{"date":"2026-03-18","close":266925.0312},{"date":"2026-03-19","close":284322.375},{"date":"2026-03-20","close":294263.7188},{"date":"2026-03-23","close":288298.9062},{"date":"2026-03-24","close":290287.1875},{"date":"2026-03-25","close":311164.0},{"date":"2026-03-26","close":301222.6562},{"date":"2026-03-27","close":318620.0},{"date":"2026-03-30","close":308000.0},{"date":"2026-03-31","close":293500.0},{"date":"2026-04-01","close":342000.0},{"date":"2026-04-02","close":328500.0},{"date":"2026-04-03","close":324500.0},{"date":"2026-04-06","close":336500.0},{"date":"2026-04-07","close":325500.0},{"date":"2026-04-08","close":347000.0},{"date":"2026-04-09","close":341000.0},{"date":"2026-04-10","close":380000.0},{"date":"2026-04-13","close":361500.0},{"date":"2026-04-14","close":370500.0},{"date":"2026-04-15","close":383000.0},{"date":"2026-04-16","close":379000.0},{"date":"2026-04-17","close":394000.0},{"date":"2026-04-20","close":409500.0},{"date":"2026-04-21","close":425000.0},{"date":"2026-04-22","close":500000.0},{"date":"2026-04-23","close":500000.0},{"date":"2026-04-24","close":542000.0},{"date":"2026-04-27","close":536000.0},{"date":"2026-04-28","close":577000.0},{"date":"2026-04-29","close":592000.0},{"date":"2026-04-30","close":573000.0},{"date":"2026-05-04","close":595000.0},{"date":"2026-05-06","close":632000.0},{"date":"2026-05-07","close":637000.0},{"date":"2026-05-08","close":624000.0},{"date":"2026-05-11","close":688000.0},{"date":"2026-05-12","close":696000.0},{"date":"2026-05-13","close":753000.0},{"date":"2026-05-14","close":760000.0},{"date":"2026-05-15","close":732000.0},{"date":"2026-05-18","close":760000.0},{"date":"2026-05-19","close":793000.0},{"date":"2026-05-20","close":760000.0},{"date":"2026-05-21","close":838000.0},{"date":"2026-05-22","close":864000.0},{"date":"2026-05-26","close":1068000.0},{"date":"2026-05-27","close":1044000.0},{"date":"2026-05-28","close":1134000.0},{"date":"2026-05-29","close":1458000.0},{"date":"2026-06-01","close":1530000.0},{"date":"2026-06-02","close":1252000.0},{"date":"2026-06-04","close":1173000.0},{"date":"2026-06-05","close":1160000.0},{"date":"2026-06-08","close":1095000.0},{"date":"2026-06-09","close":1137000.0},{"date":"2026-06-10","close":1090000.0},{"date":"2026-06-11","close":1072000.0},{"date":"2026-06-12","close":1036000.0},{"date":"2026-06-15","close":1209000.0},{"date":"2026-06-16","close":1236000.0},{"date":"2026-06-17","close":1248000.0},{"date":"2026-06-18","close":1283000.0},{"date":"2026-06-19","close":1145000.0},{"date":"2026-06-22","close":1130000.0},{"date":"2026-06-23","close":991000.0},{"date":"2026-06-24","close":957000.0},{"date":"2026-06-25","close":953000.0},{"date":"2026-06-26","close":931000.0},{"date":"2026-06-29","close":915000.0},{"date":"2026-06-30","close":981000.0},{"date":"2026-07-01","close":907000.0},{"date":"2026-07-02","close":874000.0},{"date":"2026-07-03","close":872000.0},{"date":"2026-07-06","close":855000.0},{"date":"2026-07-07","close":814000.0},{"date":"2026-07-08","close":763000.0},{"date":"2026-07-09","close":741000.0},{"date":"2026-07-10","close":742000.0},{"date":"2026-07-13","close":661000.0},{"date":"2026-07-14","close":641000.0},{"date":"2026-07-15","close":688000.0},{"date":"2026-07-16","close":668000.0},{"date":"2026-07-20","close":602000.0},{"date":"2026-07-21","close":629000.0},{"date":"2026-07-22","close":647000.0},{"date":"2026-07-23","close":679000.0},{"date":"2026-07-24","close":625000.0},{"date":"2026-07-27","close":614000.0},{"date":"2026-07-28","close":514000.0},{"date":"2026-07-29","close":458000.0},{"date":"2026-07-30","close":424000.0},{"date":"2026-07-31","close":514000.0},{"date":"2026-08-03","close":513000.0},{"date":"2026-08-04","close":525000.0},{"date":"2026-08-05","close":601000.0},{"date":"2026-08-06","close":554000.0},{"date":"2026-08-07","close":552000.0},{"date":"2026-08-10","close":555000.0},{"date":"2026-08-11","close":549000.0},{"date":"2026-08-12","close":604000.0},{"date":"2026-08-13","close":615000.0},{"date":"2026-08-14","close":654000.0},{"date":"2026-08-18","close":633000.0},{"date":"2026-08-19","close":603000.0},{"date":"2026-08-20","close":587000.0},{"date":"2026-08-21","close":550000.0},{"date":"2026-08-24","close":570000.0},{"date":"2026-08-25","close":602000.0},{"date":"2026-08-26","close":583000.0},{"date":"2026-08-27","close":597000.0},{"date":"2026-08-28","close":611000.0},{"date":"2026-08-31","close":642000.0},{"date":"2026-09-01","close":590000.0},{"date":"2026-09-02","close":567000.0},{"date":"2026-09-03","close":556000.0},{"date":"2026-09-04","close":562000.0},{"date":"2026-09-07","close":586000.0},{"date":"2026-09-08","close":545000.0},{"date":"2026-09-09","close":553000.0},{"date":"2026-09-10","close":557000.0},{"date":"2026-09-11","close":543000.0},{"date":"2026-09-14","close":506000.0},{"date":"2026-09-15","close":513000.0},{"date":"2026-09-16","close":512000.0},{"date":"2026-09-17","close":512000.0},{"date":"2026-09-18","close":531000.0},{"date":"2026-09-21","close":525000.0},{"date":"2026-09-22","close":540000.0},{"date":"2026-09-23","close":536000.0},{"date":"2026-09-28","close":574000.0},{"date":"2026-09-29","close":589000.0},{"date":"2026-09-30","close":564000.0},{"date":"2026-10-01","close":578000.0},{"date":"2026-10-02","close":574000.0},{"date":"2026-10-06","close":655000.0},{"date":"2026-10-07","close":591000.0},{"date":"2026-10-08","close":572000.0},{"date":"2026-10-12","close":483500.0},{"date":"2026-10-13","close":454000.0},{"date":"2026-10-14","close":441000.0},{"date":"2026-10-15","close":391000.0},{"date":"2026-10-16","close":405500.0},{"date":"2026-10-19","close":430500.0},{"date":"2026-10-20","close":398000.0},{"date":"2026-10-21","close":408000.0},{"date":"2026-10-22","close":392500.0},{"date":"2026-10-23","close":371500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":9235.0,"foreign_net":6844.0,"institution_net":-16079.0},{"date":"2026-10-21","retail_net":8595.0,"foreign_net":17681.0,"institution_net":-26276.0},{"date":"2026-10-20","retail_net":409.0,"foreign_net":7514.0,"institution_net":-7923.0},{"date":"2026-10-19","retail_net":-22397.0,"foreign_net":7115.0,"institution_net":15282.0},{"date":"2026-10-16","retail_net":-18936.0,"foreign_net":20992.0,"institution_net":-2056.0},{"date":"2026-10-15","retail_net":-802.0,"foreign_net":11485.0,"institution_net":-10683.0},{"date":"2026-10-14","retail_net":3059.0,"foreign_net":-14604.0,"institution_net":11545.0},{"date":"2026-10-13","retail_net":3709.0,"foreign_net":-17327.0,"institution_net":13618.0},{"date":"2026-10-12","retail_net":256898.0,"foreign_net":-170251.0,"institution_net":-86647.0},{"date":"2026-10-08","retail_net":53381.0,"foreign_net":-67560.0,"institution_net":14179.0},{"date":"2026-10-07","retail_net":35887.0,"foreign_net":-54000.0,"institution_net":18113.0},{"date":"2026-10-06","retail_net":-150003.0,"foreign_net":71367.0,"institution_net":78636.0},{"date":"2026-10-02","retail_net":29230.0,"foreign_net":-2309.0,"institution_net":-26921.0},{"date":"2026-10-01","retail_net":-52228.0,"foreign_net":38078.0,"institution_net":14150.0},{"date":"2026-09-30","retail_net":51723.0,"foreign_net":-46160.0,"institution_net":-5563.0},{"date":"2026-09-29","retail_net":-7841.0,"foreign_net":-40756.0,"institution_net":48597.0},{"date":"2026-09-28","retail_net":-110832.0,"foreign_net":45186.0,"institution_net":65646.0},{"date":"2026-09-23","retail_net":13977.0,"foreign_net":-16918.0,"institution_net":2941.0},{"date":"2026-09-22","retail_net":-46761.0,"foreign_net":10877.0,"institution_net":35884.0},{"date":"2026-09-21","retail_net":39643.0,"foreign_net":-27539.0,"institution_net":-12104.0},{"date":"2026-09-18","retail_net":-47387.0,"foreign_net":34083.0,"institution_net":13304.0},{"date":"2026-09-17","retail_net":21237.0,"foreign_net":11216.0,"institution_net":-32453.0},{"date":"2026-09-16","retail_net":-12054.0,"foreign_net":14048.0,"institution_net":-1994.0},{"date":"2026-09-15","retail_net":9789.0,"foreign_net":13944.0,"institution_net":-23733.0},{"date":"2026-09-14","retail_net":3229.0,"foreign_net":22341.0,"institution_net":-25570.0},{"date":"2026-09-11","retail_net":28231.0,"foreign_net":21404.0,"institution_net":-49635.0},{"date":"2026-09-10","retail_net":-14917.0,"foreign_net":14593.0,"institution_net":324.0},{"date":"2026-09-09","retail_net":17872.0,"foreign_net":-25922.0,"institution_net":8050.0},{"date":"2026-09-08","retail_net":160447.0,"foreign_net":-79999.0,"institution_net":-80448.0},{"date":"2026-09-07","retail_net":-64892.0,"foreign_net":56915.0,"institution_net":7977.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":9235.0,"foreign_net":6844.0,"institution_net":-16079.0},"d3":{"retail_net":18239.0,"foreign_net":32039.0,"institution_net":-50278.0},"d7":{"retail_net":-20837.0,"foreign_net":57027.0,"institution_net":-36190.0},"d14":{"retail_net":156037.0,"foreign_net":-144975.0,"institution_net":-11062.0},"d30":{"retail_net":197501.0,"foreign_net":-137662.0,"institution_net":-59839.0}},"analysis":"최근 5일 외국인 순매수 6.01만, 기관 순매수 -3.71만. 30일 누적: 외국인 -13.77만, 기관 -5.98만.","foreign_flow":60146.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-37052.0},"insider_trades":[],"price_analysis":{"current":376500.0,"low_30d":365500.0,"support":394650.0,"high_30d":657000.0,"change_1d":-4.1,"change_7d":-12.0,"change_30d":-30.5,"resistance":627850.0,"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":1.29,"per":8.82,"quarter":"2024-Q2"},{"pbr":1.03,"per":7.31,"quarter":"2024-Q3"},{"pbr":0.72,"per":8.38,"quarter":"2024-Q4"},{"pbr":0.71,"per":9.49,"quarter":"2025-Q1"},{"pbr":0.67,"per":12.01,"quarter":"2025-Q2"},{"pbr":0.82,"per":14.15,"quarter":"2025-Q3"},{"pbr":1.13,"per":18.69,"quarter":"2025-Q4"},{"pbr":1.16,"per":14.33,"quarter":"2026-Q1"},{"pbr":3.71,"per":35.02,"quarter":"2026-Q2"},{"pbr":1.4,"per":13.44,"quarter":"현재"}],"timeline":[{"close":267111.125,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":214081.7031,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":159088.2344,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":158962.0625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":146535.375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":186698.4062,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":269410.375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":293500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":981000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.25,"pbr_5y_low":0.67,"per_5y_avg":14.24,"per_5y_low":7.31,"current_pbr":1.4,"current_per":13.44,"pbr_5y_high":3.71,"per_5y_high":35.02,"pbr_5y_median":1.03,"per_5y_median":12.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 13.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"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":1.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.87,"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":9.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.29,"per":8.82,"close":267111.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.03,"per":7.31,"close":214081.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":8.38,"close":159088.2344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":9.49,"close":158962.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":12.01,"close":146535.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":14.15,"close":186698.4062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":18.69,"close":269410.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.16,"per":14.33,"close":293500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.71,"per":35.02,"close":981000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.5배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.7%"}],"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":7168.89,"pbr":null,"per":null,"roa":0.014230504191644087,"roe":0.026632842499905426,"revenue":5527241000000.0,"market_cap":null,"net_income":169667000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0960701731659611,"total_assets":11922768000000.0,"total_equity":6370593000000.0,"profit_margin":0.03069650843883956,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":245754000000.0,"operating_margin":0.044462327588031716},{"eps":9679.11,"pbr":1.55,"per":26.22,"roa":0.01938266586071562,"roe":0.03768253317241367,"revenue":5534835000000.0,"market_cap":8946200000000.0,"net_income":229143000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10071248736412197,"total_assets":11822058000000.0,"total_equity":6080881000000.0,"profit_margin":0.041400150139977075,"dividend_yield":0.5,"fiscal_quarter":"Q1","operating_income":295320000000.0,"operating_margin":0.05335660412641027},{"eps":5742.045993987024,"pbr":null,"per":null,"roa":0.011393708244393981,"roe":0.02358766723338008,"revenue":7609756000000.0,"market_cap":null,"net_income":135937000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08608449469339095,"total_assets":11930883000000.0,"total_equity":5763054000000.0,"profit_margin":0.017863516254660466,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":324750000000.0,"operating_margin":0.04267548131635233},{"eps":5425.1560384689765,"pbr":null,"per":null,"roa":0.010931080951759833,"roe":0.02340303868193876,"revenue":5369431000000.0,"market_cap":null,"net_income":128389000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0881424866061227,"total_assets":11745316000000.0,"total_equity":5485997000000.0,"profit_margin":0.02391109970497805,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":203749000000.0,"operating_margin":0.037946106393768726},{"eps":-367.59234840093535,"pbr":null,"per":null,"roa":-0.0008810167442933428,"roe":-0.0016450012588231369,"revenue":3934575000000.0,"market_cap":null,"net_income":-8677000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06345793383021038,"total_assets":9848848000000.0,"total_equity":5274768000000.0,"profit_margin":-0.0022053207779747495,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11392000000.0,"operating_margin":0.002895357185973072},{"eps":3616.770692312651,"pbr":null,"per":null,"roa":0.007879611196552642,"roe":0.015929481812261604,"revenue":4982840000000.0,"market_cap":null,"net_income":85613000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0745659102038195,"total_assets":10865130000000.0,"total_equity":5374500000000.0,"profit_margin":0.017181567138419056,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":125117000000.0,"operating_margin":0.025109576065055268},{"eps":4516.4380688780875,"pbr":null,"per":null,"roa":0.009397082775395643,"roe":0.019970992918200217,"revenue":6626849000000.0,"market_cap":null,"net_income":106922000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07903499838309277,"total_assets":11378212000000.0,"total_equity":5353865000000.0,"profit_margin":0.016134666717168296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":247890000000.0,"operating_margin":0.03740691843136912},{"eps":4435.2095994662495,"pbr":null,"per":null,"roa":0.008866120474667902,"roe":0.02105789451940012,"revenue":5685059000000.0,"market_cap":null,"net_income":104999000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07052626894461429,"total_assets":11842722000000.0,"total_equity":4986206000000.0,"profit_margin":0.018469289412827553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":130430000000.0,"operating_margin":0.022942593911514375},{"eps":4176.993461393152,"pbr":null,"per":null,"roa":0.009426427896110442,"roe":0.01987802931590198,"revenue":4555269000000.0,"market_cap":null,"net_income":98886000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0879482638676223,"total_assets":10490294000000.0,"total_equity":4974638000000.0,"profit_margin":0.021708048416021097,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":151684000000.0,"operating_margin":0.033298582366924984},{"eps":5850.464610768266,"pbr":null,"per":null,"roa":0.012641659007531258,"roe":0.028560967887320456,"revenue":4333578000000.0,"market_cap":null,"net_income":138466000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09653547253562761,"total_assets":10953151000000.0,"total_equity":4848085000000.0,"profit_margin":0.03195188825492468,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":176038000000.0,"operating_margin":0.04062186027342764},{"eps":14816.013126073403,"pbr":null,"per":null,"roa":0.03130526663507762,"roe":0.07439775309354502,"revenue":7558637996700.0,"market_cap":null,"net_income":350753786791.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10067553235096445,"total_assets":11204306000000.0,"total_equity":4714575000000.0,"profit_margin":0.04640436371527971,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":483689804463.0,"operating_margin":0.06399166154989464},{"eps":5453.180664067003,"pbr":null,"per":null,"roa":0.011225148969601105,"roe":0.029056599258210112,"revenue":4763581195309.0,"market_cap":null,"net_income":129098412083.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09140023778596626,"total_assets":11500819493141.0,"total_equity":4442997989399.0,"profit_margin":0.027101125558672407,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":183430623977.0,"operating_margin":0.03850687465086892}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":30296.6519,"per":8.82,"date":"2024-06","close":267111.12,"source":"reported"},{"eps":30296.6519,"per":8.3,"date":"2024-07","close":251398.69,"source":"reported"},{"eps":30296.6519,"per":9.01,"date":"2024-08","close":273003.25,"source":"reported"},{"eps":29278.6808,"per":7.31,"date":"2024-09","close":214081.7,"source":"reported"},{"eps":29278.6808,"per":5.96,"date":"2024-10","close":174407.84,"source":"reported"},{"eps":29278.6808,"per":5.43,"date":"2024-11","close":158990.03,"source":"reported"},{"eps":18979.1057,"per":8.38,"date":"2024-12","close":159088.23,"source":"reported"},{"eps":18979.1057,"per":7.69,"date":"2025-01","close":146027.28,"source":"reported"},{"eps":18979.1057,"per":8.4,"date":"2025-02","close":159481.05,"source":"reported"},{"eps":16745.4118,"per":9.49,"date":"2025-03","close":158962.06,"source":"reported"},{"eps":16745.4118,"per":8.29,"date":"2025-04","close":138781.12,"source":"reported"},{"eps":16745.4118,"per":8.6,"date":"2025-05","close":144050.05,"source":"reported"},{"eps":12200.826,"per":12.01,"date":"2025-06","close":146535.38,"source":"reported"},{"eps":12200.826,"per":12.75,"date":"2025-07","close":155582.0,"source":"reported"},{"eps":12200.826,"per":13.78,"date":"2025-08","close":168108.09,"source":"reported"},{"eps":13190.7725,"per":14.15,"date":"2025-09","close":186698.41,"source":"reported"},{"eps":13190.7725,"per":18.16,"date":"2025-10","close":239586.34,"source":"reported"},{"eps":13190.7725,"per":17.86,"date":"2025-11","close":235609.8,"source":"reported"},{"eps":14416.3804,"per":18.69,"date":"2025-12","close":269410.38,"source":"reported"},{"eps":14416.3804,"per":16.89,"date":"2026-01","close":243562.88,"source":"reported"},{"eps":14416.3804,"per":22.0,"date":"2026-02","close":317128.81,"source":"reported"},{"eps":20478.7197,"per":14.33,"date":"2026-03","close":293500.0,"source":"reported"},{"eps":20478.7197,"per":27.98,"date":"2026-04","close":573000.0,"source":"reported"},{"eps":20478.7197,"per":71.2,"date":"2026-05","close":1458000.0,"source":"reported"},{"eps":28015.202,"per":35.02,"date":"2026-06","close":981000.0,"source":"reported"},{"eps":28015.202,"per":18.35,"date":"2026-07","close":514000.0,"source":"reported"},{"eps":28015.202,"per":22.92,"date":"2026-08","close":642000.0,"source":"reported"},{"eps":28015.202,"per":20.13,"date":"2026-09","close":564000.0,"source":"reported"},{"eps":28015.202,"per":13.26,"date":"2026-10","close":371500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.04,"std":12.47,"count":29,"current":13.26,"lower_1sd":3.57,"upper_1sd":28.51},"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":"LG이노텍","phase":"above-fold","symbol_resolved":true}