{"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":"2026-10-23T09:35:56.911915+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.4,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-98.2,"direction":"higher_better","percentile":12}],"summary":"매출 +27.4%","percentile":43},"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":38.1,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.6,"direction":"higher_better","percentile":31}],"summary":"RSI 38","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.77x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.25,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.8,"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 2.1x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"금호석유화학(011780)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2.72조. 현재가 108,200원, 전일 대비 -1.4%, 30일 -12.6%. PER 5.8배 / ROE 4.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.84만, 기관 순매도 10.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.26,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.26%","value_pct":1.26},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.25,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.26},"catalysts":["전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-2496.404289809565,"grade":"F","trend":"하락","atr_14":4357.142857142857,"rsi_14":38.05309734513275,"sma_20":115395.0,"sma_60":120530.0,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.1로 약세 구간입니다. MACD(-2496.40)가 시그널선(-2215.56)을 하회합니다(데드크로스). 현재가가 SMA20(115395)과 SMA60(120530) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 110781~120009 (현재 위치 -28%).","bb_lower":110781.33551284882,"bb_upper":120008.66448715118,"macd_signal":-2215.5587683225313},"change_pct":-1.46,"chart_data":[{"date":"2024-10-23","open":129614,"high":131346,"low":126920,"close":129710,"volume":68536,"rsi_14":19.03,"sma_20":145655.0,"sma_60":140305.0,"sma_120":144222.5},{"date":"2024-10-24","open":130672,"high":137119,"low":130576,"close":136927,"volume":154642,"rsi_14":33.49,"sma_20":146045.0,"sma_60":140141.67,"sma_120":144363.33},{"date":"2024-10-25","open":136734,"high":137889,"low":135099,"close":136350,"volume":74719,"rsi_14":33.33,"sma_20":145890.0,"sma_60":139988.33,"sma_120":144459.17},{"date":"2024-10-28","open":136927,"high":144817,"low":136349,"close":140680,"volume":130700,"rsi_14":39.42,"sma_20":145715.0,"sma_60":139930.0,"sma_120":144605.83},{"date":"2024-10-29","open":140487,"high":141449,"low":136157,"close":137216,"volume":57761,"rsi_14":44.08,"sma_20":145150.0,"sma_60":139836.67,"sma_120":144641.67},{"date":"2024-10-30","open":137216,"high":139044,"low":135868,"close":137023,"volume":38431,"rsi_14":44.39,"sma_20":144365.0,"sma_60":139838.33,"sma_120":144676.67},{"date":"2024-10-31","open":136927,"high":137697,"low":133944,"close":137216,"volume":58842,"rsi_14":49.87,"sma_20":143600.0,"sma_60":139861.67,"sma_120":144740.0},{"date":"2024-11-01","open":135772,"high":135868,"low":131827,"close":132019,"volume":72804,"rsi_14":39.16,"sma_20":142625.0,"sma_60":139836.67,"sma_120":144728.33},{"date":"2024-11-04","open":132308,"high":133463,"low":129710,"close":131057,"volume":73668,"rsi_14":42.4,"sma_20":141620.0,"sma_60":139733.33,"sma_120":144677.5},{"date":"2024-11-05","open":131057,"high":134040,"low":129999,"close":132308,"volume":53269,"rsi_14":47.65,"sma_20":140675.0,"sma_60":139666.67,"sma_120":144625.0},{"date":"2024-11-06","open":132404,"high":133559,"low":128074,"close":128940,"volume":93999,"rsi_14":46.61,"sma_20":139990.0,"sma_60":139848.33,"sma_120":144542.5},{"date":"2024-11-07","open":130095,"high":134233,"low":128555,"close":131153,"volume":97800,"rsi_14":46.61,"sma_20":139445.0,"sma_60":139920.0,"sma_120":144515.83},{"date":"2024-11-08","open":129999,"high":131057,"low":116431,"close":116431,"volume":461027,"rsi_14":34.4,"sma_20":138360.0,"sma_60":139768.33,"sma_120":144341.67},{"date":"2024-11-11","open":116527,"high":116527,"low":106328,"close":108733,"volume":312825,"rsi_14":31.39,"sma_20":136710.0,"sma_60":139493.33,"sma_120":144052.5},{"date":"2024-11-12","open":107675,"high":109984,"low":104884,"close":105943,"volume":174116,"rsi_14":28.06,"sma_20":135120.0,"sma_60":139076.67,"sma_120":143714.17},{"date":"2024-11-13","open":104499,"high":107194,"low":102094,"close":102767,"volume":131163,"rsi_14":15.93,"sma_20":133500.0,"sma_60":138606.67,"sma_120":143317.5},{"date":"2024-11-14","open":103345,"high":103441,"low":98341,"close":98918,"volume":139593,"rsi_14":14.95,"sma_20":131815.0,"sma_60":138111.67,"sma_120":142870.83},{"date":"2024-11-15","open":97860,"high":99784,"low":94107,"close":98630,"volume":180401,"rsi_14":7.41,"sma_20":130000.0,"sma_60":137571.67,"sma_120":142442.5},{"date":"2024-11-18","open":97283,"high":103922,"low":97283,"close":103345,"volume":126632,"rsi_14":16.54,"sma_20":128540.0,"sma_60":137155.0,"sma_120":142058.33},{"date":"2024-11-19","open":103248,"high":105654,"low":101516,"close":102767,"volume":59023,"rsi_14":16.42,"sma_20":127210.0,"sma_60":136728.33,"sma_120":141727.5},{"date":"2024-11-20","open":102382,"high":104018,"low":101131,"close":102094,"volume":61734,"rsi_14":15.89,"sma_20":125775.0,"sma_60":136321.67,"sma_120":141393.33},{"date":"2024-11-21","open":102864,"high":104211,"low":101035,"close":102671,"volume":85781,"rsi_14":18.69,"sma_20":123995.0,"sma_60":135875.0,"sma_120":141014.17},{"date":"2024-11-22","open":103537,"high":104114,"low":101709,"close":102479,"volume":63734,"rsi_14":19.0,"sma_20":122235.0,"sma_60":135433.33,"sma_120":140684.17},{"date":"2024-11-25","open":103633,"high":105173,"low":102479,"close":102479,"volume":236865,"rsi_14":16.74,"sma_20":120250.0,"sma_60":134976.67,"sma_120":140398.33},{"date":"2024-11-26","open":102190,"high":103248,"low":100747,"close":101035,"volume":113227,"rsi_14":17.49,"sma_20":118370.0,"sma_60":134450.0,"sma_120":140070.0},{"date":"2024-11-27","open":101035,"high":101709,"low":99207,"close":100747,"volume":71911,"rsi_14":12.91,"sma_20":116485.0,"sma_60":133923.33,"sma_120":139714.17},{"date":"2024-11-28","open":101516,"high":102671,"low":100843,"close":101516,"volume":43877,"rsi_14":22.42,"sma_20":114630.0,"sma_60":133451.67,"sma_120":139357.5},{"date":"2024-11-29","open":102094,"high":102094,"low":95069,"close":95069,"volume":197192,"rsi_14":23.51,"sma_20":112710.0,"sma_60":132810.0,"sma_120":138964.17},{"date":"2024-12-02","open":94877,"high":94973,"low":89681,"close":90162,"volume":263476,"rsi_14":21.72,"sma_20":110585.0,"sma_60":132090.0,"sma_120":138510.83},{"date":"2024-12-03","open":90162,"high":95069,"low":88815,"close":94684,"volume":174759,"rsi_14":36.18,"sma_20":108630.0,"sma_60":131438.33,"sma_120":138129.17},{"date":"2024-12-04","open":92760,"high":94107,"low":90932,"close":92760,"volume":86210,"rsi_14":38.73,"sma_20":106750.0,"sma_60":130625.0,"sma_120":137744.17},{"date":"2024-12-05","open":92375,"high":94203,"low":89488,"close":89488,"volume":74062,"rsi_14":34.92,"sma_20":104585.0,"sma_60":129821.67,"sma_120":137260.83},{"date":"2024-12-06","open":89392,"high":91798,"low":88045,"close":89296,"volume":101967,"rsi_14":22.76,"sma_20":103175.0,"sma_60":128975.0,"sma_120":136760.0},{"date":"2024-12-09","open":88526,"high":88526,"low":84004,"close":84485,"volume":143580,"rsi_14":19.55,"sma_20":101915.0,"sma_60":128101.67,"sma_120":136260.83},{"date":"2024-12-10","open":85639,"high":95262,"low":85639,"close":93818,"volume":216688,"rsi_14":39.3,"sma_20":101285.0,"sma_60":127351.67,"sma_120":135872.5},{"date":"2024-12-11","open":94492,"high":94973,"low":92664,"close":94107,"volume":84591,"rsi_14":38.85,"sma_20":100835.0,"sma_60":126605.0,"sma_120":135438.33},{"date":"2024-12-12","open":94203,"high":94877,"low":91509,"close":94011,"volume":112297,"rsi_14":38.94,"sma_20":100580.0,"sma_60":125810.0,"sma_120":135044.17},{"date":"2024-12-13","open":93818,"high":95166,"low":92471,"close":95166,"volume":103983,"rsi_14":40.73,"sma_20":100400.0,"sma_60":125233.33,"sma_120":134615.83},{"date":"2024-12-16","open":95166,"high":96417,"low":93049,"close":93530,"volume":108087,"rsi_14":40.53,"sma_20":99890.0,"sma_60":124631.67,"sma_120":134120.0},{"date":"2024-12-17","open":93530,"high":93626,"low":91413,"close":91413,"volume":78644,"rsi_14":38.75,"sma_20":99300.0,"sma_60":124031.67,"sma_120":133668.33},{"date":"2024-12-18","open":91894,"high":92471,"low":90836,"close":91220,"volume":71743,"rsi_14":37.41,"sma_20":98735.0,"sma_60":123388.33,"sma_120":133207.5},{"date":"2024-12-19","open":89103,"high":91894,"low":87853,"close":90836,"volume":79028,"rsi_14":43.92,"sma_20":98120.0,"sma_60":122720.0,"sma_120":132755.83},{"date":"2024-12-20","open":90354,"high":91413,"low":89200,"close":90451,"volume":76129,"rsi_14":50.48,"sma_20":97495.0,"sma_60":121873.33,"sma_120":132310.0},{"date":"2024-12-23","open":91028,"high":91413,"low":89585,"close":90643,"volume":59145,"rsi_14":42.22,"sma_20":96880.0,"sma_60":120948.33,"sma_120":131884.17},{"date":"2024-12-24","open":90643,"high":92086,"low":89585,"close":89777,"volume":63012,"rsi_14":44.02,"sma_20":96295.0,"sma_60":119938.33,"sma_120":131440.83},{"date":"2024-12-26","open":89873,"high":90162,"low":86987,"close":87371,"volume":143630,"rsi_14":45.6,"sma_20":95600.0,"sma_60":118816.67,"sma_120":130972.5},{"date":"2024-12-27","open":88851,"high":89541,"low":87076,"close":87865,"volume":95987,"rsi_14":43.02,"sma_20":94780.0,"sma_60":117670.0,"sma_120":130498.33},{"date":"2024-12-30","open":88653,"high":91612,"low":87371,"close":89344,"volume":81522,"rsi_14":56.09,"sma_20":94370.0,"sma_60":116568.33,"sma_120":130017.5},{"date":"2025-01-02","open":88456,"high":89541,"low":87371,"close":87766,"volume":63817,"rsi_14":21.48,"sma_20":94135.0,"sma_60":115446.67,"sma_120":129517.5},{"date":"2025-01-03","open":87174,"high":93190,"low":87076,"close":91809,"volume":124477,"rsi_14":37.43,"sma_20":93870.0,"sma_60":114391.67,"sma_120":129072.5},{"date":"2025-01-06","open":92401,"high":93584,"low":91316,"close":93288,"volume":75868,"rsi_14":42.29,"sma_20":93780.0,"sma_60":113506.67,"sma_120":128546.67},{"date":"2025-01-07","open":93387,"high":96937,"low":92697,"close":93584,"volume":110186,"rsi_14":39.58,"sma_20":93875.0,"sma_60":112635.0,"sma_120":128034.17},{"date":"2025-01-08","open":92992,"high":93781,"low":91612,"close":92795,"volume":81841,"rsi_14":41.53,"sma_20":93940.0,"sma_60":111825.0,"sma_120":127535.0},{"date":"2025-01-09","open":92795,"high":94176,"low":91710,"close":92795,"volume":107569,"rsi_14":47.2,"sma_20":94255.0,"sma_60":110960.0,"sma_120":126948.33},{"date":"2025-01-10","open":92302,"high":95162,"low":92302,"close":93485,"volume":111831,"rsi_14":50.0,"sma_20":94120.0,"sma_60":110175.0,"sma_120":126361.67},{"date":"2025-01-13","open":93091,"high":93288,"low":89837,"close":90231,"volume":72574,"rsi_14":42.56,"sma_20":93805.0,"sma_60":109380.0,"sma_120":125755.0},{"date":"2025-01-14","open":90231,"high":92204,"low":90133,"close":90724,"volume":51381,"rsi_14":44.9,"sma_20":93520.0,"sma_60":108638.33,"sma_120":125178.33},{"date":"2025-01-15","open":91316,"high":92697,"low":90428,"close":91217,"volume":80072,"rsi_14":45.73,"sma_20":93200.0,"sma_60":107866.67,"sma_120":124583.33},{"date":"2025-01-16","open":92105,"high":93190,"low":90527,"close":93091,"volume":92251,"rsi_14":52.63,"sma_20":93060.0,"sma_60":107163.33,"sma_120":124056.67},{"date":"2025-01-17","open":92105,"high":92894,"low":91415,"close":91710,"volume":42182,"rsi_14":55.56,"sma_20":92960.0,"sma_60":106490.0,"sma_120":123560.83},{"date":"2025-01-20","open":93288,"high":99402,"low":93288,"close":98613,"volume":290916,"rsi_14":71.71,"sma_20":93220.0,"sma_60":105910.0,"sma_120":123107.5},{"date":"2025-01-21","open":99994,"high":109757,"low":99698,"close":108179,"volume":493862,"rsi_14":78.68,"sma_20":93985.0,"sma_60":105366.67,"sma_120":122754.17},{"date":"2025-01-22","open":107587,"high":108376,"low":104629,"close":104826,"volume":212349,"rsi_14":74.64,"sma_20":94600.0,"sma_60":104776.67,"sma_120":122382.5},{"date":"2025-01-23","open":104826,"high":105516,"low":103248,"close":103248,"volume":98103,"rsi_14":67.79,"sma_20":95125.0,"sma_60":104085.0,"sma_120":122007.5},{"date":"2025-01-24","open":103248,"high":103840,"low":101572,"close":102952,"volume":81752,"rsi_14":65.61,"sma_20":95680.0,"sma_60":103448.33,"sma_120":121642.5},{"date":"2025-01-31","open":103938,"high":104530,"low":100487,"close":104037,"volume":83978,"rsi_14":66.46,"sma_20":96415.0,"sma_60":102833.33,"sma_120":121335.83},{"date":"2025-02-03","open":101572,"high":107489,"low":98120,"close":105714,"volume":183849,"rsi_14":69.79,"sma_20":97320.0,"sma_60":102243.33,"sma_120":121052.5},{"date":"2025-02-04","open":106404,"high":108179,"low":103051,"close":104925,"volume":106137,"rsi_14":68.14,"sma_20":98110.0,"sma_60":101730.0,"sma_120":120783.33},{"date":"2025-02-05","open":105911,"high":113405,"low":105911,"close":109066,"volume":205396,"rsi_14":71.12,"sma_20":99190.0,"sma_60":101303.33,"sma_120":120518.33},{"date":"2025-02-06","open":109066,"high":110151,"low":106502,"close":108869,"volume":66993,"rsi_14":77.55,"sma_20":100055.0,"sma_60":100851.67,"sma_120":120259.17},{"date":"2025-02-07","open":106996,"high":110546,"low":105911,"close":108573,"volume":107035,"rsi_14":76.54,"sma_20":100830.0,"sma_60":100453.33,"sma_120":120150.83},{"date":"2025-02-10","open":109066,"high":112715,"low":106700,"close":111532,"volume":109886,"rsi_14":78.14,"sma_20":101740.0,"sma_60":100066.67,"sma_120":119993.33},{"date":"2025-02-11","open":111532,"high":113307,"low":109165,"close":110940,"volume":95801,"rsi_14":75.64,"sma_20":102660.0,"sma_60":99925.0,"sma_120":119846.67},{"date":"2025-02-12","open":110940,"high":111926,"low":107390,"close":107390,"volume":110445,"rsi_14":71.2,"sma_20":103400.0,"sma_60":99856.67,"sma_120":119675.0},{"date":"2025-02-13","open":107291,"high":118237,"low":106207,"close":118237,"volume":268319,"rsi_14":73.98,"sma_20":104655.0,"sma_60":100020.0,"sma_120":119548.33},{"date":"2025-02-14","open":118237,"high":118336,"low":112419,"close":112616,"volume":123786,"rsi_14":56.0,"sma_20":105790.0,"sma_60":100143.33,"sma_120":119375.0},{"date":"2025-02-17","open":113603,"high":121196,"low":113504,"close":119224,"volume":159763,"rsi_14":67.89,"sma_20":107235.0,"sma_60":100445.0,"sma_120":119278.33},{"date":"2025-02-18","open":118336,"high":122379,"low":117843,"close":121294,"volume":102753,"rsi_14":72.15,"sma_20":108760.0,"sma_60":100786.67,"sma_120":119179.17},{"date":"2025-02-19","open":121294,"high":123760,"low":120111,"close":122675,"volume":110946,"rsi_14":73.58,"sma_20":110260.0,"sma_60":101070.0,"sma_120":119112.5},{"date":"2025-02-20","open":122182,"high":126521,"low":121788,"close":123957,"volume":130770,"rsi_14":73.71,"sma_20":111895.0,"sma_60":101385.0,"sma_120":119056.67},{"date":"2025-02-21","open":126127,"high":126127,"low":119815,"close":121196,"volume":91593,"rsi_14":67.96,"sma_20":113040.0,"sma_60":101665.0,"sma_120":118993.33},{"date":"2025-02-24","open":120210,"high":121985,"low":117153,"close":117547,"volume":109191,"rsi_14":63.73,"sma_20":113515.0,"sma_60":101873.33,"sma_120":118874.17},{"date":"2025-02-25","open":116462,"high":117547,"low":112025,"close":112814,"volume":175125,"rsi_14":54.03,"sma_20":113920.0,"sma_60":102005.0,"sma_120":118719.17},{"date":"2025-02-26","open":113997,"high":117350,"low":109658,"close":116561,"volume":181296,"rsi_14":57.68,"sma_20":114595.0,"sma_60":102200.0,"sma_120":118588.33},{"date":"2025-02-27","open":116561,"high":117646,"low":114194,"close":116857,"volume":196448,"rsi_14":58.27,"sma_20":115300.0,"sma_60":102425.0,"sma_120":118437.5},{"date":"2025-02-28","open":113405,"high":115378,"low":108179,"close":108179,"volume":1514813,"rsi_14":47.0,"sma_20":115510.0,"sma_60":102508.33,"sma_120":118215.83},{"date":"2025-03-04","open":107587,"high":113307,"low":106601,"close":110053,"volume":200352,"rsi_14":49.22,"sma_20":115730.0,"sma_60":102610.0,"sma_120":118030.83},{"date":"2025-03-05","open":110743,"high":116265,"low":108573,"close":115082,"volume":191593,"rsi_14":56.57,"sma_20":116245.0,"sma_60":102908.33,"sma_120":117859.17},{"date":"2025-03-06","open":116167,"high":118928,"low":113701,"close":118139,"volume":176050,"rsi_14":49.9,"sma_20":116705.0,"sma_60":103343.33,"sma_120":117716.67},{"date":"2025-03-07","open":118139,"high":124056,"low":116462,"close":121196,"volume":271340,"rsi_14":58.9,"sma_20":117330.0,"sma_60":103751.67,"sma_120":117595.0},{"date":"2025-03-10","open":120012,"high":120999,"low":115772,"close":116660,"volume":161019,"rsi_14":47.22,"sma_20":117740.0,"sma_60":104116.67,"sma_120":117370.83},{"date":"2025-03-11","open":113110,"high":116561,"low":112222,"close":113800,"volume":131699,"rsi_14":42.02,"sma_20":117855.0,"sma_60":104490.0,"sma_120":117155.83},{"date":"2025-03-12","open":113701,"high":114293,"low":108968,"close":109855,"volume":242634,"rsi_14":37.05,"sma_20":117800.0,"sma_60":104800.0,"sma_120":116887.5},{"date":"2025-03-13","open":109954,"high":111433,"low":108179,"close":109461,"volume":259631,"rsi_14":35.09,"sma_20":117905.0,"sma_60":105186.67,"sma_120":116644.17},{"date":"2025-03-14","open":109658,"high":113011,"low":108672,"close":111926,"volume":124220,"rsi_14":40.41,"sma_20":117585.0,"sma_60":105453.33,"sma_120":116402.5},{"date":"2025-03-17","open":112715,"high":116660,"low":110053,"close":111236,"volume":219535,"rsi_14":43.04,"sma_20":117515.0,"sma_60":105703.33,"sma_120":116154.17},{"date":"2025-03-18","open":111926,"high":112222,"low":109954,"close":110250,"volume":111272,"rsi_14":46.92,"sma_20":117060.0,"sma_60":105938.33,"sma_120":115874.17},{"date":"2025-03-19","open":111137,"high":116364,"low":110644,"close":111236,"volume":169212,"rsi_14":43.15,"sma_20":116550.0,"sma_60":106170.0,"sma_120":115701.67},{"date":"2025-03-20","open":114786,"high":116660,"low":112419,"close":112715,"volume":169952,"rsi_14":44.83,"sma_20":116045.0,"sma_60":106455.0,"sma_120":115543.33},{"date":"2025-03-21","open":112715,"high":114885,"low":111729,"close":114096,"volume":130100,"rsi_14":59.04,"sma_20":115545.0,"sma_60":106800.0,"sma_120":115415.83},{"date":"2025-03-24","open":117646,"high":118237,"low":113701,"close":117547,"volume":150086,"rsi_14":60.92,"sma_20":115360.0,"sma_60":107206.67,"sma_120":115297.5},{"date":"2025-03-25","open":117942,"high":119322,"low":114885,"close":115378,"volume":90144,"rsi_14":50.47,"sma_20":115250.0,"sma_60":107583.33,"sma_120":115151.67},{"date":"2025-03-26","open":116364,"high":122379,"low":115082,"close":121590,"volume":162271,"rsi_14":54.99,"sma_20":115695.0,"sma_60":108071.67,"sma_120":114972.5},{"date":"2025-03-27","open":119815,"high":124549,"low":119815,"close":122182,"volume":126061,"rsi_14":51.53,"sma_20":115980.0,"sma_60":108566.67,"sma_120":114757.5},{"date":"2025-03-28","open":123267,"high":123267,"low":118928,"close":121985,"volume":84057,"rsi_14":59.57,"sma_20":116240.0,"sma_60":109073.33,"sma_120":114505.83},{"date":"2025-03-31","open":120801,"high":121985,"low":117449,"close":119026,"volume":151611,"rsi_14":59.36,"sma_20":116790.0,"sma_60":109571.67,"sma_120":114194.17},{"date":"2025-04-01","open":119125,"high":120801,"low":115180,"close":118435,"volume":110232,"rsi_14":67.47,"sma_20":117215.0,"sma_60":110088.33,"sma_120":113879.17},{"date":"2025-04-02","open":118435,"high":120900,"low":116955,"close":117646,"volume":80084,"rsi_14":66.4,"sma_20":117345.0,"sma_60":110566.67,"sma_120":113567.5},{"date":"2025-04-03","open":115378,"high":116955,"low":113603,"close":115969,"volume":110613,"rsi_14":58.37,"sma_20":117235.0,"sma_60":111043.33,"sma_120":113245.0},{"date":"2025-04-04","open":115575,"high":116857,"low":110940,"close":114096,"volume":109718,"rsi_14":55.64,"sma_20":116875.0,"sma_60":111420.0,"sma_120":112905.83},{"date":"2025-04-07","open":109165,"high":112222,"low":106207,"close":106798,"volume":101986,"rsi_14":44.55,"sma_20":116375.0,"sma_60":111648.33,"sma_120":112577.5},{"date":"2025-04-08","open":109362,"high":110151,"low":103840,"close":105615,"volume":128473,"rsi_14":41.18,"sma_20":115960.0,"sma_60":111851.67,"sma_120":112243.33},{"date":"2025-04-09","open":103939,"high":106108,"low":101473,"close":102952,"volume":69548,"rsi_14":35.22,"sma_20":115610.0,"sma_60":112023.33,"sma_120":111924.17},{"date":"2025-04-10","open":106108,"high":109658,"low":105319,"close":109658,"volume":103308,"rsi_14":44.22,"sma_20":115620.0,"sma_60":112308.33,"sma_120":111634.17},{"date":"2025-04-11","open":108277,"high":109066,"low":106601,"close":108968,"volume":66433,"rsi_14":37.95,"sma_20":115470.0,"sma_60":112570.0,"sma_120":111372.5},{"date":"2025-04-14","open":109165,"high":111729,"low":107784,"close":109658,"volume":80634,"rsi_14":41.62,"sma_20":115390.0,"sma_60":112898.33,"sma_120":111139.17},{"date":"2025-04-15","open":109757,"high":115476,"low":109559,"close":114392,"volume":96081,"rsi_14":38.97,"sma_20":115600.0,"sma_60":113298.33,"sma_120":110968.33},{"date":"2025-04-16","open":115476,"high":117547,"low":113208,"close":114194,"volume":64777,"rsi_14":37.61,"sma_20":115750.0,"sma_60":113686.67,"sma_120":110776.67},{"date":"2025-04-17","open":115279,"high":115279,"low":110644,"close":111630,"volume":71424,"rsi_14":35.04,"sma_20":115695.0,"sma_60":114000.0,"sma_120":110581.67},{"date":"2025-04-18","open":113898,"high":116265,"low":112715,"close":114096,"volume":44488,"rsi_14":42.77,"sma_20":115695.0,"sma_60":114378.33,"sma_120":110434.17},{"date":"2025-04-21","open":115279,"high":116068,"low":113110,"close":114096,"volume":32911,"rsi_14":43.53,"sma_20":115520.0,"sma_60":114640.0,"sma_120":110275.0},{"date":"2025-04-22","open":114096,"high":116364,"low":113307,"close":114194,"volume":43674,"rsi_14":44.74,"sma_20":115460.0,"sma_60":114741.67,"sma_120":110054.17},{"date":"2025-04-23","open":116265,"high":117153,"low":114885,"close":115871,"volume":52895,"rsi_14":49.85,"sma_20":115170.0,"sma_60":114928.33,"sma_120":109852.5},{"date":"2025-04-24","open":116857,"high":117449,"low":113603,"close":115575,"volume":55725,"rsi_14":52.37,"sma_20":114835.0,"sma_60":115136.67,"sma_120":109610.83},{"date":"2025-04-25","open":116364,"high":118336,"low":115969,"close":117350,"volume":60707,"rsi_14":70.5,"sma_20":114600.0,"sma_60":115380.0,"sma_120":109414.17},{"date":"2025-04-28","open":116462,"high":117744,"low":116068,"close":116462,"volume":33536,"rsi_14":71.32,"sma_20":114470.0,"sma_60":115590.0,"sma_120":109211.67},{"date":"2025-04-29","open":116462,"high":117942,"low":115871,"close":117251,"volume":53254,"rsi_14":80.33,"sma_20":114410.0,"sma_60":115785.0,"sma_120":109014.17},{"date":"2025-04-30","open":115969,"high":117744,"low":115476,"close":117153,"volume":53991,"rsi_14":72.09,"sma_20":114385.0,"sma_60":115991.67,"sma_120":108860.83},{"date":"2025-05-02","open":116068,"high":117547,"low":114589,"close":114589,"volume":64830,"rsi_14":64.92,"sma_20":114315.0,"sma_60":116085.0,"sma_120":108694.17},{"date":"2025-05-07","open":116364,"high":122182,"low":115378,"close":121886,"volume":160660,"rsi_14":74.03,"sma_20":114710.0,"sma_60":116305.0,"sma_120":108578.33},{"date":"2025-05-08","open":121985,"high":127014,"low":120604,"close":124746,"volume":165467,"rsi_14":71.97,"sma_20":115620.0,"sma_60":116578.33,"sma_120":108515.83},{"date":"2025-05-09","open":127704,"high":130564,"low":110348,"close":112222,"volume":764620,"rsi_14":47.25,"sma_20":115955.0,"sma_60":116590.0,"sma_120":108328.33},{"date":"2025-05-12","open":113603,"high":113800,"low":109165,"close":113701,"volume":205975,"rsi_14":52.97,"sma_20":116500.0,"sma_60":116636.67,"sma_120":108280.83},{"date":"2025-05-13","open":112715,"high":114490,"low":111236,"close":112814,"volume":134691,"rsi_14":48.07,"sma_20":116660.0,"sma_60":116728.33,"sma_120":108292.5},{"date":"2025-05-14","open":113603,"high":114194,"low":110447,"close":111236,"volume":134352,"rsi_14":45.89,"sma_20":116775.0,"sma_60":116610.0,"sma_120":108315.0},{"date":"2025-05-15","open":110743,"high":111532,"low":109855,"close":110250,"volume":77602,"rsi_14":44.48,"sma_20":116805.0,"sma_60":116570.0,"sma_120":108356.67},{"date":"2025-05-16","open":110644,"high":110940,"low":107390,"close":107587,"volume":98774,"rsi_14":38.71,"sma_20":116460.0,"sma_60":116373.33,"sma_120":108409.17},{"date":"2025-05-19","open":107489,"high":109264,"low":107291,"close":108573,"volume":95250,"rsi_14":40.63,"sma_20":116175.0,"sma_60":116158.33,"sma_120":108472.5},{"date":"2025-05-20","open":109362,"high":109559,"low":106404,"close":108771,"volume":76428,"rsi_14":38.02,"sma_20":116030.0,"sma_60":115923.33,"sma_120":108496.67},{"date":"2025-05-21","open":108869,"high":109855,"low":107686,"close":107784,"volume":49808,"rsi_14":37.91,"sma_20":115710.0,"sma_60":115650.0,"sma_120":108517.5},{"date":"2025-05-22","open":107982,"high":108277,"low":106207,"close":106601,"volume":57210,"rsi_14":35.33,"sma_20":115330.0,"sma_60":115403.33,"sma_120":108534.17},{"date":"2025-05-23","open":106798,"high":108573,"low":104826,"close":107390,"volume":70416,"rsi_14":36.8,"sma_20":114985.0,"sma_60":115231.67,"sma_120":108552.5},{"date":"2025-05-26","open":107390,"high":111137,"low":107390,"close":111137,"volume":67761,"rsi_14":45.48,"sma_20":114745.0,"sma_60":115203.33,"sma_120":108604.17},{"date":"2025-05-27","open":110447,"high":112616,"low":110053,"close":110841,"volume":73461,"rsi_14":32.28,"sma_20":114505.0,"sma_60":115106.67,"sma_120":108653.33},{"date":"2025-05-28","open":110940,"high":113208,"low":110053,"close":112518,"volume":107113,"rsi_14":29.61,"sma_20":114260.0,"sma_60":115033.33,"sma_120":108729.17},{"date":"2025-05-29","open":113011,"high":113997,"low":111532,"close":113603,"volume":72881,"rsi_14":53.72,"sma_20":114115.0,"sma_60":115125.0,"sma_120":108816.67},{"date":"2025-05-30","open":112912,"high":115180,"low":112814,"close":113898,"volume":70831,"rsi_14":50.57,"sma_20":113945.0,"sma_60":115190.0,"sma_120":108900.0},{"date":"2025-06-02","open":113208,"high":113800,"low":111137,"close":112419,"volume":68453,"rsi_14":48.9,"sma_20":113705.0,"sma_60":115145.0,"sma_120":109026.67},{"date":"2025-06-04","open":113110,"high":118336,"low":113011,"close":115378,"volume":104191,"rsi_14":60.71,"sma_20":113745.0,"sma_60":115098.33,"sma_120":109220.83},{"date":"2025-06-05","open":114490,"high":116561,"low":114392,"close":116167,"volume":64418,"rsi_14":65.46,"sma_20":113455.0,"sma_60":115013.33,"sma_120":109382.5},{"date":"2025-06-09","open":116167,"high":117153,"low":114786,"close":114983,"volume":99719,"rsi_14":70.95,"sma_20":112960.0,"sma_60":114985.0,"sma_120":109550.83},{"date":"2025-06-10","open":115476,"high":127408,"low":115082,"close":124253,"volume":333643,"rsi_14":80.23,"sma_20":113570.0,"sma_60":115161.67,"sma_120":109825.83},{"date":"2025-06-11","open":123168,"high":123858,"low":120012,"close":121393,"volume":123502,"rsi_14":72.07,"sma_20":113960.0,"sma_60":115356.67,"sma_120":110078.33},{"date":"2025-06-12","open":122478,"high":124154,"low":119618,"close":119618,"volume":153444,"rsi_14":70.13,"sma_20":114305.0,"sma_60":115528.33,"sma_120":110357.5},{"date":"2025-06-13","open":120012,"high":120012,"low":115476,"close":115476,"volume":127929,"rsi_14":63.72,"sma_20":114520.0,"sma_60":115588.33,"sma_120":110520.83},{"date":"2025-06-16","open":117153,"high":117843,"low":112321,"close":113504,"volume":137717,"rsi_14":59.12,"sma_20":114685.0,"sma_60":115626.67,"sma_120":110665.0},{"date":"2025-06-17","open":113701,"high":114490,"low":111630,"close":112321,"volume":91287,"rsi_14":51.91,"sma_20":114925.0,"sma_60":115661.67,"sma_120":110800.0},{"date":"2025-06-18","open":111236,"high":112912,"low":111039,"close":112321,"volume":84060,"rsi_14":52.41,"sma_20":115115.0,"sma_60":115680.0,"sma_120":110925.0},{"date":"2025-06-19","open":112715,"high":113898,"low":110546,"close":111630,"volume":80827,"rsi_14":48.5,"sma_20":115260.0,"sma_60":115661.67,"sma_120":111058.33},{"date":"2025-06-20","open":112025,"high":113110,"low":111137,"close":111433,"volume":103268,"rsi_14":46.23,"sma_20":115445.0,"sma_60":115616.67,"sma_120":111208.33},{"date":"2025-06-23","open":113011,"high":113011,"low":109855,"close":109954,"volume":75867,"rsi_14":43.42,"sma_20":115615.0,"sma_60":115488.33,"sma_120":111347.5},{"date":"2025-06-24","open":112321,"high":113997,"low":111137,"close":112321,"volume":122481,"rsi_14":49.84,"sma_20":115865.0,"sma_60":115436.67,"sma_120":111510.0},{"date":"2025-06-25","open":112321,"high":114687,"low":111630,"close":112912,"volume":105726,"rsi_14":45.67,"sma_20":115955.0,"sma_60":115290.0,"sma_120":111680.83},{"date":"2025-06-26","open":113405,"high":113405,"low":110841,"close":111236,"volume":124762,"rsi_14":41.61,"sma_20":115975.0,"sma_60":115105.0,"sma_120":111835.83},{"date":"2025-06-27","open":112025,"high":112419,"low":109264,"close":110151,"volume":97386,"rsi_14":41.75,"sma_20":115855.0,"sma_60":114905.0,"sma_120":111989.17},{"date":"2025-06-30","open":111236,"high":112222,"low":110348,"close":110743,"volume":77162,"rsi_14":17.22,"sma_20":115710.0,"sma_60":114765.0,"sma_120":112168.33},{"date":"2025-07-01","open":111729,"high":115378,"low":111729,"close":112616,"volume":199098,"rsi_14":27.64,"sma_20":115645.0,"sma_60":114666.67,"sma_120":112377.5},{"date":"2025-07-02","open":113307,"high":117251,"low":112123,"close":116955,"volume":161752,"rsi_14":44.0,"sma_20":115875.0,"sma_60":114655.0,"sma_120":112610.83},{"date":"2025-07-03","open":117744,"high":118435,"low":116364,"close":117942,"volume":116673,"rsi_14":56.48,"sma_20":116005.0,"sma_60":114688.33,"sma_120":112865.83},{"date":"2025-07-04","open":118237,"high":118435,"low":115772,"close":116561,"volume":95617,"rsi_14":58.29,"sma_20":116025.0,"sma_60":114730.0,"sma_120":113075.0},{"date":"2025-07-07","open":115871,"high":116068,"low":113011,"close":113405,"volume":98858,"rsi_14":52.66,"sma_20":115945.0,"sma_60":114841.67,"sma_120":113245.0},{"date":"2025-07-08","open":113898,"high":116462,"low":113504,"close":113800,"volume":75582,"rsi_14":53.55,"sma_20":115415.0,"sma_60":114980.0,"sma_120":113415.83},{"date":"2025-07-09","open":114687,"high":121788,"low":114687,"close":120801,"volume":261431,"rsi_14":66.91,"sma_20":115385.0,"sma_60":115281.67,"sma_120":113652.5},{"date":"2025-07-10","open":119815,"high":121492,"low":119224,"close":120900,"volume":136721,"rsi_14":67.52,"sma_20":115450.0,"sma_60":115471.67,"sma_120":113890.0},{"date":"2025-07-11","open":120604,"high":125042,"low":120604,"close":123957,"volume":222721,"rsi_14":74.48,"sma_20":115880.0,"sma_60":115725.0,"sma_120":114147.5},{"date":"2025-07-14","open":125042,"high":125042,"low":121985,"close":123464,"volume":84526,"rsi_14":70.85,"sma_20":116385.0,"sma_60":115958.33,"sma_120":114428.33},{"date":"2025-07-15","open":122774,"high":124746,"low":121590,"close":124253,"volume":107989,"rsi_14":71.06,"sma_20":116990.0,"sma_60":116125.0,"sma_120":114711.67},{"date":"2025-07-16","open":123069,"high":124746,"low":120308,"close":120506,"volume":86325,"rsi_14":65.99,"sma_20":117405.0,"sma_60":116231.67,"sma_120":114959.17},{"date":"2025-07-17","open":121196,"high":121985,"low":118829,"close":120308,"volume":69420,"rsi_14":68.07,"sma_20":117845.0,"sma_60":116378.33,"sma_120":115189.17},{"date":"2025-07-18","open":120900,"high":124746,"low":120308,"close":124549,"volume":133373,"rsi_14":71.74,"sma_20":118510.0,"sma_60":116555.0,"sma_120":115466.67},{"date":"2025-07-21","open":124845,"high":130071,"low":124549,"close":128493,"volume":165878,"rsi_14":73.47,"sma_20":119450.0,"sma_60":116798.33,"sma_120":115719.17},{"date":"2025-07-22","open":129775,"high":129775,"low":126225,"close":127408,"volume":79137,"rsi_14":67.1,"sma_20":120215.0,"sma_60":117021.67,"sma_120":115881.67},{"date":"2025-07-23","open":128592,"high":129972,"low":123563,"close":125239,"volume":94902,"rsi_14":61.49,"sma_20":120840.0,"sma_60":117180.0,"sma_120":116054.17},{"date":"2025-07-24","open":125436,"high":131452,"low":122281,"close":128197,"volume":200646,"rsi_14":67.46,"sma_20":121700.0,"sma_60":117393.33,"sma_120":116265.0},{"date":"2025-07-25","open":127014,"high":128296,"low":122083,"close":122576,"volume":104175,"rsi_14":62.81,"sma_20":122330.0,"sma_60":117481.67,"sma_120":116430.83},{"date":"2025-07-28","open":122182,"high":124746,"low":120308,"close":120801,"volume":62584,"rsi_14":59.42,"sma_20":122840.0,"sma_60":117555.0,"sma_120":116572.5},{"date":"2025-07-29","open":120506,"high":121294,"low":118435,"close":120506,"volume":61197,"rsi_14":49.51,"sma_20":123240.0,"sma_60":117610.0,"sma_120":116697.5},{"date":"2025-07-30","open":120111,"high":122774,"low":119224,"close":121886,"volume":67121,"rsi_14":51.55,"sma_20":123490.0,"sma_60":117690.0,"sma_120":116840.83},{"date":"2025-07-31","open":121886,"high":124746,"low":120604,"close":120604,"volume":82370,"rsi_14":44.41,"sma_20":123625.0,"sma_60":117791.67,"sma_120":116938.33},{"date":"2025-08-01","open":119618,"high":119717,"low":114293,"close":114293,"volume":161371,"rsi_14":37.19,"sma_20":123510.0,"sma_60":117663.33,"sma_120":116984.17},{"date":"2025-08-04","open":115082,"high":115871,"low":110891,"close":111039,"volume":188408,"rsi_14":32.73,"sma_20":123390.0,"sma_60":117431.67,"sma_120":117005.0},{"date":"2025-08-05","open":111828,"high":112518,"low":108672,"close":110053,"volume":240840,"rsi_14":35.28,"sma_20":123200.0,"sma_60":117395.0,"sma_120":116992.5},{"date":"2025-08-06","open":110151,"high":111926,"low":109461,"close":111729,"volume":128495,"rsi_14":38.4,"sma_20":122740.0,"sma_60":117361.67,"sma_120":116999.17},{"date":"2025-08-07","open":111532,"high":111828,"low":109066,"close":110151,"volume":132824,"rsi_14":29.02,"sma_20":122195.0,"sma_60":117316.67,"sma_120":117022.5},{"date":"2025-08-08","open":110546,"high":110644,"low":108277,"close":108869,"volume":82619,"rsi_14":19.0,"sma_20":121430.0,"sma_60":117276.67,"sma_120":116943.33},{"date":"2025-08-11","open":108869,"high":108869,"low":106700,"close":107094,"volume":96708,"rsi_14":18.6,"sma_20":120600.0,"sma_60":117223.33,"sma_120":116896.67},{"date":"2025-08-12","open":107390,"high":108179,"low":106404,"close":106502,"volume":75953,"rsi_14":19.55,"sma_20":119700.0,"sma_60":117205.0,"sma_120":116789.17},{"date":"2025-08-13","open":106996,"high":108179,"low":105122,"close":106502,"volume":88318,"rsi_14":10.99,"sma_20":118990.0,"sma_60":117170.0,"sma_120":116664.17},{"date":"2025-08-14","open":107193,"high":108179,"low":106305,"close":106798,"volume":116544,"rsi_14":14.91,"sma_20":118305.0,"sma_60":117136.67,"sma_120":116530.0},{"date":"2025-08-18","open":105615,"high":107982,"low":105516,"close":107587,"volume":56163,"rsi_14":19.27,"sma_20":117445.0,"sma_60":117133.33,"sma_120":116391.67},{"date":"2025-08-19","open":108376,"high":108376,"low":105615,"close":106305,"volume":53259,"rsi_14":18.42,"sma_20":116320.0,"sma_60":117128.33,"sma_120":116265.83},{"date":"2025-08-20","open":106996,"high":107982,"low":105023,"close":107193,"volume":59371,"rsi_14":16.59,"sma_20":115295.0,"sma_60":117125.0,"sma_120":116178.33},{"date":"2025-08-21","open":107686,"high":112715,"low":107686,"close":110447,"volume":158436,"rsi_14":28.81,"sma_20":114545.0,"sma_60":117113.33,"sma_120":116158.33},{"date":"2025-08-22","open":110250,"high":111039,"low":108475,"close":108475,"volume":50678,"rsi_14":35.18,"sma_20":113545.0,"sma_60":117073.33,"sma_120":116090.0},{"date":"2025-08-25","open":109559,"high":113307,"low":109559,"close":111729,"volume":85249,"rsi_14":51.76,"sma_20":112995.0,"sma_60":117060.0,"sma_120":116046.67},{"date":"2025-08-26","open":110743,"high":113110,"low":110053,"close":110250,"volume":56108,"rsi_14":50.49,"sma_20":112460.0,"sma_60":117003.33,"sma_120":116064.17},{"date":"2025-08-27","open":110151,"high":110841,"low":108869,"close":109461,"volume":40340,"rsi_14":44.1,"sma_20":111900.0,"sma_60":116928.33,"sma_120":116059.17},{"date":"2025-08-28","open":108573,"high":110743,"low":108475,"close":108869,"volume":38732,"rsi_14":46.49,"sma_20":111240.0,"sma_60":116868.33,"sma_120":116006.67},{"date":"2025-08-29","open":107982,"high":109362,"low":107193,"close":108080,"volume":65621,"rsi_14":47.78,"sma_20":110605.0,"sma_60":116745.0,"sma_120":115921.67},{"date":"2025-09-01","open":108080,"high":108080,"low":104826,"close":105418,"volume":89841,"rsi_14":45.5,"sma_20":110155.0,"sma_60":116563.33,"sma_120":115788.33},{"date":"2025-09-02","open":105220,"high":105714,"low":104037,"close":105220,"volume":59176,"rsi_14":46.49,"sma_20":109860.0,"sma_60":116398.33,"sma_120":115691.67},{"date":"2025-09-03","open":105023,"high":105812,"low":104234,"close":105122,"volume":69125,"rsi_14":46.24,"sma_20":109610.0,"sma_60":116075.0,"sma_120":115618.33},{"date":"2025-09-04","open":104826,"high":105714,"low":104629,"close":105220,"volume":70122,"rsi_14":45.65,"sma_20":109280.0,"sma_60":115801.67,"sma_120":115579.17},{"date":"2025-09-05","open":105418,"high":106897,"low":105220,"close":106305,"volume":53822,"rsi_14":46.52,"sma_20":109085.0,"sma_60":115576.67,"sma_120":115552.5},{"date":"2025-09-08","open":106700,"high":107390,"low":106009,"close":107390,"volume":46151,"rsi_14":52.97,"sma_20":109010.0,"sma_60":115440.0,"sma_120":115514.17},{"date":"2025-09-09","open":107686,"high":109559,"low":106601,"close":108277,"volume":57406,"rsi_14":52.97,"sma_20":109070.0,"sma_60":115351.67,"sma_120":115489.17},{"date":"2025-09-10","open":107883,"high":108573,"low":107390,"close":108080,"volume":57080,"rsi_14":42.21,"sma_20":109150.0,"sma_60":115280.0,"sma_120":115470.83},{"date":"2025-09-11","open":107784,"high":108080,"low":106601,"close":107982,"volume":105117,"rsi_14":48.15,"sma_20":109225.0,"sma_60":115206.67,"sma_120":115443.33},{"date":"2025-09-12","open":108277,"high":108968,"low":107390,"close":107982,"volume":66567,"rsi_14":31.37,"sma_20":109285.0,"sma_60":115145.0,"sma_120":115403.33},{"date":"2025-09-15","open":107686,"high":111433,"low":107686,"close":110841,"volume":118755,"rsi_14":52.59,"sma_20":109450.0,"sma_60":115135.0,"sma_120":115375.83},{"date":"2025-09-16","open":110546,"high":110940,"low":107291,"close":107883,"volume":109847,"rsi_14":44.2,"sma_20":109530.0,"sma_60":115100.0,"sma_120":115294.17},{"date":"2025-09-17","open":107883,"high":107982,"low":105911,"close":106305,"volume":80285,"rsi_14":41.22,"sma_20":109485.0,"sma_60":114998.33,"sma_120":115217.5},{"date":"2025-09-18","open":106159,"high":108916,"low":106159,"close":107439,"volume":72672,"rsi_14":48.37,"sma_20":109340.0,"sma_60":114908.33,"sma_120":115099.17},{"date":"2025-09-19","open":109100,"high":109200,"low":105700,"close":105700,"volume":157992,"rsi_14":46.25,"sma_20":109125.0,"sma_60":114790.0,"sma_120":114947.5},{"date":"2025-09-22","open":105615,"high":105615,"low":104136,"close":104234,"volume":67569,"rsi_14":46.84,"sma_20":108745.0,"sma_60":114690.0,"sma_120":114797.5},{"date":"2025-09-23","open":104037,"high":104925,"low":103643,"close":103938,"volume":59799,"rsi_14":46.25,"sma_20":108425.0,"sma_60":114575.0,"sma_120":114670.0},{"date":"2025-09-24","open":103939,"high":104333,"low":101375,"close":102558,"volume":101482,"rsi_14":42.2,"sma_20":108075.0,"sma_60":114405.0,"sma_120":114535.83},{"date":"2025-09-25","open":102459,"high":104432,"low":102262,"close":103643,"volume":87034,"rsi_14":42.2,"sma_20":107810.0,"sma_60":114180.0,"sma_120":114417.5},{"date":"2025-09-26","open":103150,"high":103445,"low":102065,"close":102262,"volume":50703,"rsi_14":35.23,"sma_20":107515.0,"sma_60":113915.0,"sma_120":114301.67},{"date":"2025-09-29","open":103248,"high":103248,"low":101375,"close":102163,"volume":70618,"rsi_14":31.55,"sma_20":107350.0,"sma_60":113671.67,"sma_120":114200.83},{"date":"2025-09-30","open":102163,"high":103544,"low":101473,"close":102952,"volume":81733,"rsi_14":35.06,"sma_20":107235.0,"sma_60":113495.0,"sma_120":114168.33},{"date":"2025-10-01","open":104432,"high":107784,"low":103544,"close":105220,"volume":160079,"rsi_14":42.86,"sma_20":107240.0,"sma_60":113350.0,"sma_120":114165.0},{"date":"2025-10-02","open":106106,"high":107792,"low":105115,"close":106404,"volume":111275,"rsi_14":44.55,"sma_20":107270.0,"sma_60":113096.67,"sma_120":114189.17},{"date":"2025-10-10","open":104826,"high":107982,"low":104136,"close":107094,"volume":116545,"rsi_14":39.78,"sma_20":107310.0,"sma_60":112863.33,"sma_120":114167.5},{"date":"2025-10-13","open":106108,"high":106305,"low":103051,"close":106305,"volume":92332,"rsi_14":45.12,"sma_20":107255.0,"sma_60":112565.0,"sma_120":114145.0},{"date":"2025-10-14","open":106305,"high":108475,"low":105714,"close":107489,"volume":85410,"rsi_14":53.75,"sma_20":107215.0,"sma_60":112295.0,"sma_120":114126.67},{"date":"2025-10-15","open":106996,"high":108277,"low":106897,"close":107982,"volume":80883,"rsi_14":51.32,"sma_20":107210.0,"sma_60":112020.0,"sma_120":114072.5},{"date":"2025-10-16","open":108475,"high":110151,"low":108080,"close":109559,"volume":114739,"rsi_14":70.15,"sma_20":107290.0,"sma_60":111835.0,"sma_120":114033.33},{"date":"2025-10-17","open":109264,"high":111433,"low":108475,"close":110743,"volume":109699,"rsi_14":72.6,"sma_20":107430.0,"sma_60":111673.33,"sma_120":114025.83},{"date":"2025-10-20","open":111137,"high":112321,"low":109461,"close":111039,"volume":84254,"rsi_14":74.66,"sma_20":107440.0,"sma_60":111445.0,"sma_120":114000.0},{"date":"2025-10-21","open":111236,"high":111828,"low":109658,"close":109954,"volume":85914,"rsi_14":76.22,"sma_20":107545.0,"sma_60":111131.67,"sma_120":113965.0},{"date":"2025-10-22","open":110348,"high":114885,"low":109954,"close":114885,"volume":168930,"rsi_14":81.32,"sma_20":107980.0,"sma_60":110920.0,"sma_120":113970.83},{"date":"2025-10-23","open":116265,"high":116462,"low":113603,"close":113603,"volume":91686,"rsi_14":81.77,"sma_20":108285.0,"sma_60":110723.33,"sma_120":113951.67},{"date":"2025-10-24","open":115871,"high":116167,"low":113800,"close":115378,"volume":72520,"rsi_14":83.84,"sma_20":108850.0,"sma_60":110506.67,"sma_120":113950.0},{"date":"2025-10-27","open":116758,"high":118336,"low":115082,"close":116758,"volume":87935,"rsi_14":84.31,"sma_20":109485.0,"sma_60":110408.33,"sma_120":113945.0},{"date":"2025-10-28","open":116758,"high":116857,"low":115180,"close":115871,"volume":67322,"rsi_14":78.42,"sma_20":110090.0,"sma_60":110325.0,"sma_120":113940.0},{"date":"2025-10-29","open":116364,"high":116758,"low":114194,"close":115279,"volume":83313,"rsi_14":75.26,"sma_20":110735.0,"sma_60":110236.67,"sma_120":113923.33},{"date":"2025-10-30","open":114392,"high":116068,"low":113110,"close":113800,"volume":86238,"rsi_14":67.71,"sma_20":111250.0,"sma_60":110100.0,"sma_120":113895.0},{"date":"2025-10-31","open":113405,"high":114589,"low":112518,"close":114392,"volume":70895,"rsi_14":71.58,"sma_20":111865.0,"sma_60":109995.0,"sma_120":113893.33},{"date":"2025-11-03","open":113504,"high":114885,"low":113110,"close":114293,"volume":65695,"rsi_14":69.27,"sma_20":112480.0,"sma_60":109995.0,"sma_120":113829.17},{"date":"2025-11-04","open":114194,"high":115772,"low":113603,"close":113997,"volume":62271,"rsi_14":67.23,"sma_20":113040.0,"sma_60":110045.0,"sma_120":113738.33},{"date":"2025-11-05","open":113800,"high":113800,"low":107982,"close":110348,"volume":117622,"rsi_14":52.02,"sma_20":113300.0,"sma_60":110050.0,"sma_120":113722.5},{"date":"2025-11-06","open":111433,"high":116068,"low":110250,"close":114096,"volume":119121,"rsi_14":57.59,"sma_20":113720.0,"sma_60":110090.0,"sma_120":113725.83},{"date":"2025-11-07","open":114392,"high":114392,"low":109066,"close":110151,"volume":111912,"rsi_14":48.28,"sma_20":113875.0,"sma_60":110090.0,"sma_120":113703.33},{"date":"2025-11-10","open":110940,"high":113307,"low":108869,"close":112912,"volume":82506,"rsi_14":55.4,"sma_20":114210.0,"sma_60":110158.33,"sma_120":113717.5},{"date":"2025-11-11","open":112419,"high":114392,"low":111137,"close":111433,"volume":80312,"rsi_14":42.8,"sma_20":114410.0,"sma_60":110231.67,"sma_120":113727.5},{"date":"2025-11-12","open":111828,"high":119322,"low":111630,"close":119026,"volume":235602,"rsi_14":58.96,"sma_20":114970.0,"sma_60":110443.33,"sma_120":113824.17},{"date":"2025-11-13","open":118632,"high":120703,"low":117646,"close":119322,"volume":122230,"rsi_14":56.85,"sma_20":115465.0,"sma_60":110660.0,"sma_120":113915.0},{"date":"2025-11-14","open":118139,"high":123957,"low":117350,"close":120210,"volume":174603,"rsi_14":56.1,"sma_20":115945.0,"sma_60":110886.67,"sma_120":114011.67},{"date":"2025-11-17","open":120308,"high":121492,"low":116462,"close":118435,"volume":67962,"rsi_14":54.39,"sma_20":116320.0,"sma_60":111070.0,"sma_120":114101.67},{"date":"2025-11-18","open":119914,"high":120308,"low":114293,"close":114293,"volume":68952,"rsi_14":48.49,"sma_20":116540.0,"sma_60":111205.0,"sma_120":114166.67},{"date":"2025-11-19","open":115871,"high":116167,"low":112616,"close":114096,"volume":62483,"rsi_14":50.47,"sma_20":116500.0,"sma_60":111321.67,"sma_120":114223.33},{"date":"2025-11-20","open":115476,"high":118139,"low":114983,"close":116561,"volume":52682,"rsi_14":53.25,"sma_20":116650.0,"sma_60":111425.0,"sma_120":114269.17},{"date":"2025-11-21","open":115476,"high":115871,"low":113307,"close":113898,"volume":44542,"rsi_14":49.45,"sma_20":116575.0,"sma_60":111516.67,"sma_120":114295.0},{"date":"2025-11-24","open":115871,"high":115871,"low":111828,"close":111828,"volume":49784,"rsi_14":47.12,"sma_20":116325.0,"sma_60":111518.33,"sma_120":114289.17},{"date":"2025-11-25","open":113405,"high":113603,"low":111236,"close":112025,"volume":36344,"rsi_14":52.45,"sma_20":116130.0,"sma_60":111548.33,"sma_120":114275.83},{"date":"2025-11-26","open":113800,"high":120012,"low":113800,"close":116758,"volume":122422,"rsi_14":53.78,"sma_20":116205.0,"sma_60":111671.67,"sma_120":114300.0},{"date":"2025-11-27","open":115772,"high":116758,"low":114589,"close":115673,"volume":45328,"rsi_14":58.54,"sma_20":116300.0,"sma_60":111786.67,"sma_120":114327.5},{"date":"2025-11-28","open":115673,"high":115969,"low":113701,"close":115279,"volume":51246,"rsi_14":53.95,"sma_20":116345.0,"sma_60":111908.33,"sma_120":114326.67},{"date":"2025-12-01","open":114293,"high":116167,"low":113997,"close":114983,"volume":53764,"rsi_14":56.16,"sma_20":116380.0,"sma_60":112070.0,"sma_120":114316.67},{"date":"2025-12-02","open":114983,"high":118632,"low":114392,"close":117646,"volume":63716,"rsi_14":47.11,"sma_20":116565.0,"sma_60":112280.0,"sma_120":114339.17},{"date":"2025-12-03","open":117547,"high":118336,"low":116758,"close":117843,"volume":43363,"rsi_14":46.89,"sma_20":116945.0,"sma_60":112495.0,"sma_120":114285.0},{"date":"2025-12-04","open":116955,"high":118040,"low":116462,"close":118040,"volume":51932,"rsi_14":45.3,"sma_20":117145.0,"sma_60":112711.67,"sma_120":114256.67},{"date":"2025-12-05","open":118040,"high":118435,"low":116462,"close":117449,"volume":57062,"rsi_14":47.75,"sma_20":117515.0,"sma_60":112900.0,"sma_120":114238.33},{"date":"2025-12-08","open":120012,"high":123760,"low":119125,"close":119815,"volume":98222,"rsi_14":63.73,"sma_20":117865.0,"sma_60":113110.0,"sma_120":114275.0},{"date":"2025-12-09","open":119224,"high":120604,"low":119026,"close":120012,"volume":38057,"rsi_14":64.71,"sma_20":118300.0,"sma_60":113308.33,"sma_120":114330.0},{"date":"2025-12-10","open":120604,"high":120801,"low":119224,"close":119815,"volume":45313,"rsi_14":59.12,"sma_20":118340.0,"sma_60":113506.67,"sma_120":114393.33},{"date":"2025-12-11","open":120999,"high":121590,"low":119618,"close":119618,"volume":87815,"rsi_14":68.59,"sma_20":118355.0,"sma_60":113703.33,"sma_120":114455.0},{"date":"2025-12-12","open":120308,"high":122281,"low":119519,"close":121985,"volume":72636,"rsi_14":82.39,"sma_20":118445.0,"sma_60":113940.0,"sma_120":114542.5},{"date":"2025-12-15","open":120999,"high":124154,"low":120407,"close":121689,"volume":56365,"rsi_14":80.62,"sma_20":118610.0,"sma_60":114123.33,"sma_120":114629.17},{"date":"2025-12-16","open":122281,"high":122675,"low":119026,"close":119322,"volume":58829,"rsi_14":59.56,"sma_20":118865.0,"sma_60":114316.67,"sma_120":114708.33},{"date":"2025-12-17","open":120999,"high":124154,"low":119322,"close":123760,"volume":139268,"rsi_14":74.12,"sma_20":119355.0,"sma_60":114611.67,"sma_120":114805.0},{"date":"2025-12-18","open":122774,"high":123168,"low":119125,"close":119815,"volume":82226,"rsi_14":61.17,"sma_20":119520.0,"sma_60":114818.33,"sma_120":114863.33},{"date":"2025-12-19","open":120999,"high":124647,"low":120506,"close":124647,"volume":129727,"rsi_14":69.44,"sma_20":120065.0,"sma_60":115163.33,"sma_120":114976.67},{"date":"2025-12-22","open":124647,"high":124647,"low":122379,"close":123069,"volume":64350,"rsi_14":61.41,"sma_20":120635.0,"sma_60":115481.67,"sma_120":115085.83},{"date":"2025-12-23","open":123069,"high":125633,"low":123069,"close":124253,"volume":70441,"rsi_14":62.95,"sma_20":121255.0,"sma_60":115825.0,"sma_120":115200.0},{"date":"2025-12-24","open":123661,"high":125042,"low":123267,"close":123661,"volume":31279,"rsi_14":61.18,"sma_20":121605.0,"sma_60":116181.67,"sma_120":115293.33},{"date":"2025-12-26","open":123563,"high":124549,"low":120703,"close":120900,"volume":67471,"rsi_14":56.32,"sma_20":121870.0,"sma_60":116473.33,"sma_120":115326.67},{"date":"2025-12-29","open":121400,"high":122200,"low":120000,"close":121100,"volume":46671,"rsi_14":49.25,"sma_20":122080.0,"sma_60":116763.33,"sma_120":115339.17},{"date":"2025-12-30","open":121000,"high":121000,"low":119000,"close":120700,"volume":41447,"rsi_14":48.15,"sma_20":122285.0,"sma_60":117048.33,"sma_120":115360.0},{"date":"2026-01-02","open":119600,"high":120600,"low":117000,"close":117200,"volume":62284,"rsi_14":42.9,"sma_20":122180.0,"sma_60":117261.67,"sma_120":115378.33},{"date":"2026-01-05","open":118400,"high":119700,"low":117800,"close":118700,"volume":54166,"rsi_14":45.89,"sma_20":122140.0,"sma_60":117461.67,"sma_120":115405.83},{"date":"2026-01-06","open":119500,"high":120600,"low":118500,"close":119500,"volume":73004,"rsi_14":43.0,"sma_20":122130.0,"sma_60":117665.0,"sma_120":115380.83},{"date":"2026-01-07","open":118900,"high":120000,"low":117400,"close":118600,"volume":50798,"rsi_14":42.16,"sma_20":122105.0,"sma_60":117831.67,"sma_120":115347.5},{"date":"2026-01-08","open":117700,"high":118700,"low":115800,"close":116600,"volume":76679,"rsi_14":42.72,"sma_20":121860.0,"sma_60":117978.33,"sma_120":115271.67},{"date":"2026-01-09","open":117600,"high":122400,"low":117300,"close":121700,"volume":124266,"rsi_14":43.83,"sma_20":121860.0,"sma_60":118190.0,"sma_120":115242.5},{"date":"2026-01-12","open":124000,"high":137700,"low":122000,"close":135500,"volume":419965,"rsi_14":67.24,"sma_20":122560.0,"sma_60":118623.33,"sma_120":115321.67},{"date":"2026-01-13","open":135500,"high":139200,"low":133700,"close":138700,"volume":186477,"rsi_14":65.81,"sma_20":123430.0,"sma_60":119083.33,"sma_120":115459.17},{"date":"2026-01-14","open":140000,"high":140200,"low":133700,"close":139000,"volume":170013,"rsi_14":68.88,"sma_20":124195.0,"sma_60":119528.33,"sma_120":115600.83},{"date":"2026-01-15","open":138100,"high":143500,"low":138100,"close":142400,"volume":197491,"rsi_14":70.6,"sma_20":125145.0,"sma_60":120025.0,"sma_120":115735.0},{"date":"2026-01-16","open":142400,"high":143900,"low":139300,"close":140100,"volume":118120,"rsi_14":76.01,"sma_20":117555.0,"sma_60":112461.67,"sma_120":114512.5},{"date":"2026-01-19","open":139700,"high":141900,"low":138000,"close":140700,"volume":95229,"rsi_14":73.03,"sma_20":126860.0,"sma_60":120905.0,"sma_120":115912.5},{"date":"2026-01-20","open":139300,"high":149200,"low":139100,"close":142400,"volume":156139,"rsi_14":76.96,"sma_20":127905.0,"sma_60":121358.33,"sma_120":116040.83},{"date":"2026-01-21","open":141800,"high":147200,"low":140900,"close":145500,"volume":184201,"rsi_14":79.38,"sma_20":128860.0,"sma_60":121833.33,"sma_120":116170.0},{"date":"2026-01-22","open":146400,"high":149000,"low":144200,"close":145200,"volume":156946,"rsi_14":85.9,"sma_20":129880.0,"sma_60":122280.0,"sma_120":116344.17},{"date":"2026-01-23","open":146800,"high":153200,"low":145500,"close":147200,"volume":148413,"rsi_14":86.08,"sma_20":130940.0,"sma_60":122775.0,"sma_120":116550.0},{"date":"2026-01-26","open":148600,"high":151500,"low":144100,"close":144500,"volume":109624,"rsi_14":80.19,"sma_20":131895.0,"sma_60":123235.0,"sma_120":116735.83},{"date":"2026-01-27","open":145700,"high":151300,"low":143800,"close":148200,"volume":125238,"rsi_14":83.48,"sma_20":133175.0,"sma_60":123781.67,"sma_120":116940.83},{"date":"2026-01-28","open":150300,"high":152400,"low":146400,"close":147900,"volume":81163,"rsi_14":86.82,"sma_20":134515.0,"sma_60":124313.33,"sma_120":117154.17},{"date":"2026-01-29","open":148200,"high":148300,"low":140000,"close":144900,"volume":196159,"rsi_14":78.71,"sma_20":135725.0,"sma_60":124796.67,"sma_120":117395.83},{"date":"2026-01-30","open":144100,"high":145900,"low":140400,"close":144100,"volume":133490,"rsi_14":65.69,"sma_20":137070.0,"sma_60":125271.67,"sma_120":117658.33},{"date":"2026-02-02","open":141700,"high":146500,"low":136400,"close":137000,"volume":117314,"rsi_14":47.28,"sma_20":137985.0,"sma_60":125690.0,"sma_120":117870.0},{"date":"2026-02-03","open":140100,"high":140400,"low":133400,"close":138400,"volume":120226,"rsi_14":49.07,"sma_20":138930.0,"sma_60":126068.33,"sma_120":118079.17},{"date":"2026-02-04","open":137500,"high":142900,"low":137300,"close":140200,"volume":72934,"rsi_14":71.91,"sma_20":118785.0,"sma_60":113020.0,"sma_120":114709.17},{"date":"2026-02-05","open":140000,"high":142500,"low":136500,"close":137900,"volume":73652,"rsi_14":68.17,"sma_20":120085.0,"sma_60":113541.67,"sma_120":114808.33},{"date":"2026-02-06","open":134000,"high":135400,"low":131600,"close":135100,"volume":56336,"rsi_14":63.64,"sma_20":121055.0,"sma_60":114015.0,"sma_120":114908.33},{"date":"2026-02-09","open":137700,"high":138600,"low":135500,"close":138600,"volume":77128,"rsi_14":68.46,"sma_20":122400.0,"sma_60":114528.33,"sma_120":115052.5},{"date":"2026-02-10","open":138600,"high":139700,"low":136500,"close":139000,"volume":75551,"rsi_14":74.95,"sma_20":123625.0,"sma_60":115030.0,"sma_120":115235.0},{"date":"2026-02-11","open":140500,"high":144300,"low":139200,"close":139900,"volume":98775,"rsi_14":75.74,"sma_20":124970.0,"sma_60":115531.67,"sma_120":115441.67},{"date":"2026-02-12","open":141100,"high":148500,"low":140600,"close":147000,"volume":194089,"rsi_14":77.91,"sma_20":126285.0,"sma_60":116155.0,"sma_120":115717.5},{"date":"2026-02-13","open":145000,"high":148500,"low":144200,"close":144200,"volume":89620,"rsi_14":77.76,"sma_20":127445.0,"sma_60":116733.33,"sma_120":115970.0},{"date":"2026-02-19","open":144000,"high":145200,"low":141100,"close":144200,"volume":95664,"rsi_14":81.05,"sma_20":128560.0,"sma_60":117311.67,"sma_120":116228.33},{"date":"2026-02-20","open":144900,"high":147000,"low":143500,"close":145500,"volume":90494,"rsi_14":81.46,"sma_20":129830.0,"sma_60":117863.33,"sma_120":116499.17},{"date":"2026-02-23","open":150500,"high":150600,"low":146000,"close":147000,"volume":125137,"rsi_14":80.17,"sma_20":131385.0,"sma_60":118490.0,"sma_120":116795.0},{"date":"2026-02-24","open":148000,"high":152500,"low":147500,"close":151100,"volume":123279,"rsi_14":83.53,"sma_20":133155.0,"sma_60":119211.67,"sma_120":117105.0},{"date":"2026-02-25","open":150800,"high":155100,"low":147500,"close":152900,"volume":149963,"rsi_14":75.08,"sma_20":143380.0,"sma_60":131858.33,"sma_120":121703.33},{"date":"2026-02-26","open":156400,"high":157100,"low":153100,"close":153400,"volume":117189,"rsi_14":72.85,"sma_20":136785.0,"sma_60":120736.67,"sma_120":117763.33},{"date":"2026-02-27","open":154000,"high":156500,"low":151600,"close":153400,"volume":132558,"rsi_14":72.76,"sma_20":144085.0,"sma_60":133043.33,"sma_120":122415.0},{"date":"2026-03-03","open":161100,"high":162300,"low":138000,"close":138500,"volume":316337,"rsi_14":50.72,"sma_20":143615.0,"sma_60":133403.33,"sma_120":122655.83},{"date":"2026-03-04","open":131600,"high":134900,"low":120000,"close":120700,"volume":211704,"rsi_14":37.28,"sma_20":142405.0,"sma_60":133471.67,"sma_120":122770.83},{"date":"2026-03-05","open":127100,"high":128000,"low":120700,"close":122000,"volume":286049,"rsi_14":34.74,"sma_20":141300.0,"sma_60":133516.67,"sma_120":122898.33},{"date":"2026-03-06","open":121000,"high":123100,"low":118800,"close":122500,"volume":136165,"rsi_14":34.86,"sma_20":140575.0,"sma_60":133566.67,"sma_120":123030.83},{"date":"2026-03-09","open":116100,"high":116100,"low":110000,"close":114100,"volume":144811,"rsi_14":29.19,"sma_20":139360.0,"sma_60":133473.33,"sma_120":123092.5},{"date":"2026-03-10","open":119100,"high":122100,"low":118200,"close":121800,"volume":111253,"rsi_14":29.87,"sma_20":138440.0,"sma_60":133518.33,"sma_120":123209.17},{"date":"2026-03-11","open":121800,"high":128000,"low":121500,"close":125300,"volume":120036,"rsi_14":35.07,"sma_20":137810.0,"sma_60":133581.67,"sma_120":123345.83},{"date":"2026-03-12","open":124700,"high":124800,"low":118800,"close":120000,"volume":172713,"rsi_14":32.36,"sma_20":137055.0,"sma_60":133553.33,"sma_120":123430.83},{"date":"2026-03-13","open":117000,"high":117700,"low":114100,"close":116300,"volume":160645,"rsi_14":29.44,"sma_20":135940.0,"sma_60":133466.67,"sma_120":123486.67},{"date":"2026-03-16","open":115700,"high":118800,"low":115100,"close":115100,"volume":64917,"rsi_14":27.44,"sma_20":134745.0,"sma_60":124193.33,"sma_120":118379.17},{"date":"2026-03-17","open":118100,"high":123700,"low":118000,"close":122900,"volume":121492,"rsi_14":31.05,"sma_20":133895.0,"sma_60":124425.0,"sma_120":118360.0},{"date":"2026-03-18","open":125400,"high":138000,"low":124300,"close":136300,"volume":250062,"rsi_14":40.35,"sma_20":133360.0,"sma_60":124871.67,"sma_120":118445.83},{"date":"2026-03-19","open":132300,"high":134200,"low":129600,"close":134200,"volume":114898,"rsi_14":39.04,"sma_20":132860.0,"sma_60":125256.67,"sma_120":118545.83},{"date":"2026-03-20","open":133100,"high":137000,"low":131900,"close":131900,"volume":130872,"rsi_14":38.04,"sma_20":132245.0,"sma_60":125583.33,"sma_120":118628.33},{"date":"2026-03-23","open":126400,"high":129900,"low":124800,"close":126600,"volume":89220,"rsi_14":42.59,"sma_20":131300.0,"sma_60":125816.67,"sma_120":118630.83},{"date":"2026-03-24","open":131000,"high":131500,"low":123100,"close":127400,"volume":72681,"rsi_14":55.29,"sma_20":130320.0,"sma_60":126081.67,"sma_120":118606.67},{"date":"2026-03-25","open":130600,"high":131500,"low":126300,"close":130000,"volume":84528,"rsi_14":56.19,"sma_20":129265.0,"sma_60":126306.67,"sma_120":118613.33},{"date":"2026-03-26","open":130000,"high":131000,"low":126800,"close":128000,"volume":72616,"rsi_14":54.16,"sma_20":128020.0,"sma_60":126520.0,"sma_120":118621.67},{"date":"2026-03-27","open":126000,"high":126500,"low":121700,"close":126500,"volume":72366,"rsi_14":60.47,"sma_20":126675.0,"sma_60":126678.33,"sma_120":118592.5},{"date":"2026-03-30","open":121000,"high":121500,"low":117500,"close":120400,"volume":141114,"rsi_14":48.78,"sma_20":125025.0,"sma_60":126711.67,"sma_120":118560.0},{"date":"2026-03-31","open":118600,"high":121900,"low":116600,"close":117900,"volume":108885,"rsi_14":43.46,"sma_20":123995.0,"sma_60":126718.33,"sma_120":118521.67},{"date":"2026-04-01","open":122900,"high":123000,"low":120100,"close":122500,"volume":106281,"rsi_14":52.24,"sma_20":124085.0,"sma_60":126811.67,"sma_120":118524.17},{"date":"2026-04-02","open":122900,"high":124200,"low":116000,"close":118000,"volume":107602,"rsi_14":51.5,"sma_20":123885.0,"sma_60":126855.0,"sma_120":118477.5},{"date":"2026-04-03","open":119500,"high":120500,"low":116500,"close":118000,"volume":103240,"rsi_14":52.61,"sma_20":123660.0,"sma_60":126888.33,"sma_120":118441.67},{"date":"2026-04-06","open":117300,"high":124700,"low":117300,"close":120900,"volume":104895,"rsi_14":48.02,"sma_20":124000.0,"sma_60":126971.67,"sma_120":118483.33},{"date":"2026-04-07","open":122000,"high":125800,"low":121100,"close":123500,"volume":78039,"rsi_14":33.92,"sma_20":124085.0,"sma_60":127103.33,"sma_120":118574.17},{"date":"2026-04-08","open":129000,"high":131800,"low":126100,"close":129900,"volume":152434,"rsi_14":45.12,"sma_20":124315.0,"sma_60":127403.33,"sma_120":118726.67},{"date":"2026-04-09","open":129000,"high":135400,"low":126500,"close":131000,"volume":126742,"rsi_14":48.95,"sma_20":124865.0,"sma_60":127658.33,"sma_120":118874.17},{"date":"2026-04-10","open":131800,"high":133800,"low":129100,"close":131700,"volume":87380,"rsi_14":56.66,"sma_20":125635.0,"sma_60":127991.67,"sma_120":119040.83},{"date":"2026-04-13","open":128900,"high":134500,"low":128100,"close":134100,"volume":114669,"rsi_14":58.4,"sma_20":126585.0,"sma_60":128318.33,"sma_120":119238.33},{"date":"2026-04-14","open":136100,"high":139000,"low":132600,"close":133300,"volume":92831,"rsi_14":54.33,"sma_20":127105.0,"sma_60":128656.67,"sma_120":119444.17},{"date":"2026-04-15","open":134600,"high":137000,"low":133100,"close":133700,"volume":71700,"rsi_14":57.81,"sma_20":126975.0,"sma_60":128873.33,"sma_120":119658.33},{"date":"2026-04-16","open":136000,"high":138400,"low":133700,"close":137700,"volume":99738,"rsi_14":64.36,"sma_20":127150.0,"sma_60":129151.67,"sma_120":119905.83},{"date":"2026-04-17","open":137500,"high":138500,"low":135700,"close":137600,"volume":74209,"rsi_14":76.06,"sma_20":127435.0,"sma_60":129413.33,"sma_120":120150.0},{"date":"2026-04-20","open":137400,"high":139000,"low":136300,"close":136800,"volume":44463,"rsi_14":80.19,"sma_20":127945.0,"sma_60":129691.67,"sma_120":120380.83},{"date":"2026-04-21","open":137000,"high":138000,"low":134100,"close":134800,"volume":76228,"rsi_14":71.43,"sma_20":128315.0,"sma_60":130006.67,"sma_120":120605.83},{"date":"2026-04-22","open":133200,"high":139900,"low":130700,"close":139600,"volume":146172,"rsi_14":87.24,"sma_20":128795.0,"sma_60":130405.0,"sma_120":120863.33},{"date":"2026-04-23","open":140000,"high":140200,"low":133400,"close":135900,"volume":92175,"rsi_14":77.37,"sma_20":129190.0,"sma_60":130700.0,"sma_120":121062.5},{"date":"2026-04-24","open":135700,"high":137900,"low":131600,"close":133400,"volume":106890,"rsi_14":69.35,"sma_20":129535.0,"sma_60":130998.33,"sma_120":121257.5},{"date":"2026-04-27","open":134000,"high":134400,"low":131000,"close":132200,"volume":103275,"rsi_14":64.08,"sma_20":130125.0,"sma_60":131311.67,"sma_120":121415.0},{"date":"2026-04-28","open":132300,"high":138600,"low":132100,"close":137700,"volume":138345,"rsi_14":63.0,"sma_20":131115.0,"sma_60":131713.33,"sma_120":121630.83},{"date":"2026-04-29","open":138100,"high":150900,"low":137100,"close":150200,"volume":338814,"rsi_14":73.19,"sma_20":132500.0,"sma_60":132243.33,"sma_120":121957.5},{"date":"2026-04-30","open":149600,"high":149700,"low":141600,"close":146600,"volume":164317,"rsi_14":66.18,"sma_20":135955.0,"sma_60":128378.33,"sma_120":131148.33},{"date":"2026-05-04","open":149400,"high":149500,"low":142800,"close":144400,"volume":99316,"rsi_14":61.68,"sma_20":135250.0,"sma_60":133161.67,"sma_120":123376.67},{"date":"2026-05-06","open":143000,"high":143200,"low":140000,"close":140100,"volume":103663,"rsi_14":57.14,"sma_20":136210.0,"sma_60":133190.0,"sma_120":123655.0},{"date":"2026-05-07","open":141800,"high":142000,"low":129100,"close":131800,"volume":195362,"rsi_14":48.29,"sma_20":136625.0,"sma_60":133050.0,"sma_120":123855.0},{"date":"2026-05-08","open":139000,"high":152800,"low":137900,"close":150800,"volume":461748,"rsi_14":59.29,"sma_20":137670.0,"sma_60":133265.0,"sma_120":124204.17},{"date":"2026-05-11","open":148400,"high":155300,"low":145400,"close":149300,"volume":174461,"rsi_14":58.14,"sma_20":138585.0,"sma_60":133501.67,"sma_120":124533.33},{"date":"2026-05-12","open":151000,"high":151000,"low":137000,"close":142400,"volume":120324,"rsi_14":53.59,"sma_20":139120.0,"sma_60":133565.0,"sma_120":124806.67},{"date":"2026-05-13","open":143500,"high":143900,"low":138200,"close":140300,"volume":61264,"rsi_14":53.52,"sma_20":139430.0,"sma_60":133586.67,"sma_120":125063.33},{"date":"2026-05-14","open":140800,"high":149200,"low":137100,"close":149200,"volume":166384,"rsi_14":55.84,"sma_20":140225.0,"sma_60":133741.67,"sma_120":125394.17},{"date":"2026-05-15","open":150000,"high":153000,"low":142400,"close":144700,"volume":209819,"rsi_14":55.3,"sma_20":140775.0,"sma_60":133703.33,"sma_120":125663.33},{"date":"2026-05-18","open":144700,"high":144800,"low":137100,"close":143000,"volume":78482,"rsi_14":55.84,"sma_20":141040.0,"sma_60":133683.33,"sma_120":125943.33},{"date":"2026-05-19","open":143100,"high":143200,"low":133800,"close":137600,"volume":67635,"rsi_14":53.12,"sma_20":141040.0,"sma_60":133573.33,"sma_120":126191.67},{"date":"2026-05-20","open":140100,"high":140500,"low":130500,"close":131400,"volume":105717,"rsi_14":46.38,"sma_20":140770.0,"sma_60":133338.33,"sma_120":126377.5},{"date":"2026-05-21","open":133900,"high":142300,"low":132000,"close":140500,"volume":85661,"rsi_14":44.21,"sma_20":141055.0,"sma_60":133230.0,"sma_120":126667.5},{"date":"2026-05-22","open":141000,"high":144400,"low":140100,"close":141700,"volume":75657,"rsi_14":46.99,"sma_20":141160.0,"sma_60":133073.33,"sma_120":126967.5},{"date":"2026-05-26","open":147000,"high":153800,"low":144900,"close":149700,"volume":200614,"rsi_14":53.04,"sma_20":141850.0,"sma_60":133020.0,"sma_120":127336.67},{"date":"2026-05-27","open":148300,"high":149900,"low":138800,"close":140000,"volume":115404,"rsi_14":49.95,"sma_20":142180.0,"sma_60":132796.67,"sma_120":127636.67},{"date":"2026-05-28","open":140500,"high":142000,"low":130200,"close":135800,"volume":104928,"rsi_14":52.26,"sma_20":142360.0,"sma_60":132503.33,"sma_120":127892.5},{"date":"2026-05-29","open":138600,"high":138700,"low":131400,"close":132300,"volume":117916,"rsi_14":37.31,"sma_20":142090.0,"sma_60":132400.0,"sma_120":128130.83},{"date":"2026-06-01","open":132400,"high":134000,"low":128000,"close":129200,"volume":86944,"rsi_14":36.51,"sma_20":141040.0,"sma_60":132541.67,"sma_120":128344.17},{"date":"2026-06-02","open":129100,"high":131300,"low":126600,"close":128100,"volume":76669,"rsi_14":39.59,"sma_20":140115.0,"sma_60":132643.33,"sma_120":128541.67},{"date":"2026-06-04","open":128500,"high":132600,"low":127100,"close":131900,"volume":65951,"rsi_14":44.03,"sma_20":139490.0,"sma_60":132800.0,"sma_120":128751.67},{"date":"2026-06-05","open":130100,"high":132700,"low":125400,"close":127100,"volume":70520,"rsi_14":33.33,"sma_20":138840.0,"sma_60":133016.67,"sma_120":128916.67},{"date":"2026-06-08","open":122400,"high":122400,"low":118000,"close":119100,"volume":68063,"rsi_14":31.66,"sma_20":138205.0,"sma_60":132971.67,"sma_120":129004.17},{"date":"2026-06-09","open":119300,"high":123800,"low":119300,"close":120800,"volume":70471,"rsi_14":34.1,"sma_20":136705.0,"sma_60":132896.67,"sma_120":129112.5},{"date":"2026-06-10","open":119600,"high":120800,"low":115100,"close":120000,"volume":109169,"rsi_14":36.5,"sma_20":135240.0,"sma_60":132896.67,"sma_120":129204.17},{"date":"2026-06-11","open":118800,"high":120900,"low":116000,"close":119700,"volume":113761,"rsi_14":40.13,"sma_20":134105.0,"sma_60":132953.33,"sma_120":129289.17},{"date":"2026-06-12","open":124000,"high":127400,"low":122200,"close":123200,"volume":63885,"rsi_14":33.89,"sma_20":133250.0,"sma_60":133088.33,"sma_120":129390.0},{"date":"2026-06-15","open":128800,"high":138000,"low":128800,"close":134700,"volume":125140,"rsi_14":44.53,"sma_20":132525.0,"sma_60":133285.0,"sma_120":129576.67},{"date":"2026-06-16","open":133500,"high":134000,"low":128300,"close":131900,"volume":76250,"rsi_14":34.86,"sma_20":131885.0,"sma_60":133211.67,"sma_120":129737.5},{"date":"2026-06-17","open":131900,"high":137700,"low":129200,"close":135400,"volume":116139,"rsi_14":62.93,"sma_20":129030.0,"sma_60":133581.67,"sma_120":130685.83},{"date":"2026-06-18","open":134000,"high":136500,"low":129000,"close":129000,"volume":75978,"rsi_14":43.8,"sma_20":131075.0,"sma_60":133183.33,"sma_120":130040.83},{"date":"2026-06-19","open":129800,"high":131500,"low":121300,"close":125000,"volume":136283,"rsi_14":43.4,"sma_20":130755.0,"sma_60":133156.67,"sma_120":130122.5},{"date":"2026-06-22","open":123600,"high":124800,"low":119900,"close":120000,"volume":60254,"rsi_14":41.96,"sma_20":129730.0,"sma_60":133033.33,"sma_120":130147.5},{"date":"2026-06-23","open":119900,"high":121000,"low":113300,"close":113700,"volume":85678,"rsi_14":38.46,"sma_20":128330.0,"sma_60":132761.67,"sma_120":130108.33},{"date":"2026-06-24","open":113100,"high":122600,"low":112300,"close":121300,"volume":92101,"rsi_14":41.99,"sma_20":126910.0,"sma_60":132650.0,"sma_120":130140.0},{"date":"2026-06-25","open":121500,"high":123500,"low":115900,"close":116300,"volume":88430,"rsi_14":41.87,"sma_20":125725.0,"sma_60":132480.0,"sma_120":130135.0},{"date":"2026-06-26","open":116400,"high":116700,"low":111000,"close":113900,"volume":97659,"rsi_14":45.72,"sma_20":124630.0,"sma_60":132371.67,"sma_120":130122.5},{"date":"2026-06-29","open":115700,"high":121000,"low":113100,"close":120000,"volume":69758,"rsi_14":49.39,"sma_20":124015.0,"sma_60":132406.67,"sma_120":130155.83},{"date":"2026-06-30","open":120100,"high":120100,"low":112200,"close":113300,"volume":99380,"rsi_14":45.29,"sma_20":123220.0,"sma_60":132253.33,"sma_120":130134.17},{"date":"2026-07-01","open":115300,"high":117600,"low":113900,"close":116400,"volume":72420,"rsi_14":47.77,"sma_20":122635.0,"sma_60":132226.67,"sma_120":130140.83},{"date":"2026-07-02","open":116000,"high":119900,"low":111400,"close":116900,"volume":100482,"rsi_14":45.56,"sma_20":121885.0,"sma_60":132208.33,"sma_120":130182.5},{"date":"2026-07-03","open":117600,"high":117900,"low":112000,"close":115700,"volume":60840,"rsi_14":34.32,"sma_20":121315.0,"sma_60":132121.67,"sma_120":130182.5},{"date":"2026-07-06","open":115600,"high":117400,"low":113100,"close":116800,"volume":48145,"rsi_14":37.18,"sma_20":121200.0,"sma_60":132010.0,"sma_120":130225.0},{"date":"2026-07-07","open":117000,"high":117700,"low":113700,"close":117000,"volume":53712,"rsi_14":33.45,"sma_20":121010.0,"sma_60":131795.0,"sma_120":130245.83},{"date":"2026-07-08","open":117000,"high":117500,"low":110900,"close":112500,"volume":71591,"rsi_14":34.64,"sma_20":120635.0,"sma_60":131486.67,"sma_120":130241.67},{"date":"2026-07-09","open":112500,"high":115000,"low":108700,"close":111900,"volume":122836,"rsi_14":36.98,"sma_20":120245.0,"sma_60":131156.67,"sma_120":130168.33},{"date":"2026-07-10","open":112000,"high":119600,"low":112000,"close":117400,"volume":78171,"rsi_14":47.44,"sma_20":119955.0,"sma_60":130878.33,"sma_120":130138.33},{"date":"2026-07-13","open":118000,"high":121500,"low":116300,"close":117400,"volume":64222,"rsi_14":54.16,"sma_20":119090.0,"sma_60":130613.33,"sma_120":130100.83},{"date":"2026-07-14","open":119400,"high":121400,"low":115300,"close":116100,"volume":122407,"rsi_14":43.19,"sma_20":118300.0,"sma_60":130320.0,"sma_120":130067.5},{"date":"2026-07-15","open":118300,"high":120500,"low":117000,"close":117400,"volume":49024,"rsi_14":51.59,"sma_20":117400.0,"sma_60":129981.67,"sma_120":130080.0},{"date":"2026-07-16","open":118200,"high":125600,"low":117400,"close":123500,"volume":116059,"rsi_14":62.57,"sma_20":117125.0,"sma_60":129746.67,"sma_120":130145.0},{"date":"2026-07-20","open":121600,"high":121800,"low":116800,"close":117100,"volume":70934,"rsi_14":46.23,"sma_20":116730.0,"sma_60":129418.33,"sma_120":130135.83},{"date":"2026-07-21","open":116500,"high":118800,"low":113100,"close":118000,"volume":44836,"rsi_14":57.19,"sma_20":116630.0,"sma_60":129138.33,"sma_120":130156.67},{"date":"2026-07-22","open":118800,"high":122000,"low":117500,"close":117700,"volume":47963,"rsi_14":52.17,"sma_20":116830.0,"sma_60":128773.33,"sma_120":130192.5},{"date":"2026-07-23","open":117400,"high":125600,"low":117400,"close":125100,"volume":89792,"rsi_14":61.14,"sma_20":117020.0,"sma_60":128593.33,"sma_120":130288.33},{"date":"2026-07-24","open":123900,"high":126200,"low":122000,"close":124400,"volume":63095,"rsi_14":61.98,"sma_20":117425.0,"sma_60":128443.33,"sma_120":130338.33},{"date":"2026-07-27","open":123500,"high":125300,"low":120700,"close":121500,"volume":70488,"rsi_14":56.17,"sma_20":117805.0,"sma_60":128265.0,"sma_120":130373.33},{"date":"2026-07-28","open":120000,"high":120000,"low":114000,"close":115400,"volume":63177,"rsi_14":48.18,"sma_20":117575.0,"sma_60":127893.33,"sma_120":130360.83},{"date":"2026-07-29","open":114500,"high":117400,"low":107500,"close":110000,"volume":84233,"rsi_14":47.22,"sma_20":117410.0,"sma_60":127223.33,"sma_120":130110.0},{"date":"2026-07-30","open":106900,"high":115200,"low":106900,"close":113000,"volume":98257,"rsi_14":51.16,"sma_20":117240.0,"sma_60":126663.33,"sma_120":129850.83},{"date":"2026-07-31","open":115200,"high":116000,"low":111000,"close":114400,"volume":110088,"rsi_14":46.53,"sma_20":117115.0,"sma_60":126163.33,"sma_120":129662.5},{"date":"2026-08-03","open":112400,"high":114900,"low":110200,"close":113000,"volume":69498,"rsi_14":45.07,"sma_20":116980.0,"sma_60":125711.67,"sma_120":129450.83},{"date":"2026-08-04","open":112000,"high":117000,"low":111300,"close":117000,"volume":87584,"rsi_14":50.95,"sma_20":116990.0,"sma_60":125465.0,"sma_120":129257.5},{"date":"2026-08-05","open":117500,"high":120500,"low":117300,"close":119800,"volume":70253,"rsi_14":52.46,"sma_20":117130.0,"sma_60":124948.33,"sma_120":129106.67},{"date":"2026-08-06","open":119000,"high":121700,"low":118600,"close":121700,"volume":58461,"rsi_14":47.98,"sma_20":117590.0,"sma_60":124488.33,"sma_120":128995.0},{"date":"2026-08-07","open":122000,"high":139000,"low":120500,"close":129600,"volume":398495,"rsi_14":63.56,"sma_20":118475.0,"sma_60":124275.0,"sma_120":128920.0},{"date":"2026-08-10","open":125700,"high":125800,"low":118800,"close":125100,"volume":306266,"rsi_14":57.14,"sma_20":118860.0,"sma_60":124021.67,"sma_120":128804.17},{"date":"2026-08-11","open":123300,"high":129900,"low":123000,"close":127400,"volume":132325,"rsi_14":59.38,"sma_20":119360.0,"sma_60":123658.33,"sma_120":128700.0},{"date":"2026-08-12","open":127500,"high":129000,"low":125500,"close":126300,"volume":112065,"rsi_14":51.32,"sma_20":119870.0,"sma_60":123351.67,"sma_120":128527.5},{"date":"2026-08-13","open":126300,"high":130900,"low":126300,"close":128900,"volume":184113,"rsi_14":54.76,"sma_20":120445.0,"sma_60":123116.67,"sma_120":128400.0},{"date":"2026-08-14","open":129000,"high":131900,"low":128500,"close":130600,"volume":88702,"rsi_14":59.87,"sma_20":120800.0,"sma_60":123000.0,"sma_120":128286.67},{"date":"2026-08-18","open":129400,"high":130600,"low":124500,"close":126500,"volume":114487,"rsi_14":62.59,"sma_20":121270.0,"sma_60":122918.33,"sma_120":128128.33},{"date":"2026-08-19","open":123100,"high":124700,"low":121000,"close":123600,"volume":64775,"rsi_14":66.35,"sma_20":121550.0,"sma_60":122636.67,"sma_120":127933.33},{"date":"2026-08-20","open":123000,"high":125700,"low":119700,"close":120000,"volume":148900,"rsi_14":58.29,"sma_20":121665.0,"sma_60":122275.0,"sma_120":127674.17},{"date":"2026-08-21","open":119000,"high":119500,"low":116400,"close":117200,"volume":106579,"rsi_14":53.21,"sma_20":121270.0,"sma_60":121733.33,"sma_120":127376.67},{"date":"2026-08-24","open":118300,"high":120000,"low":116400,"close":120000,"volume":91884,"rsi_14":57.78,"sma_20":121050.0,"sma_60":121400.0,"sma_120":127098.33},{"date":"2026-08-25","open":119000,"high":120200,"low":116400,"close":120200,"volume":58960,"rsi_14":53.88,"sma_20":120985.0,"sma_60":121140.0,"sma_120":126821.67},{"date":"2026-08-26","open":120900,"high":124300,"low":118900,"close":124000,"volume":140585,"rsi_14":54.98,"sma_20":121415.0,"sma_60":121001.67,"sma_120":126700.83},{"date":"2026-08-27","open":123600,"high":124800,"low":121500,"close":123600,"volume":81371,"rsi_14":52.33,"sma_20":122095.0,"sma_60":120908.33,"sma_120":126725.0},{"date":"2026-08-28","open":122300,"high":126200,"low":121100,"close":125900,"volume":71180,"rsi_14":44.73,"sma_20":122740.0,"sma_60":120871.67,"sma_120":126757.5},{"date":"2026-08-31","open":125200,"high":127800,"low":123300,"close":127500,"volume":144435,"rsi_14":53.73,"sma_20":123395.0,"sma_60":120798.33,"sma_120":126799.17},{"date":"2026-09-01","open":125900,"high":134500,"low":125700,"close":130100,"volume":109314,"rsi_14":54.15,"sma_20":124250.0,"sma_60":120848.33,"sma_120":126932.5},{"date":"2026-09-02","open":127600,"high":130100,"low":126600,"close":127200,"volume":88935,"rsi_14":51.31,"sma_20":124760.0,"sma_60":120983.33,"sma_120":126977.5},{"date":"2026-09-03","open":129000,"high":136300,"low":125500,"close":133100,"volume":206100,"rsi_14":55.59,"sma_20":125425.0,"sma_60":121188.33,"sma_120":127042.5},{"date":"2026-09-04","open":132500,"high":134200,"low":124200,"close":125900,"volume":115629,"rsi_14":44.55,"sma_20":125635.0,"sma_60":121286.67,"sma_120":127091.67},{"date":"2026-09-07","open":126200,"high":126800,"low":123400,"close":126000,"volume":70751,"rsi_14":49.36,"sma_20":125455.0,"sma_60":121391.67,"sma_120":127172.5},{"date":"2026-09-08","open":126400,"high":126600,"low":123200,"close":123800,"volume":72209,"rsi_14":50.26,"sma_20":125390.0,"sma_60":121401.67,"sma_120":127245.0},{"date":"2026-09-09","open":123100,"high":130300,"low":123000,"close":130000,"volume":110185,"rsi_14":62.2,"sma_20":125520.0,"sma_60":121323.33,"sma_120":127304.17},{"date":"2026-09-10","open":129200,"high":131900,"low":124400,"close":126800,"volume":105678,"rsi_14":61.59,"sma_20":125545.0,"sma_60":121238.33,"sma_120":127225.0},{"date":"2026-09-11","open":124400,"high":126200,"low":123600,"close":124900,"volume":81558,"rsi_14":56.05,"sma_20":125345.0,"sma_60":121063.33,"sma_120":127147.5},{"date":"2026-09-14","open":123200,"high":125000,"low":121900,"close":123400,"volume":53401,"rsi_14":53.83,"sma_20":124985.0,"sma_60":120970.0,"sma_120":127076.67},{"date":"2026-09-15","open":123100,"high":124900,"low":121500,"close":122500,"volume":46778,"rsi_14":48.07,"sma_20":124785.0,"sma_60":120928.33,"sma_120":127042.5},{"date":"2026-09-16","open":122700,"high":125600,"low":120500,"close":121400,"volume":73083,"rsi_14":47.22,"sma_20":124675.0,"sma_60":120951.67,"sma_120":126992.5},{"date":"2026-09-17","open":121800,"high":122200,"low":120500,"close":122000,"volume":62917,"rsi_14":44.85,"sma_20":124775.0,"sma_60":121090.0,"sma_120":126925.83},{"date":"2026-09-18","open":122900,"high":123000,"low":119200,"close":120200,"volume":112744,"rsi_14":40.42,"sma_20":124925.0,"sma_60":121071.67,"sma_120":126860.83},{"date":"2026-09-21","open":120000,"high":120100,"low":117900,"close":119800,"volume":42148,"rsi_14":35.65,"sma_20":124915.0,"sma_60":121130.0,"sma_120":126805.0},{"date":"2026-09-22","open":120400,"high":120500,"low":116500,"close":117500,"volume":73716,"rsi_14":36.26,"sma_20":124780.0,"sma_60":121190.0,"sma_120":126780.83},{"date":"2026-09-23","open":117900,"high":118900,"low":115500,"close":117400,"volume":51384,"rsi_14":23.39,"sma_20":124450.0,"sma_60":121146.67,"sma_120":126776.67},{"date":"2026-09-28","open":117000,"high":119600,"low":115400,"close":117500,"volume":53162,"rsi_14":31.25,"sma_20":124145.0,"sma_60":121216.67,"sma_120":126735.0},{"date":"2026-09-29","open":118500,"high":118700,"low":114300,"close":116000,"volume":50145,"rsi_14":28.99,"sma_20":123650.0,"sma_60":121210.0,"sma_120":126718.33},{"date":"2026-09-30","open":116100,"high":117000,"low":113300,"close":115100,"volume":65054,"rsi_14":30.67,"sma_20":123030.0,"sma_60":121180.0,"sma_120":126694.17},{"date":"2026-10-01","open":115900,"high":116500,"low":114500,"close":115700,"volume":46661,"rsi_14":7.69,"sma_20":122310.0,"sma_60":121180.0,"sma_120":126650.83},{"date":"2026-10-02","open":117100,"high":117900,"low":115700,"close":117500,"volume":30411,"rsi_14":20.0,"sma_20":121825.0,"sma_60":121191.67,"sma_120":126600.83},{"date":"2026-10-06","open":118300,"high":119000,"low":116400,"close":118200,"volume":45232,"rsi_14":26.57,"sma_20":121080.0,"sma_60":121211.67,"sma_120":126503.33},{"date":"2026-10-07","open":118700,"high":124600,"low":114200,"close":115600,"volume":57169,"rsi_14":24.68,"sma_20":120565.0,"sma_60":121263.33,"sma_120":126375.0},{"date":"2026-10-08","open":115100,"high":116600,"low":114500,"close":114700,"volume":44572,"rsi_14":24.68,"sma_20":120000.0,"sma_60":121310.0,"sma_120":126233.33},{"date":"2026-10-12","open":114700,"high":116700,"low":113500,"close":113700,"volume":58402,"rsi_14":24.84,"sma_20":119495.0,"sma_60":121248.33,"sma_120":126063.33},{"date":"2026-10-13","open":114200,"high":115200,"low":109600,"close":113900,"volume":76993,"rsi_14":22.82,"sma_20":118690.0,"sma_60":121190.0,"sma_120":125901.67},{"date":"2026-10-14","open":115300,"high":119000,"low":114500,"close":116600,"volume":78862,"rsi_14":38.61,"sma_20":118180.0,"sma_60":121198.33,"sma_120":125759.17},{"date":"2026-10-15","open":116800,"high":116800,"low":111400,"close":113900,"volume":71765,"rsi_14":33.7,"sma_20":117630.0,"sma_60":121140.0,"sma_120":125560.83},{"date":"2026-10-16","open":113500,"high":115900,"low":112800,"close":113600,"volume":76155,"rsi_14":37.89,"sma_20":117140.0,"sma_60":120975.0,"sma_120":125360.83},{"date":"2026-10-19","open":112700,"high":117800,"low":111400,"close":116200,"volume":52970,"rsi_14":46.77,"sma_20":116825.0,"sma_60":120960.0,"sma_120":125189.17},{"date":"2026-10-20","open":117900,"high":117900,"low":112800,"close":113200,"volume":104178,"rsi_14":40.0,"sma_20":116415.0,"sma_60":120880.0,"sma_120":125009.17},{"date":"2026-10-21","open":114700,"high":114800,"low":110400,"close":112100,"volume":111574,"rsi_14":40.76,"sma_20":115920.0,"sma_60":120786.67,"sma_120":124780.0},{"date":"2026-10-22","open":111000,"high":111700,"low":108700,"close":109700,"volume":82564,"rsi_14":38.05,"sma_20":115395.0,"sma_60":120530.0,"sma_120":124561.67},{"date":"2026-10-23","open":107875,"high":108100,"low":104433,"close":108100,"volume":50173}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18767.510777874813,"pbr":0.4,"per":5.76,"roa":3.31,"roe":4.45,"grade":"C","comment":"PER 5.77배, ROE 4.45%","revenue":7281659256099.0,"analysis":"PER 5.8배입니다. ROE 4.5%입니다. 시가총액 2.72조. 매출 7.28조, 영업이익 4843.92억.","eps_basis":"TTM","debt_ratio":0.3440278755732372,"market_cap":2719464241100,"net_income":505078718371.0,"total_debt":2320402722802.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.07,"total_assets":9065212918591.0,"total_equity":6744810195789.0,"profit_margin":6.94,"revenue_basis":"TTM","dividend_yield":1.26,"net_income_basis":"TTM","operating_income":484392384196.0,"operating_margin":6.65,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":108100.0,"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":75200.0},{"date":"2016-10-25","close":74400.0},{"date":"2016-10-26","close":73600.0},{"date":"2016-10-27","close":71600.0},{"date":"2016-10-28","close":71400.0},{"date":"2016-10-31","close":70100.0},{"date":"2016-11-01","close":68500.0},{"date":"2016-11-02","close":67400.0},{"date":"2016-11-03","close":68100.0},{"date":"2016-11-04","close":65500.0},{"date":"2016-11-07","close":68500.0},{"date":"2016-11-08","close":67700.0},{"date":"2016-11-09","close":66000.0},{"date":"2016-11-10","close":68000.0},{"date":"2016-11-11","close":72800.0},{"date":"2016-11-14","close":75300.0},{"date":"2016-11-15","close":71900.0},{"date":"2016-11-16","close":72600.0},{"date":"2016-11-17","close":73500.0},{"date":"2016-11-18","close":72800.0},{"date":"2016-11-21","close":74000.0},{"date":"2016-11-22","close":77300.0},{"date":"2016-11-23","close":76300.0},{"date":"2016-11-24","close":75300.0},{"date":"2016-11-25","close":75900.0},{"date":"2016-11-28","close":74600.0},{"date":"2016-11-29","close":75400.0},{"date":"2016-11-30","close":73000.0},{"date":"2016-12-01","close":76500.0},{"date":"2016-12-02","close":74100.0},{"date":"2016-12-05","close":74500.0},{"date":"2016-12-06","close":74300.0},{"date":"2016-12-07","close":75600.0},{"date":"2016-12-08","close":76000.0},{"date":"2016-12-09","close":75200.0},{"date":"2016-12-12","close":75900.0},{"date":"2016-12-13","close":75100.0},{"date":"2016-12-14","close":73700.0},{"date":"2016-12-15","close":80100.0},{"date":"2016-12-16","close":80800.0},{"date":"2016-12-19","close":79500.0},{"date":"2016-12-20","close":83000.0},{"date":"2016-12-21","close":83000.0},{"date":"2016-12-22","close":81900.0},{"date":"2016-12-23","close":82400.0},{"date":"2016-12-26","close":82200.0},{"date":"2016-12-27","close":81600.0},{"date":"2016-12-28","close":81500.0},{"date":"2016-12-29","close":82000.0},{"date":"2017-01-02","close":85400.0},{"date":"2017-01-03","close":85200.0},{"date":"2017-01-04","close":83600.0},{"date":"2017-01-05","close":82800.0},{"date":"2017-01-06","close":82800.0},{"date":"2017-01-09","close":83600.0},{"date":"2017-01-10","close":85800.0},{"date":"2017-01-11","close":87900.0},{"date":"2017-01-12","close":92300.0},{"date":"2017-01-13","close":90000.0},{"date":"2017-01-16","close":90000.0},{"date":"2017-01-17","close":91900.0},{"date":"2017-01-18","close":88600.0},{"date":"2017-01-19","close":86900.0},{"date":"2017-01-20","close":82300.0},{"date":"2017-01-23","close":82800.0},{"date":"2017-01-24","close":82500.0},{"date":"2017-01-25","close":81300.0},{"date":"2017-01-26","close":83600.0},{"date":"2017-01-31","close":82300.0},{"date":"2017-02-01","close":84000.0},{"date":"2017-02-02","close":85100.0},{"date":"2017-02-03","close":80300.0},{"date":"2017-02-06","close":78600.0},{"date":"2017-02-07","close":79000.0},{"date":"2017-02-08","close":77200.0},{"date":"2017-02-09","close":80000.0},{"date":"2017-02-10","close":82100.0},{"date":"2017-02-13","close":84400.0},{"date":"2017-02-14","close":85100.0},{"date":"2017-02-15","close":84800.0},{"date":"2017-02-16","close":82200.0},{"date":"2017-02-17","close":82500.0},{"date":"2017-02-20","close":79900.0},{"date":"2017-02-21","close":78400.0},{"date":"2017-02-22","close":78500.0},{"date":"2017-02-23","close":78500.0},{"date":"2017-02-24","close":77200.0},{"date":"2017-02-27","close":75700.0},{"date":"2017-02-28","close":76700.0},{"date":"2017-03-02","close":75100.0},{"date":"2017-03-03","close":74800.0},{"date":"2017-03-06","close":73300.0},{"date":"2017-03-07","close":76100.0},{"date":"2017-03-08","close":74000.0},{"date":"2017-03-09","close":72200.0},{"date":"2017-03-10","close":72500.0},{"date":"2017-03-13","close":74700.0},{"date":"2017-03-14","close":74500.0},{"date":"2017-03-15","close":75400.0},{"date":"2017-03-16","close":76600.0},{"date":"2017-03-17","close":77100.0},{"date":"2017-03-20","close":77600.0},{"date":"2017-03-21","close":75600.0},{"date":"2017-03-22","close":73300.0},{"date":"2017-03-23","close":74300.0},{"date":"2017-03-24","close":75500.0},{"date":"2017-03-27","close":74000.0},{"date":"2017-03-28","close":75100.0},{"date":"2017-03-29","close":79200.0},{"date":"2017-03-30","close":78500.0},{"date":"2017-03-31","close":78800.0},{"date":"2017-04-03","close":78700.0},{"date":"2017-04-04","close":76800.0},{"date":"2017-04-05","close":77100.0},{"date":"2017-04-06","close":77300.0},{"date":"2017-04-07","close":78500.0},{"date":"2017-04-10","close":77200.0},{"date":"2017-04-11","close":80800.0},{"date":"2017-04-12","close":79300.0},{"date":"2017-04-13","close":78200.0},{"date":"2017-04-14","close":78100.0},{"date":"2017-04-17","close":78600.0},{"date":"2017-04-18","close":76200.0},{"date":"2017-04-19","close":75300.0},{"date":"2017-04-20","close":74900.0},{"date":"2017-04-21","close":76100.0},{"date":"2017-04-24","close":75000.0},{"date":"2017-04-25","close":74100.0},{"date":"2017-04-26","close":77300.0},{"date":"2017-04-27","close":76200.0},{"date":"2017-04-28","close":76100.0},{"date":"2017-05-02","close":75400.0},{"date":"2017-05-04","close":76800.0},{"date":"2017-05-08","close":75400.0},{"date":"2017-05-10","close":75300.0},{"date":"2017-05-11","close":75700.0},{"date":"2017-05-12","close":75700.0},{"date":"2017-05-15","close":76200.0},{"date":"2017-05-16","close":76500.0},{"date":"2017-05-17","close":75100.0},{"date":"2017-05-18","close":73300.0},{"date":"2017-05-19","close":74200.0},{"date":"2017-05-22","close":77600.0},{"date":"2017-05-23","close":78200.0},{"date":"2017-05-24","close":77700.0},{"date":"2017-05-25","close":79800.0},{"date":"2017-05-26","close":82100.0},{"date":"2017-05-29","close":81600.0},{"date":"2017-05-30","close":79400.0},{"date":"2017-05-31","close":78200.0},{"date":"2017-06-01","close":77300.0},{"date":"2017-06-02","close":76400.0},{"date":"2017-06-05","close":76900.0},{"date":"2017-06-07","close":76000.0},{"date":"2017-06-08","close":75600.0},{"date":"2017-06-09","close":75800.0},{"date":"2017-06-12","close":76600.0},{"date":"2017-06-13","close":76900.0},{"date":"2017-06-14","close":76100.0},{"date":"2017-06-15","close":75400.0},{"date":"2017-06-16","close":75300.0},{"date":"2017-06-19","close":74200.0},{"date":"2017-06-20","close":73500.0},{"date":"2017-06-21","close":72900.0},{"date":"2017-06-22","close":73400.0},{"date":"2017-06-23","close":74400.0},{"date":"2017-06-26","close":73200.0},{"date":"2017-06-27","close":72200.0},{"date":"2017-06-28","close":73600.0},{"date":"2017-06-29","close":74800.0},{"date":"2017-06-30","close":73500.0},{"date":"2017-07-03","close":77300.0},{"date":"2017-07-04","close":75600.0},{"date":"2017-07-05","close":73800.0},{"date":"2017-07-06","close":73400.0},{"date":"2017-07-07","close":74100.0},{"date":"2017-07-10","close":74000.0},{"date":"2017-07-11","close":73900.0},{"date":"2017-07-12","close":72600.0},{"date":"2017-07-13","close":71800.0},{"date":"2017-07-14","close":73200.0},{"date":"2017-07-17","close":72600.0},{"date":"2017-07-18","close":72900.0},{"date":"2017-07-19","close":72800.0},{"date":"2017-07-20","close":74800.0},{"date":"2017-07-21","close":74700.0},{"date":"2017-07-24","close":74600.0},{"date":"2017-07-25","close":76100.0},{"date":"2017-07-26","close":76000.0},{"date":"2017-07-27","close":76100.0},{"date":"2017-07-28","close":75800.0},{"date":"2017-07-31","close":75600.0},{"date":"2017-08-01","close":76300.0},{"date":"2017-08-02","close":77400.0},{"date":"2017-08-03","close":77600.0},{"date":"2017-08-04","close":78600.0},{"date":"2017-08-07","close":75700.0},{"date":"2017-08-08","close":74600.0},{"date":"2017-08-09","close":73800.0},{"date":"2017-08-10","close":74700.0},{"date":"2017-08-11","close":73000.0},{"date":"2017-08-14","close":73400.0},{"date":"2017-08-16","close":73500.0},{"date":"2017-08-17","close":75100.0},{"date":"2017-08-18","close":77400.0},{"date":"2017-08-21","close":77400.0},{"date":"2017-08-22","close":77700.0},{"date":"2017-08-23","close":77600.0},{"date":"2017-08-24","close":77000.0},{"date":"2017-08-25","close":77000.0},{"date":"2017-08-28","close":79300.0},{"date":"2017-08-29","close":79100.0},{"date":"2017-08-30","close":79600.0},{"date":"2017-08-31","close":78800.0},{"date":"2017-09-01","close":78000.0},{"date":"2017-09-04","close":78900.0},{"date":"2017-09-05","close":78800.0},{"date":"2017-09-06","close":79600.0},{"date":"2017-09-07","close":78700.0},{"date":"2017-09-08","close":78700.0},{"date":"2017-09-11","close":81100.0},{"date":"2017-09-12","close":80200.0},{"date":"2017-09-13","close":80900.0},{"date":"2017-09-14","close":78700.0},{"date":"2017-09-15","close":77100.0},{"date":"2017-09-18","close":77300.0},{"date":"2017-09-19","close":78100.0},{"date":"2017-09-20","close":75900.0},{"date":"2017-09-21","close":76400.0},{"date":"2017-09-22","close":72500.0},{"date":"2017-09-25","close":71700.0},{"date":"2017-09-26","close":72400.0},{"date":"2017-09-27","close":72300.0},{"date":"2017-09-28","close":71700.0},{"date":"2017-09-29","close":72100.0},{"date":"2017-10-10","close":71400.0},{"date":"2017-10-11","close":71500.0},{"date":"2017-10-12","close":70700.0},{"date":"2017-10-13","close":67100.0},{"date":"2017-10-16","close":67800.0},{"date":"2017-10-17","close":67900.0},{"date":"2017-10-18","close":67900.0},{"date":"2017-10-19","close":68400.0},{"date":"2017-10-20","close":68000.0},{"date":"2017-10-23","close":67500.0},{"date":"2017-10-24","close":68200.0},{"date":"2017-10-25","close":68500.0},{"date":"2017-10-26","close":68200.0},{"date":"2017-10-27","close":68600.0},{"date":"2017-10-30","close":68800.0},{"date":"2017-10-31","close":69400.0},{"date":"2017-11-01","close":74900.0},{"date":"2017-11-02","close":75500.0},{"date":"2017-11-03","close":76000.0},{"date":"2017-11-06","close":75600.0},{"date":"2017-11-07","close":74000.0},{"date":"2017-11-08","close":73700.0},{"date":"2017-11-09","close":74000.0},{"date":"2017-11-10","close":72600.0},{"date":"2017-11-13","close":73200.0},{"date":"2017-11-14","close":73300.0},{"date":"2017-11-15","close":70700.0},{"date":"2017-11-16","close":70900.0},{"date":"2017-11-17","close":72600.0},{"date":"2017-11-20","close":73600.0},{"date":"2017-11-21","close":74500.0},{"date":"2017-11-22","close":75200.0},{"date":"2017-11-23","close":78900.0},{"date":"2017-11-24","close":78600.0},{"date":"2017-11-27","close":82100.0},{"date":"2017-11-28","close":86500.0},{"date":"2017-11-29","close":90300.0},{"date":"2017-11-30","close":89400.0},{"date":"2017-12-01","close":90900.0},{"date":"2017-12-04","close":91000.0},{"date":"2017-12-05","close":90600.0},{"date":"2017-12-06","close":88000.0},{"date":"2017-12-07","close":86300.0},{"date":"2017-12-08","close":86200.0},{"date":"2017-12-11","close":90200.0},{"date":"2017-12-12","close":88300.0},{"date":"2017-12-13","close":89300.0},{"date":"2017-12-14","close":93300.0},{"date":"2017-12-15","close":93400.0},{"date":"2017-12-18","close":93500.0},{"date":"2017-12-19","close":96100.0},{"date":"2017-12-20","close":99700.0},{"date":"2017-12-21","close":97200.0},{"date":"2017-12-22","close":96800.0},{"date":"2017-12-26","close":97000.0},{"date":"2017-12-27","close":97800.0},{"date":"2017-12-28","close":99500.0},{"date":"2018-01-02","close":83032.8281},{"date":"2018-01-03","close":82631.7031},{"date":"2018-01-04","close":83835.0781},{"date":"2018-01-05","close":87044.0703},{"date":"2018-01-08","close":87044.0703},{"date":"2018-01-09","close":85439.5781},{"date":"2018-01-10","close":85840.6953},{"date":"2018-01-11","close":87044.0703},{"date":"2018-01-12","close":83032.8281},{"date":"2018-01-15","close":81027.2031},{"date":"2018-01-16","close":81027.2031},{"date":"2018-01-17","close":81428.3359},{"date":"2018-01-18","close":80224.9531},{"date":"2018-01-19","close":85439.5781},{"date":"2018-01-22","close":86241.8203},{"date":"2018-01-23","close":84637.3203},{"date":"2018-01-24","close":83835.0781},{"date":"2018-01-25","close":83835.0781},{"date":"2018-01-26","close":83032.8281},{"date":"2018-01-29","close":85439.5781},{"date":"2018-01-30","close":81027.2031},{"date":"2018-01-31","close":82631.7031},{"date":"2018-02-01","close":82631.7031},{"date":"2018-02-02","close":85038.4453},{"date":"2018-02-05","close":82230.5703},{"date":"2018-02-06","close":80224.9531},{"date":"2018-02-07","close":72282.6797},{"date":"2018-02-08","close":72202.4609},{"date":"2018-02-09","close":72603.5781},{"date":"2018-02-12","close":69635.2578},{"date":"2018-02-13","close":71480.4375},{"date":"2018-02-14","close":73084.9297},{"date":"2018-02-19","close":76213.7031},{"date":"2018-02-20","close":72924.4844},{"date":"2018-02-21","close":73165.1562},{"date":"2018-02-22","close":70999.0781},{"date":"2018-02-23","close":71079.2969},{"date":"2018-02-26","close":74448.75},{"date":"2018-02-27","close":74849.8906},{"date":"2018-02-28","close":72683.8047},{"date":"2018-03-02","close":71801.3281},{"date":"2018-03-05","close":66987.8359},{"date":"2018-03-06","close":69394.5859},{"date":"2018-03-07","close":71239.7578},{"date":"2018-03-08","close":73405.8203},{"date":"2018-03-09","close":72683.8047},{"date":"2018-03-12","close":75010.3438},{"date":"2018-03-13","close":75973.0234},{"date":"2018-03-14","close":74849.8906},{"date":"2018-03-15","close":76213.7031},{"date":"2018-03-16","close":75331.2344},{"date":"2018-03-19","close":73806.9609},{"date":"2018-03-20","close":73726.7266},{"date":"2018-03-21","close":78460.0078},{"date":"2018-03-22","close":79904.0469},{"date":"2018-03-23","close":76855.5},{"date":"2018-03-26","close":78460.0078},{"date":"2018-03-27","close":77096.1719},{"date":"2018-03-28","close":77096.1719},{"date":"2018-03-29","close":77657.75},{"date":"2018-03-30","close":77336.8438},{"date":"2018-04-02","close":76855.5},{"date":"2018-04-03","close":78861.1328},{"date":"2018-04-04","close":73967.4062},{"date":"2018-04-05","close":76534.6094},{"date":"2018-04-06","close":73325.6094},{"date":"2018-04-09","close":75010.3438},{"date":"2018-04-10","close":76053.25},{"date":"2018-04-11","close":74288.2969},{"date":"2018-04-12","close":78139.1016},{"date":"2018-04-13","close":76534.6094},{"date":"2018-04-16","close":74849.8906},{"date":"2018-04-17","close":77015.9375},{"date":"2018-04-18","close":76775.2812},{"date":"2018-04-19","close":77657.75},{"date":"2018-04-20","close":76053.25},{"date":"2018-04-23","close":77336.8438},{"date":"2018-04-24","close":76133.4766},{"date":"2018-04-25","close":73726.7266},{"date":"2018-04-26","close":75331.2344},{"date":"2018-04-27","close":78620.4531},{"date":"2018-04-30","close":86241.8203},{"date":"2018-05-02","close":87044.0703},{"date":"2018-05-03","close":87445.2031},{"date":"2018-05-04","close":87044.0703},{"date":"2018-05-08","close":84637.3203},{"date":"2018-05-09","close":87044.0703},{"date":"2018-05-10","close":87846.3281},{"date":"2018-05-11","close":87846.3281},{"date":"2018-05-14","close":87445.2031},{"date":"2018-05-15","close":86241.8203},{"date":"2018-05-16","close":87044.0703},{"date":"2018-05-17","close":85840.6953},{"date":"2018-05-18","close":86241.8203},{"date":"2018-05-21","close":89049.6953},{"date":"2018-05-23","close":84637.3203},{"date":"2018-05-24","close":86241.8203},{"date":"2018-05-25","close":82631.7031},{"date":"2018-05-28","close":85038.4453},{"date":"2018-05-29","close":83835.0781},{"date":"2018-05-30","close":81027.2031},{"date":"2018-05-31","close":84236.2109},{"date":"2018-06-01","close":85439.5781},{"date":"2018-06-04","close":85439.5781},{"date":"2018-06-05","close":83433.9375},{"date":"2018-06-07","close":82230.5703},{"date":"2018-06-08","close":79663.3672},{"date":"2018-06-11","close":81027.2031},{"date":"2018-06-12","close":81428.3359},{"date":"2018-06-14","close":85038.4453},{"date":"2018-06-15","close":83835.0781},{"date":"2018-06-18","close":82230.5703},{"date":"2018-06-19","close":83835.0781},{"date":"2018-06-20","close":83835.0781},{"date":"2018-06-21","close":89049.6953},{"date":"2018-06-22","close":89851.9453},{"date":"2018-06-25","close":90253.0703},{"date":"2018-06-26","close":93060.9375},{"date":"2018-06-27","close":92258.6875},{"date":"2018-06-28","close":93863.1953},{"date":"2018-06-29","close":93462.0703},{"date":"2018-07-02","close":91456.4453},{"date":"2018-07-03","close":92659.8203},{"date":"2018-07-04","close":92659.8203},{"date":"2018-07-05","close":90253.0703},{"date":"2018-07-06","close":89049.6953},{"date":"2018-07-09","close":88648.5625},{"date":"2018-07-10","close":91456.4453},{"date":"2018-07-11","close":89049.6953},{"date":"2018-07-12","close":91055.3203},{"date":"2018-07-13","close":91456.4453},{"date":"2018-07-16","close":86241.8203},{"date":"2018-07-17","close":88648.5625},{"date":"2018-07-18","close":89450.8125},{"date":"2018-07-19","close":89851.9453},{"date":"2018-07-20","close":91456.4453},{"date":"2018-07-23","close":88247.4609},{"date":"2018-07-24","close":88247.4609},{"date":"2018-07-25","close":88247.4609},{"date":"2018-07-26","close":88648.5625},{"date":"2018-07-27","close":87044.0703},{"date":"2018-07-30","close":89450.8125},{"date":"2018-07-31","close":90654.1953},{"date":"2018-08-01","close":84637.3203},{"date":"2018-08-02","close":84236.2109},{"date":"2018-08-03","close":88648.5625},{"date":"2018-08-06","close":81829.4531},{"date":"2018-08-07","close":83032.8281},{"date":"2018-08-08","close":82631.7031},{"date":"2018-08-09","close":84236.2109},{"date":"2018-08-10","close":82631.7031},{"date":"2018-08-13","close":82230.5703},{"date":"2018-08-14","close":83433.9375},{"date":"2018-08-16","close":84236.2109},{"date":"2018-08-17","close":82230.5703},{"date":"2018-08-20","close":79743.6016},{"date":"2018-08-21","close":80626.0703},{"date":"2018-08-22","close":80626.0703},{"date":"2018-08-23","close":80626.0703},{"date":"2018-08-24","close":82230.5703},{"date":"2018-08-27","close":81027.2031},{"date":"2018-08-28","close":81428.3359},{"date":"2018-08-29","close":80224.9531},{"date":"2018-08-30","close":80626.0703},{"date":"2018-08-31","close":81829.4531},{"date":"2018-09-03","close":79101.8047},{"date":"2018-09-04","close":77336.8438},{"date":"2018-09-05","close":77417.0781},{"date":"2018-09-06","close":77015.9375},{"date":"2018-09-07","close":77176.3984},{"date":"2018-09-10","close":80224.9531},{"date":"2018-09-11","close":81428.3359},{"date":"2018-09-12","close":82230.5703},{"date":"2018-09-13","close":82230.5703},{"date":"2018-09-14","close":81829.4531},{"date":"2018-09-17","close":78460.0078},{"date":"2018-09-18","close":77497.3047},{"date":"2018-09-19","close":75892.8047},{"date":"2018-09-20","close":76293.9297},{"date":"2018-09-21","close":77176.3984},{"date":"2018-09-27","close":78861.1328},{"date":"2018-09-28","close":79021.5781},{"date":"2018-10-01","close":71400.2109},{"date":"2018-10-02","close":71640.8828},{"date":"2018-10-04","close":70357.2891},{"date":"2018-10-05","close":66987.8359},{"date":"2018-10-08","close":67388.9531},{"date":"2018-10-10","close":69635.2578},{"date":"2018-10-11","close":65463.5625},{"date":"2018-10-12","close":68271.4219},{"date":"2018-10-15","close":68110.9844},{"date":"2018-10-16","close":69073.6953},{"date":"2018-10-17","close":70277.0547},{"date":"2018-10-18","close":69474.8125},{"date":"2018-10-19","close":67950.5312},{"date":"2018-10-22","close":71640.8828},{"date":"2018-10-23","close":68110.9844},{"date":"2018-10-24","close":69394.5859},{"date":"2018-10-25","close":68431.8828},{"date":"2018-10-26","close":66827.3828},{"date":"2018-10-29","close":64260.1836},{"date":"2018-10-30","close":66265.8203},{"date":"2018-10-31","close":69073.6953},{"date":"2018-11-01","close":69635.2578},{"date":"2018-11-02","close":75090.5625},{"date":"2018-11-05","close":76935.7266},{"date":"2018-11-06","close":72443.1406},{"date":"2018-11-07","close":70999.0781},{"date":"2018-11-08","close":70838.625},{"date":"2018-11-09","close":70116.6172},{"date":"2018-11-12","close":73004.7031},{"date":"2018-11-13","close":71159.5391},{"date":"2018-11-14","close":70437.5156},{"date":"2018-11-15","close":72764.0312},{"date":"2018-11-16","close":72122.2266},{"date":"2018-11-19","close":72042.0078},{"date":"2018-11-20","close":71560.6562},{"date":"2018-11-21","close":72924.4844},{"date":"2018-11-22","close":71640.8828},{"date":"2018-11-23","close":71319.9844},{"date":"2018-11-26","close":70758.4062},{"date":"2018-11-27","close":70838.625},{"date":"2018-11-28","close":71480.4375},{"date":"2018-11-29","close":71159.5391},{"date":"2018-11-30","close":73967.4062},{"date":"2018-12-03","close":74689.4219},{"date":"2018-12-04","close":74849.8906},{"date":"2018-12-05","close":72282.6797},{"date":"2018-12-06","close":70918.8516},{"date":"2018-12-07","close":70918.8516},{"date":"2018-12-10","close":66666.9375},{"date":"2018-12-11","close":67228.5078},{"date":"2018-12-12","close":66907.6094},{"date":"2018-12-13","close":68191.2031},{"date":"2018-12-14","close":67148.2891},{"date":"2018-12-17","close":68592.3281},{"date":"2018-12-18","close":68592.3281},{"date":"2018-12-19","close":68030.7578},{"date":"2018-12-20","close":69474.8125},{"date":"2018-12-21","close":69474.8125},{"date":"2018-12-24","close":69153.9062},{"date":"2018-12-26","close":68512.0938},{"date":"2018-12-27","close":69775.5625},{"date":"2018-12-28","close":71161.2969},{"date":"2019-01-02","close":68797.4062},{"date":"2019-01-03","close":68878.9297},{"date":"2019-01-04","close":66596.5234},{"date":"2019-01-07","close":73688.2188},{"date":"2019-01-08","close":72302.4922},{"date":"2019-01-09","close":72302.4922},{"date":"2019-01-10","close":71976.4297},{"date":"2019-01-11","close":74177.2969},{"date":"2019-01-14","close":72628.5469},{"date":"2019-01-15","close":72628.5469},{"date":"2019-01-16","close":71976.4297},{"date":"2019-01-17","close":71650.375},{"date":"2019-01-18","close":71894.9219},{"date":"2019-01-21","close":73199.1406},{"date":"2019-01-22","close":72465.5156},{"date":"2019-01-23","close":72873.0781},{"date":"2019-01-24","close":72220.9688},{"date":"2019-01-25","close":73606.7109},{"date":"2019-01-28","close":73280.6484},{"date":"2019-01-29","close":73199.1406},{"date":"2019-01-30","close":73606.7109},{"date":"2019-01-31","close":73362.1719},{"date":"2019-02-01","close":73606.7109},{"date":"2019-02-07","close":70509.1953},{"date":"2019-02-08","close":68878.9297},{"date":"2019-02-11","close":68634.3828},{"date":"2019-02-12","close":69204.9766},{"date":"2019-02-13","close":69286.4844},{"date":"2019-02-14","close":70509.1953},{"date":"2019-02-15","close":69775.5625},{"date":"2019-02-18","close":71487.3594},{"date":"2019-02-19","close":73280.6484},{"date":"2019-02-20","close":79068.1016},{"date":"2019-02-21","close":78008.4375},{"date":"2019-02-22","close":77926.9219},{"date":"2019-02-25","close":81105.9453},{"date":"2019-02-26","close":80290.8125},{"date":"2019-02-27","close":80127.7891},{"date":"2019-02-28","close":78008.4375},{"date":"2019-03-04","close":79394.1641},{"date":"2019-03-05","close":78579.0234},{"date":"2019-03-06","close":77111.7891},{"date":"2019-03-07","close":75563.0234},{"date":"2019-03-08","close":76296.6562},{"date":"2019-03-11","close":77763.8984},{"date":"2019-03-12","close":77437.8359},{"date":"2019-03-13","close":78089.9453},{"date":"2019-03-14","close":78579.0234},{"date":"2019-03-15","close":81921.0781},{"date":"2019-03-18","close":80698.3828},{"date":"2019-03-19","close":77437.8359},{"date":"2019-03-20","close":78008.4375},{"date":"2019-03-21","close":76215.1484},{"date":"2019-03-22","close":75889.0781},{"date":"2019-03-25","close":74747.8906},{"date":"2019-03-26","close":75889.0781},{"date":"2019-03-27","close":75236.9688},{"date":"2019-03-28","close":75155.4609},{"date":"2019-03-29","close":77600.8672},{"date":"2019-04-01","close":80290.8125},{"date":"2019-04-02","close":79312.6484},{"date":"2019-04-03","close":82328.6562},{"date":"2019-04-04","close":81024.4375},{"date":"2019-04-05","close":83958.9219},{"date":"2019-04-08","close":84774.0469},{"date":"2019-04-09","close":84366.4922},{"date":"2019-04-10","close":82328.6562},{"date":"2019-04-11","close":82328.6562},{"date":"2019-04-12","close":83551.3516},{"date":"2019-04-15","close":80779.9062},{"date":"2019-04-16","close":80861.3984},{"date":"2019-04-17","close":77356.3281},{"date":"2019-04-18","close":77030.2734},{"date":"2019-04-19","close":76296.6562},{"date":"2019-04-22","close":76459.6719},{"date":"2019-04-23","close":76704.2266},{"date":"2019-04-24","close":76459.6719},{"date":"2019-04-25","close":75807.5625},{"date":"2019-04-26","close":74666.3828},{"date":"2019-04-29","close":75970.5938},{"date":"2019-04-30","close":74829.3984},{"date":"2019-05-02","close":79475.6797},{"date":"2019-05-03","close":77682.3828},{"date":"2019-05-07","close":78171.4609},{"date":"2019-05-08","close":77030.2734},{"date":"2019-05-09","close":74177.2969},{"date":"2019-05-10","close":74421.8438},{"date":"2019-05-13","close":71976.4297},{"date":"2019-05-14","close":73199.1406},{"date":"2019-05-15","close":74666.3828},{"date":"2019-05-16","close":74503.3594},{"date":"2019-05-17","close":75155.4609},{"date":"2019-05-20","close":75481.5078},{"date":"2019-05-21","close":74829.3984},{"date":"2019-05-22","close":76215.1484},{"date":"2019-05-23","close":76296.6562},{"date":"2019-05-24","close":73688.2188},{"date":"2019-05-27","close":75155.4609},{"date":"2019-05-28","close":75644.5391},{"date":"2019-05-29","close":75318.4922},{"date":"2019-05-30","close":76052.125},{"date":"2019-05-31","close":78089.9453},{"date":"2019-06-03","close":77356.3281},{"date":"2019-06-04","close":78660.5469},{"date":"2019-06-05","close":78579.0234},{"date":"2019-06-07","close":76541.1953},{"date":"2019-06-10","close":80127.7891},{"date":"2019-06-11","close":82328.6562},{"date":"2019-06-12","close":81921.0781},{"date":"2019-06-13","close":83551.3516},{"date":"2019-06-14","close":81921.0781},{"date":"2019-06-17","close":81513.5156},{"date":"2019-06-18","close":80453.8438},{"date":"2019-06-19","close":80779.9062},{"date":"2019-06-20","close":79883.25},{"date":"2019-06-21","close":79475.6797},{"date":"2019-06-24","close":76133.6172},{"date":"2019-06-25","close":77682.3828},{"date":"2019-06-26","close":78008.4375},{"date":"2019-06-27","close":79149.6172},{"date":"2019-06-28","close":79394.1641},{"date":"2019-07-01","close":78905.0781},{"date":"2019-07-02","close":77111.7891},{"date":"2019-07-03","close":74992.4375},{"date":"2019-07-04","close":76622.7109},{"date":"2019-07-05","close":75644.5391},{"date":"2019-07-08","close":73851.2422},{"date":"2019-07-09","close":72710.0547},{"date":"2019-07-10","close":72139.4609},{"date":"2019-07-11","close":71894.9219},{"date":"2019-07-12","close":71324.3125},{"date":"2019-07-15","close":71242.8203},{"date":"2019-07-16","close":72220.9688},{"date":"2019-07-17","close":72384.0},{"date":"2019-07-18","close":70509.1953},{"date":"2019-07-19","close":70998.2734},{"date":"2019-07-22","close":71324.3125},{"date":"2019-07-23","close":71405.8359},{"date":"2019-07-24","close":70427.6719},{"date":"2019-07-25","close":70264.6484},{"date":"2019-07-26","close":67819.2422},{"date":"2019-07-29","close":67004.1172},{"date":"2019-07-30","close":66352.0},{"date":"2019-07-31","close":66596.5234},{"date":"2019-08-01","close":67085.625},{"date":"2019-08-02","close":64803.2422},{"date":"2019-08-05","close":59912.4297},{"date":"2019-08-06","close":57222.4844},{"date":"2019-08-07","close":57059.457},{"date":"2019-08-08","close":59097.3008},{"date":"2019-08-09","close":58526.7031},{"date":"2019-08-12","close":59749.4062},{"date":"2019-08-13","close":58689.7344},{"date":"2019-08-14","close":59749.4062},{"date":"2019-08-16","close":58445.1953},{"date":"2019-08-19","close":58771.2422},{"date":"2019-08-20","close":58934.2695},{"date":"2019-08-21","close":59097.3008},{"date":"2019-08-22","close":58445.1953},{"date":"2019-08-23","close":58526.7031},{"date":"2019-08-26","close":55918.2695},{"date":"2019-08-27","close":56651.8906},{"date":"2019-08-28","close":57385.5156},{"date":"2019-08-29","close":56733.4062},{"date":"2019-08-30","close":57304.0},{"date":"2019-09-02","close":57304.0},{"date":"2019-09-03","close":57059.457},{"date":"2019-09-04","close":56733.4062},{"date":"2019-09-05","close":58119.1367},{"date":"2019-09-06","close":57630.0547},{"date":"2019-09-09","close":57711.5703},{"date":"2019-09-10","close":58934.2695},{"date":"2019-09-11","close":59667.8906},{"date":"2019-09-16","close":60320.0039},{"date":"2019-09-17","close":60564.5469},{"date":"2019-09-18","close":60401.5117},{"date":"2019-09-19","close":59423.3516},{"date":"2019-09-20","close":59667.8906},{"date":"2019-09-23","close":59015.7852},{"date":"2019-09-24","close":59423.3516},{"date":"2019-09-25","close":57222.4844},{"date":"2019-09-26","close":57956.1094},{"date":"2019-09-27","close":56733.4062},{"date":"2019-09-30","close":58363.6758},{"date":"2019-10-01","close":58119.1367},{"date":"2019-10-02","close":56814.918},{"date":"2019-10-04","close":57222.4844},{"date":"2019-10-07","close":57467.0312},{"date":"2019-10-08","close":57793.0859},{"date":"2019-10-10","close":56733.4062},{"date":"2019-10-11","close":57793.0859},{"date":"2019-10-14","close":58037.625},{"date":"2019-10-15","close":57793.0859},{"date":"2019-10-16","close":58282.1641},{"date":"2019-10-17","close":58526.7031},{"date":"2019-10-18","close":57711.5703},{"date":"2019-10-21","close":57059.457},{"date":"2019-10-22","close":57793.0859},{"date":"2019-10-23","close":56814.918},{"date":"2019-10-24","close":57059.457},{"date":"2019-10-25","close":56325.8359},{"date":"2019-10-28","close":57793.0859},{"date":"2019-10-29","close":58200.6523},{"date":"2019-10-30","close":56651.8906},{"date":"2019-10-31","close":57059.457},{"date":"2019-11-01","close":57793.0859},{"date":"2019-11-04","close":60156.9727},{"date":"2019-11-05","close":60809.0898},{"date":"2019-11-06","close":59586.3828},{"date":"2019-11-07","close":60646.0625},{"date":"2019-11-08","close":62276.3203},{"date":"2019-11-11","close":61053.625},{"date":"2019-11-12","close":60564.5469},{"date":"2019-11-13","close":59993.9492},{"date":"2019-11-14","close":59912.4297},{"date":"2019-11-15","close":60972.1094},{"date":"2019-11-18","close":59993.9492},{"date":"2019-11-19","close":60401.5117},{"date":"2019-11-20","close":58852.7539},{"date":"2019-11-21","close":57222.4844},{"date":"2019-11-22","close":57793.0859},{"date":"2019-11-25","close":62113.2969},{"date":"2019-11-26","close":61705.7383},{"date":"2019-11-27","close":61868.7578},{"date":"2019-11-28","close":60727.5703},{"date":"2019-11-29","close":59586.3828},{"date":"2019-12-02","close":60401.5117},{"date":"2019-12-03","close":59341.8359},{"date":"2019-12-04","close":58282.1641},{"date":"2019-12-05","close":57548.5469},{"date":"2019-12-06","close":57711.5703},{"date":"2019-12-09","close":58526.7031},{"date":"2019-12-10","close":58119.1367},{"date":"2019-12-11","close":60401.5117},{"date":"2019-12-12","close":62194.8125},{"date":"2019-12-13","close":64232.6484},{"date":"2019-12-16","close":63906.5938},{"date":"2019-12-17","close":63988.1133},{"date":"2019-12-18","close":63580.5391},{"date":"2019-12-19","close":63172.9688},{"date":"2019-12-20","close":62602.3828},{"date":"2019-12-23","close":63335.9961},{"date":"2019-12-24","close":63091.4531},{"date":"2019-12-26","close":63580.5391},{"date":"2019-12-27","close":64827.2266},{"date":"2019-12-30","close":64411.6562},{"date":"2020-01-02","close":63164.9805},{"date":"2020-01-03","close":63331.2031},{"date":"2020-01-06","close":62001.4219},{"date":"2020-01-07","close":64411.6562},{"date":"2020-01-08","close":61253.4102},{"date":"2020-01-09","close":61585.8594},{"date":"2020-01-10","close":61170.3047},{"date":"2020-01-13","close":63248.0938},{"date":"2020-01-14","close":65076.5586},{"date":"2020-01-15","close":64328.5547},{"date":"2020-01-16","close":64660.9961},{"date":"2020-01-17","close":64577.8789},{"date":"2020-01-20","close":66240.1328},{"date":"2020-01-21","close":65907.6719},{"date":"2020-01-22","close":65575.2344},{"date":"2020-01-23","close":63248.0938},{"date":"2020-01-28","close":60089.8438},{"date":"2020-01-29","close":60339.1797},{"date":"2020-01-30","close":59009.3906},{"date":"2020-01-31","close":54355.1328},{"date":"2020-02-03","close":54521.3516},{"date":"2020-02-04","close":55186.25},{"date":"2020-02-05","close":55020.0234},{"date":"2020-02-06","close":58926.2812},{"date":"2020-02-07","close":58427.6133},{"date":"2020-02-10","close":57762.7188},{"date":"2020-02-11","close":57596.4922},{"date":"2020-02-12","close":57097.8203},{"date":"2020-02-13","close":56682.2656},{"date":"2020-02-14","close":56100.4766},{"date":"2020-02-17","close":56516.0391},{"date":"2020-02-18","close":55601.8086},{"date":"2020-02-19","close":55934.2539},{"date":"2020-02-20","close":55934.2539},{"date":"2020-02-21","close":55020.0234},{"date":"2020-02-24","close":53690.2344},{"date":"2020-02-25","close":54355.1328},{"date":"2020-02-26","close":53440.9023},{"date":"2020-02-27","close":51861.7773},{"date":"2020-02-28","close":49285.3125},{"date":"2020-03-02","close":49451.5352},{"date":"2020-03-03","close":48620.418},{"date":"2020-03-04","close":51446.2188},{"date":"2020-03-05","close":54853.8008},{"date":"2020-03-06","close":53607.1211},{"date":"2020-03-09","close":53607.1211},{"date":"2020-03-10","close":51363.1055},{"date":"2020-03-11","close":51778.6641},{"date":"2020-03-12","close":51778.6641},{"date":"2020-03-13","close":44547.9336},{"date":"2020-03-16","close":43633.7109},{"date":"2020-03-17","close":41888.3594},{"date":"2020-03-18","close":42303.918},{"date":"2020-03-19","close":36527.6484},{"date":"2020-03-20","close":47456.8516},{"date":"2020-03-23","close":45628.3906},{"date":"2020-03-24","close":45379.0547},{"date":"2020-03-25","close":47373.7344},{"date":"2020-03-26","close":46293.2852},{"date":"2020-03-27","close":48703.5273},{"date":"2020-03-30","close":51196.8828},{"date":"2020-03-31","close":53856.4648},{"date":"2020-04-01","close":51113.7656},{"date":"2020-04-02","close":52360.4492},{"date":"2020-04-03","close":53025.3398},{"date":"2020-04-06","close":55020.0234},{"date":"2020-04-07","close":53357.7852},{"date":"2020-04-08","close":53274.6719},{"date":"2020-04-09","close":53108.4492},{"date":"2020-04-10","close":53607.1211},{"date":"2020-04-13","close":55186.25},{"date":"2020-04-14","close":56017.3711},{"date":"2020-04-16","close":54853.8008},{"date":"2020-04-17","close":55020.0234},{"date":"2020-04-20","close":56432.9258},{"date":"2020-04-21","close":54687.582},{"date":"2020-04-22","close":55684.918},{"date":"2020-04-23","close":59424.9492},{"date":"2020-04-24","close":58843.168},{"date":"2020-04-27","close":63414.3164},{"date":"2020-04-28","close":63497.4336},{"date":"2020-04-29","close":63497.4336},{"date":"2020-05-04","close":58760.0508},{"date":"2020-05-06","close":57679.5977},{"date":"2020-05-07","close":60588.5156},{"date":"2020-05-08","close":59923.6211},{"date":"2020-05-11","close":59092.5039},{"date":"2020-05-12","close":57928.9414},{"date":"2020-05-13","close":58926.2812},{"date":"2020-05-14","close":59508.0664},{"date":"2020-05-15","close":59258.7266},{"date":"2020-05-18","close":60754.7422},{"date":"2020-05-19","close":60256.0742},{"date":"2020-05-20","close":59757.4023},{"date":"2020-05-21","close":60339.1797},{"date":"2020-05-22","close":58510.7227},{"date":"2020-05-25","close":59092.5039},{"date":"2020-05-26","close":60671.6289},{"date":"2020-05-27","close":61087.1836},{"date":"2020-05-28","close":58926.2812},{"date":"2020-05-29","close":58926.2812},{"date":"2020-06-01","close":59591.1719},{"date":"2020-06-02","close":59009.3906},{"date":"2020-06-03","close":61668.9648},{"date":"2020-06-04","close":63331.2031},{"date":"2020-06-05","close":63497.4336},{"date":"2020-06-08","close":64744.1055},{"date":"2020-06-09","close":63331.2031},{"date":"2020-06-10","close":63912.9844},{"date":"2020-06-11","close":60920.9648},{"date":"2020-06-12","close":58676.9453},{"date":"2020-06-15","close":57347.1562},{"date":"2020-06-16","close":63996.1016},{"date":"2020-06-17","close":64411.6562},{"date":"2020-06-18","close":62001.4219},{"date":"2020-06-19","close":64993.4414},{"date":"2020-06-22","close":66240.1328},{"date":"2020-06-23","close":65242.7812},{"date":"2020-06-24","close":64411.6562},{"date":"2020-06-25","close":61668.9648},{"date":"2020-06-26","close":61253.4102},{"date":"2020-06-29","close":59674.2812},{"date":"2020-06-30","close":61918.3086},{"date":"2020-07-01","close":61170.3047},{"date":"2020-07-02","close":62001.4219},{"date":"2020-07-03","close":61835.1953},{"date":"2020-07-06","close":62084.5273},{"date":"2020-07-07","close":63164.9805},{"date":"2020-07-08","close":61668.9648},{"date":"2020-07-09","close":61752.0781},{"date":"2020-07-10","close":59591.1719},{"date":"2020-07-13","close":65907.6719},{"date":"2020-07-14","close":69564.6016},{"date":"2020-07-15","close":73387.7266},{"date":"2020-07-16","close":73969.5156},{"date":"2020-07-17","close":72722.8359},{"date":"2020-07-20","close":74218.8672},{"date":"2020-07-21","close":74052.6328},{"date":"2020-07-22","close":74301.9688},{"date":"2020-07-23","close":73969.5156},{"date":"2020-07-24","close":74218.8672},{"date":"2020-07-27","close":72805.9609},{"date":"2020-07-28","close":71393.0469},{"date":"2020-07-29","close":69897.0391},{"date":"2020-07-30","close":68567.2578},{"date":"2020-07-31","close":70312.6016},{"date":"2020-08-03","close":68234.7969},{"date":"2020-08-04","close":68733.4688},{"date":"2020-08-05","close":71642.3828},{"date":"2020-08-06","close":73138.3984},{"date":"2020-08-07","close":78291.3281},{"date":"2020-08-10","close":80784.6875},{"date":"2020-08-11","close":79787.3516},{"date":"2020-08-12","close":79953.5703},{"date":"2020-08-13","close":81200.2578},{"date":"2020-08-14","close":83111.8203},{"date":"2020-08-18","close":83111.8203},{"date":"2020-08-19","close":86436.2891},{"date":"2020-08-20","close":84774.0547},{"date":"2020-08-21","close":84358.5},{"date":"2020-08-24","close":86851.8594},{"date":"2020-08-25","close":87682.9688},{"date":"2020-08-26","close":85605.1719},{"date":"2020-08-27","close":83527.3828},{"date":"2020-08-28","close":81532.7031},{"date":"2020-08-31","close":83527.3828},{"date":"2020-09-01","close":82031.3672},{"date":"2020-09-02","close":82696.2578},{"date":"2020-09-03","close":81865.1484},{"date":"2020-09-04","close":81532.7031},{"date":"2020-09-07","close":92669.6797},{"date":"2020-09-08","close":82945.5938},{"date":"2020-09-09","close":85605.1719},{"date":"2020-09-10","close":82613.1562},{"date":"2020-09-11","close":83111.8203},{"date":"2020-09-14","close":86851.8594},{"date":"2020-09-15","close":86020.7344},{"date":"2020-09-16","close":83527.3828},{"date":"2020-09-17","close":81532.7031},{"date":"2020-09-18","close":84774.0547},{"date":"2020-09-21","close":83527.3828},{"date":"2020-09-22","close":81948.2578},{"date":"2020-09-23","close":80202.9062},{"date":"2020-09-24","close":79122.4531},{"date":"2020-09-25","close":79953.5703},{"date":"2020-09-28","close":88098.5391},{"date":"2020-09-29","close":91423.0078},{"date":"2020-10-05","close":98487.5078},{"date":"2020-10-06","close":101811.9844},{"date":"2020-10-07","close":105967.5703},{"date":"2020-10-08","close":117187.6719},{"date":"2020-10-12","close":117603.2344},{"date":"2020-10-13","close":120512.1484},{"date":"2020-10-14","close":120512.1484},{"date":"2020-10-15","close":119265.4688},{"date":"2020-10-16","close":112200.9531},{"date":"2020-10-19","close":109707.6016},{"date":"2020-10-20","close":112616.5156},{"date":"2020-10-21","close":114278.75},{"date":"2020-10-22","close":116356.5547},{"date":"2020-10-23","close":114278.75},{"date":"2020-10-26","close":118018.7812},{"date":"2020-10-27","close":111785.3984},{"date":"2020-10-28","close":112616.5156},{"date":"2020-10-29","close":110954.2812},{"date":"2020-10-30","close":110538.7109},{"date":"2020-11-02","close":110954.2812},{"date":"2020-11-03","close":112616.5156},{"date":"2020-11-04","close":111785.3984},{"date":"2020-11-05","close":127992.2031},{"date":"2020-11-06","close":127576.625},{"date":"2020-11-09","close":127161.0781},{"date":"2020-11-10","close":113032.0781},{"date":"2020-11-11","close":110954.2812},{"date":"2020-11-12","close":113447.6328},{"date":"2020-11-13","close":115109.8672},{"date":"2020-11-16","close":114694.3125},{"date":"2020-11-17","close":112200.9531},{"date":"2020-11-18","close":118434.3438},{"date":"2020-11-19","close":125498.8438},{"date":"2020-11-20","close":126745.5234},{"date":"2020-11-23","close":123836.6172},{"date":"2020-11-24","close":117603.2344},{"date":"2020-11-25","close":117603.2344},{"date":"2020-11-26","close":117187.6719},{"date":"2020-11-27","close":118849.8984},{"date":"2020-11-30","close":115525.4375},{"date":"2020-12-01","close":118018.7812},{"date":"2020-12-02","close":118018.7812},{"date":"2020-12-03","close":117187.6719},{"date":"2020-12-04","close":114278.75},{"date":"2020-12-07","close":113447.6328},{"date":"2020-12-08","close":115941.0},{"date":"2020-12-09","close":117603.2344},{"date":"2020-12-10","close":115525.4375},{"date":"2020-12-11","close":116772.1094},{"date":"2020-12-14","close":114694.3125},{"date":"2020-12-15","close":112200.9531},{"date":"2020-12-16","close":122174.3672},{"date":"2020-12-17","close":118434.3438},{"date":"2020-12-18","close":116772.1094},{"date":"2020-12-21","close":116772.1094},{"date":"2020-12-22","close":114694.3125},{"date":"2020-12-23","close":115109.8672},{"date":"2020-12-24","close":115109.8672},{"date":"2020-12-28","close":114278.75},{"date":"2020-12-29","close":122165.9609},{"date":"2020-12-30","close":124309.2344},{"date":"2021-01-04","close":129453.0469},{"date":"2021-01-05","close":139312.0469},{"date":"2021-01-06","close":138454.75},{"date":"2021-01-07","close":147456.4688},{"date":"2021-01-08","close":143598.5781},{"date":"2021-01-11","close":136740.1562},{"date":"2021-01-12","close":137597.4531},{"date":"2021-01-13","close":139312.0469},{"date":"2021-01-14","close":147456.4688},{"date":"2021-01-15","close":143169.9375},{"date":"2021-01-18","close":137597.4531},{"date":"2021-01-19","close":141455.3281},{"date":"2021-01-20","close":147456.4688},{"date":"2021-01-21","close":159458.7344},{"date":"2021-01-22","close":163316.6094},{"date":"2021-01-25","close":168460.4219},{"date":"2021-01-26","close":189035.7344},{"date":"2021-01-27","close":192893.625},{"date":"2021-01-28","close":237473.4688},{"date":"2021-01-29","close":212182.9844},{"date":"2021-02-01","close":209611.0625},{"date":"2021-02-02","close":214754.875},{"date":"2021-02-03","close":212182.9844},{"date":"2021-02-04","close":216898.1719},{"date":"2021-02-05","close":237044.8125},{"date":"2021-02-08","close":224613.9219},{"date":"2021-02-09","close":228043.1094},{"date":"2021-02-10","close":229757.7344},{"date":"2021-02-15","close":226757.1719},{"date":"2021-02-16","close":228900.4375},{"date":"2021-02-17","close":219898.7188},{"date":"2021-02-18","close":211325.6875},{"date":"2021-02-19","close":213897.5938},{"date":"2021-02-22","close":198894.7656},{"date":"2021-02-23","close":198466.1094},{"date":"2021-02-24","close":180462.7031},{"date":"2021-02-25","close":189035.7344},{"date":"2021-02-26","close":180891.3438},{"date":"2021-03-02","close":179176.75},{"date":"2021-03-03","close":194179.5781},{"date":"2021-03-04","close":197608.8125},{"date":"2021-03-05","close":200609.375},{"date":"2021-03-08","close":185606.5469},{"date":"2021-03-09","close":175747.5156},{"date":"2021-03-10","close":179176.75},{"date":"2021-03-11","close":190321.7031},{"date":"2021-03-12","close":198037.4375},{"date":"2021-03-15","close":183463.25},{"date":"2021-03-16","close":183034.625},{"date":"2021-03-17","close":188607.1094},{"date":"2021-03-18","close":191179.0156},{"date":"2021-03-19","close":200180.7344},{"date":"2021-03-22","close":205324.5625},{"date":"2021-03-23","close":199752.0469},{"date":"2021-03-24","close":197608.8125},{"date":"2021-03-25","close":193322.2812},{"date":"2021-03-26","close":204895.8906},{"date":"2021-03-29","close":222899.3125},{"date":"2021-03-30","close":220756.0469},{"date":"2021-03-31","close":227185.8281},{"date":"2021-04-01","close":228471.7812},{"date":"2021-04-02","close":220327.375},{"date":"2021-04-05","close":210039.7344},{"date":"2021-04-06","close":214754.875},{"date":"2021-04-07","close":210897.0156},{"date":"2021-04-08","close":214326.25},{"date":"2021-04-09","close":217755.4688},{"date":"2021-04-12","close":212611.625},{"date":"2021-04-13","close":210039.7344},{"date":"2021-04-14","close":215183.5469},{"date":"2021-04-15","close":216469.5156},{"date":"2021-04-16","close":214326.25},{"date":"2021-04-19","close":227185.8281},{"date":"2021-04-20","close":229329.0781},{"date":"2021-04-21","close":241760.0156},{"date":"2021-04-22","close":239616.75},{"date":"2021-04-23","close":238330.7969},{"date":"2021-04-26","close":242617.3281},{"date":"2021-04-27","close":237902.1406},{"date":"2021-04-28","close":221184.6719},{"date":"2021-04-29","close":220756.0469},{"date":"2021-04-30","close":222899.3125},{"date":"2021-05-03","close":225899.875},{"date":"2021-05-04","close":231472.3438},{"date":"2021-05-06","close":253762.2812},{"date":"2021-05-07","close":240902.7031},{"date":"2021-05-10","close":237902.1406},{"date":"2021-05-11","close":226328.5156},{"date":"2021-05-12","close":214754.875},{"date":"2021-05-13","close":202752.6406},{"date":"2021-05-14","close":209182.4375},{"date":"2021-05-17","close":195036.9062},{"date":"2021-05-18","close":199752.0469},{"date":"2021-05-20","close":200180.7344},{"date":"2021-05-21","close":190321.7031},{"date":"2021-05-24","close":190750.375},{"date":"2021-05-25","close":194179.5781},{"date":"2021-05-26","close":202323.9844},{"date":"2021-05-27","close":196322.8594},{"date":"2021-05-28","close":200180.7344},{"date":"2021-05-31","close":198466.1094},{"date":"2021-06-01","close":196751.4844},{"date":"2021-06-02","close":201895.3125},{"date":"2021-06-03","close":202323.9844},{"date":"2021-06-04","close":198894.7656},{"date":"2021-06-07","close":196322.8594},{"date":"2021-06-08","close":191179.0156},{"date":"2021-06-09","close":176604.8281},{"date":"2021-06-10","close":179605.3906},{"date":"2021-06-11","close":186035.1719},{"date":"2021-06-14","close":186463.8438},{"date":"2021-06-15","close":186892.5},{"date":"2021-06-16","close":186035.1719},{"date":"2021-06-17","close":187321.125},{"date":"2021-06-18","close":188607.1094},{"date":"2021-06-21","close":183463.25},{"date":"2021-06-22","close":186892.5},{"date":"2021-06-23","close":181748.6719},{"date":"2021-06-24","close":182605.9531},{"date":"2021-06-25","close":185177.875},{"date":"2021-06-28","close":194179.5781},{"date":"2021-06-29","close":187749.7969},{"date":"2021-06-30","close":187749.7969},{"date":"2021-07-01","close":188607.1094},{"date":"2021-07-02","close":186892.5},{"date":"2021-07-05","close":186035.1719},{"date":"2021-07-06","close":191179.0156},{"date":"2021-07-07","close":186892.5},{"date":"2021-07-08","close":185177.875},{"date":"2021-07-09","close":185177.875},{"date":"2021-07-12","close":189464.4062},{"date":"2021-07-13","close":188607.1094},{"date":"2021-07-14","close":189035.7344},{"date":"2021-07-15","close":188607.1094},{"date":"2021-07-16","close":187749.7969},{"date":"2021-07-19","close":191607.6562},{"date":"2021-07-20","close":186892.5},{"date":"2021-07-21","close":186463.8438},{"date":"2021-07-22","close":186892.5},{"date":"2021-07-23","close":185606.5469},{"date":"2021-07-26","close":183891.9219},{"date":"2021-07-27","close":183034.625},{"date":"2021-07-28","close":181320.0},{"date":"2021-07-29","close":177890.7969},{"date":"2021-07-30","close":174461.5469},{"date":"2021-08-02","close":175747.5156},{"date":"2021-08-03","close":184320.5781},{"date":"2021-08-04","close":182605.9531},{"date":"2021-08-05","close":183891.9219},{"date":"2021-08-06","close":181320.0},{"date":"2021-08-09","close":172746.9688},{"date":"2021-08-10","close":169746.375},{"date":"2021-08-11","close":168889.0938},{"date":"2021-08-12","close":169317.7344},{"date":"2021-08-13","close":165031.2188},{"date":"2021-08-17","close":164173.9062},{"date":"2021-08-18","close":162887.9375},{"date":"2021-08-19","close":156029.5156},{"date":"2021-08-20","close":155600.875},{"date":"2021-08-23","close":154743.5469},{"date":"2021-08-24","close":160744.6719},{"date":"2021-08-25","close":162887.9375},{"date":"2021-08-26","close":162030.6406},{"date":"2021-08-27","close":162459.3125},{"date":"2021-08-30","close":162887.9375},{"date":"2021-08-31","close":166745.8125},{"date":"2021-09-01","close":165031.2188},{"date":"2021-09-02","close":164173.9062},{"date":"2021-09-03","close":164602.5625},{"date":"2021-09-06","close":171461.0},{"date":"2021-09-07","close":174461.5469},{"date":"2021-09-08","close":175747.5156},{"date":"2021-09-09","close":171889.6406},{"date":"2021-09-10","close":172318.3125},{"date":"2021-09-13","close":169317.7344},{"date":"2021-09-14","close":170603.6875},{"date":"2021-09-15","close":172746.9688},{"date":"2021-09-16","close":178748.0938},{"date":"2021-09-17","close":173175.6094},{"date":"2021-09-23","close":171889.6406},{"date":"2021-09-24","close":166745.8125},{"date":"2021-09-27","close":166745.8125},{"date":"2021-09-28","close":164173.9062},{"date":"2021-09-29","close":165031.2188},{"date":"2021-09-30","close":162030.6406},{"date":"2021-10-01","close":154314.8906},{"date":"2021-10-05","close":153886.2344},{"date":"2021-10-06","close":154743.5469},{"date":"2021-10-07","close":156886.8125},{"date":"2021-10-08","close":152600.2812},{"date":"2021-10-12","close":153886.2344},{"date":"2021-10-13","close":153028.9375},{"date":"2021-10-14","close":153886.2344},{"date":"2021-10-15","close":154314.8906},{"date":"2021-10-18","close":153886.2344},{"date":"2021-10-19","close":154743.5469},{"date":"2021-10-20","close":156029.5156},{"date":"2021-10-21","close":155600.875},{"date":"2021-10-22","close":153028.9375},{"date":"2021-10-25","close":153886.2344},{"date":"2021-10-26","close":153886.2344},{"date":"2021-10-27","close":148742.4219},{"date":"2021-10-28","close":148313.7656},{"date":"2021-10-29","close":147456.4688},{"date":"2021-11-01","close":146599.1562},{"date":"2021-11-02","close":145313.2031},{"date":"2021-11-03","close":144455.8906},{"date":"2021-11-04","close":144027.2344},{"date":"2021-11-05","close":146599.1562},{"date":"2021-11-08","close":144884.5469},{"date":"2021-11-09","close":144884.5469},{"date":"2021-11-10","close":138883.4219},{"date":"2021-11-11","close":141883.9844},{"date":"2021-11-12","close":144455.8906},{"date":"2021-11-15","close":145741.8438},{"date":"2021-11-16","close":143598.5781},{"date":"2021-11-17","close":139312.0469},{"date":"2021-11-18","close":138883.4219},{"date":"2021-11-19","close":139312.0469},{"date":"2021-11-22","close":140598.0312},{"date":"2021-11-23","close":139312.0469},{"date":"2021-11-24","close":138026.1094},{"date":"2021-11-25","close":138883.4219},{"date":"2021-11-26","close":135025.5469},{"date":"2021-11-29","close":134596.8906},{"date":"2021-11-30","close":132882.2656},{"date":"2021-12-01","close":144455.8906},{"date":"2021-12-02","close":144884.5469},{"date":"2021-12-03","close":147456.4688},{"date":"2021-12-06","close":152600.2812},{"date":"2021-12-07","close":154314.8906},{"date":"2021-12-08","close":151743.0},{"date":"2021-12-09","close":153457.5938},{"date":"2021-12-10","close":154314.8906},{"date":"2021-12-13","close":162887.9375},{"date":"2021-12-14","close":161173.3281},{"date":"2021-12-15","close":157315.4688},{"date":"2021-12-16","close":159030.0625},{"date":"2021-12-17","close":159887.375},{"date":"2021-12-20","close":156458.1562},{"date":"2021-12-21","close":156029.5156},{"date":"2021-12-22","close":155172.2031},{"date":"2021-12-23","close":158172.7812},{"date":"2021-12-24","close":158172.7812},{"date":"2021-12-27","close":159458.7344},{"date":"2021-12-28","close":158601.4219},{"date":"2021-12-29","close":156335.7031},{"date":"2021-12-30","close":150444.7812},{"date":"2022-01-03","close":167000.0},{"date":"2022-01-04","close":150897.9375},{"date":"2022-01-05","close":150897.9375},{"date":"2022-01-06","close":146819.625},{"date":"2022-01-07","close":155882.5469},{"date":"2022-01-10","close":158601.4219},{"date":"2022-01-11","close":149991.6406},{"date":"2022-01-12","close":154069.9688},{"date":"2022-01-13","close":155429.3906},{"date":"2022-01-14","close":157695.125},{"date":"2022-01-17","close":151804.2188},{"date":"2022-01-18","close":148179.0469},{"date":"2022-01-19","close":148632.1875},{"date":"2022-01-20","close":148632.1875},{"date":"2022-01-21","close":144553.8594},{"date":"2022-01-24","close":141381.8438},{"date":"2022-01-25","close":133678.3281},{"date":"2022-01-26","close":133678.3281},{"date":"2022-01-27","close":130053.1797},{"date":"2022-01-28","close":130053.1797},{"date":"2022-02-03","close":133678.3281},{"date":"2022-02-04","close":135037.7969},{"date":"2022-02-07","close":134131.4844},{"date":"2022-02-08","close":134131.4844},{"date":"2022-02-09","close":134131.4844},{"date":"2022-02-10","close":144100.7188},{"date":"2022-02-11","close":147272.7656},{"date":"2022-02-14","close":139569.2656},{"date":"2022-02-15","close":136850.3594},{"date":"2022-02-16","close":138209.8125},{"date":"2022-02-17","close":139116.1094},{"date":"2022-02-18","close":143194.4375},{"date":"2022-02-21","close":143194.4375},{"date":"2022-02-22","close":143194.4375},{"date":"2022-02-23","close":143194.4375},{"date":"2022-02-24","close":141835.0},{"date":"2022-02-25","close":143194.4375},{"date":"2022-02-28","close":143194.4375},{"date":"2022-03-02","close":143647.5938},{"date":"2022-03-03","close":145460.1562},{"date":"2022-03-04","close":145460.1562},{"date":"2022-03-07","close":137303.5156},{"date":"2022-03-08","close":133678.3281},{"date":"2022-03-10","close":133678.3281},{"date":"2022-03-11","close":133678.3281},{"date":"2022-03-14","close":137303.5156},{"date":"2022-03-15","close":137303.5156},{"date":"2022-03-16","close":137303.5156},{"date":"2022-03-17","close":137303.5156},{"date":"2022-03-18","close":144553.8594},{"date":"2022-03-21","close":144553.8594},{"date":"2022-03-22","close":146366.4688},{"date":"2022-03-23","close":147272.7656},{"date":"2022-03-24","close":146366.4688},{"date":"2022-03-25","close":141381.8438},{"date":"2022-03-28","close":141381.8438},{"date":"2022-03-29","close":140022.4062},{"date":"2022-03-30","close":140022.4062},{"date":"2022-03-31","close":140475.5312},{"date":"2022-04-01","close":140475.5312},{"date":"2022-04-04","close":141381.8438},{"date":"2022-04-05","close":141835.0},{"date":"2022-04-06","close":143194.4375},{"date":"2022-04-07","close":137303.5156},{"date":"2022-04-08","close":137756.6719},{"date":"2022-04-11","close":138662.9688},{"date":"2022-04-12","close":137303.5156},{"date":"2022-04-13","close":139569.2656},{"date":"2022-04-14","close":139569.2656},{"date":"2022-04-15","close":137756.6719},{"date":"2022-04-18","close":137303.5156},{"date":"2022-04-19","close":139569.2656},{"date":"2022-04-20","close":137303.5156},{"date":"2022-04-21","close":138209.8125},{"date":"2022-04-22","close":138209.8125},{"date":"2022-04-25","close":133678.3281},{"date":"2022-04-26","close":133678.3281},{"date":"2022-04-27","close":129600.0234},{"date":"2022-04-28","close":136397.2344},{"date":"2022-04-29","close":140022.4062},{"date":"2022-05-02","close":140022.4062},{"date":"2022-05-03","close":140022.4062},{"date":"2022-05-04","close":143194.4375},{"date":"2022-05-06","close":135037.7969},{"date":"2022-05-09","close":145000.0},{"date":"2022-05-10","close":133225.1875},{"date":"2022-05-11","close":133225.1875},{"date":"2022-05-12","close":131865.7656},{"date":"2022-05-13","close":134131.4844},{"date":"2022-05-16","close":133678.3281},{"date":"2022-05-17","close":134584.6406},{"date":"2022-05-18","close":137303.5156},{"date":"2022-05-19","close":135490.9531},{"date":"2022-05-20","close":139116.1094},{"date":"2022-05-23","close":140475.5312},{"date":"2022-05-24","close":138209.8125},{"date":"2022-05-25","close":140022.4062},{"date":"2022-05-26","close":140022.4062},{"date":"2022-05-27","close":142288.1406},{"date":"2022-05-30","close":144100.7188},{"date":"2022-05-31","close":145007.0156},{"date":"2022-06-02","close":145007.0156},{"date":"2022-06-03","close":145460.1562},{"date":"2022-06-07","close":143194.4375},{"date":"2022-06-08","close":141835.0},{"date":"2022-06-09","close":146819.625},{"date":"2022-06-10","close":147725.9062},{"date":"2022-06-13","close":142741.2969},{"date":"2022-06-14","close":135944.0938},{"date":"2022-06-15","close":134584.6406},{"date":"2022-06-16","close":136397.2344},{"date":"2022-06-17","close":136850.3594},{"date":"2022-06-20","close":132772.0469},{"date":"2022-06-21","close":132318.9062},{"date":"2022-06-22","close":125974.8516},{"date":"2022-06-23","close":124162.2656},{"date":"2022-06-24","close":130506.3281},{"date":"2022-06-27","close":130959.4688},{"date":"2022-06-28","close":131865.7656},{"date":"2022-06-29","close":127787.4453},{"date":"2022-06-30","close":125974.8516},{"date":"2022-07-01","close":126881.1406},{"date":"2022-07-04","close":126881.1406},{"date":"2022-07-05","close":127787.4453},{"date":"2022-07-06","close":124615.4062},{"date":"2022-07-07","close":125068.5547},{"date":"2022-07-08","close":125068.5547},{"date":"2022-07-11","close":115099.3203},{"date":"2022-07-12","close":110567.8594},{"date":"2022-07-13","close":112380.4375},{"date":"2022-07-14","close":111927.2969},{"date":"2022-07-15","close":107395.8203},{"date":"2022-07-18","close":109208.4062},{"date":"2022-07-19","close":109661.5625},{"date":"2022-07-20","close":112380.4375},{"date":"2022-07-21","close":113286.7344},{"date":"2022-07-22","close":112380.4375},{"date":"2022-07-25","close":115099.3203},{"date":"2022-07-26","close":115099.3203},{"date":"2022-07-27","close":115552.4688},{"date":"2022-07-28","close":115552.4688},{"date":"2022-07-29","close":117365.0625},{"date":"2022-08-01","close":118724.5},{"date":"2022-08-02","close":117365.0625},{"date":"2022-08-03","close":118271.3516},{"date":"2022-08-04","close":117365.0625},{"date":"2022-08-05","close":119177.6484},{"date":"2022-08-08","close":118271.3516},{"date":"2022-08-09","close":118271.3516},{"date":"2022-08-10","close":119177.6484},{"date":"2022-08-11","close":121896.5234},{"date":"2022-08-12","close":121896.5234},{"date":"2022-08-16","close":121896.5234},{"date":"2022-08-17","close":119630.7891},{"date":"2022-08-18","close":119177.6484},{"date":"2022-08-19","close":118271.3516},{"date":"2022-08-22","close":118271.3516},{"date":"2022-08-23","close":115099.3203},{"date":"2022-08-24","close":120537.0859},{"date":"2022-08-25","close":119630.7891},{"date":"2022-08-26","close":119177.6484},{"date":"2022-08-29","close":115099.3203},{"date":"2022-08-30","close":117818.2031},{"date":"2022-08-31","close":117818.2031},{"date":"2022-09-01","close":115552.4688},{"date":"2022-09-02","close":113286.7344},{"date":"2022-09-05","close":114193.0312},{"date":"2022-09-06","close":114646.1797},{"date":"2022-09-07","close":112380.4375},{"date":"2022-09-08","close":115099.3203},{"date":"2022-09-13","close":117365.0625},{"date":"2022-09-14","close":115552.4688},{"date":"2022-09-15","close":114193.0312},{"date":"2022-09-16","close":117365.0625},{"date":"2022-09-19","close":115099.3203},{"date":"2022-09-20","close":118271.3516},{"date":"2022-09-21","close":116005.6094},{"date":"2022-09-22","close":112833.5859},{"date":"2022-09-23","close":109208.4062},{"date":"2022-09-26","close":105583.2344},{"date":"2022-09-27","close":104223.7969},{"date":"2022-09-28","close":101958.0625},{"date":"2022-09-29","close":105130.0859},{"date":"2022-09-30","close":104676.9453},{"date":"2022-10-04","close":108302.125},{"date":"2022-10-05","close":106489.5391},{"date":"2022-10-06","close":112380.4375},{"date":"2022-10-07","close":121896.5234},{"date":"2022-10-11","close":119177.6484},{"date":"2022-10-12","close":122349.6719},{"date":"2022-10-13","close":117365.0625},{"date":"2022-10-14","close":123709.1094},{"date":"2022-10-17","close":123709.1094},{"date":"2022-10-18","close":122802.8281},{"date":"2022-10-19","close":122802.8281},{"date":"2022-10-20","close":125974.8516},{"date":"2022-10-21","close":121896.5234},{"date":"2022-10-24","close":122349.6719},{"date":"2022-10-25","close":119630.7891},{"date":"2022-10-26","close":119177.6484},{"date":"2022-10-27","close":120537.0859},{"date":"2022-10-28","close":119630.7891},{"date":"2022-10-31","close":118724.5},{"date":"2022-11-01","close":120537.0859},{"date":"2022-11-02","close":124615.4062},{"date":"2022-11-03","close":121896.5234},{"date":"2022-11-04","close":123255.9688},{"date":"2022-11-07","close":132318.9062},{"date":"2022-11-08","close":130959.4688},{"date":"2022-11-09","close":132772.0469},{"date":"2022-11-10","close":130959.4688},{"date":"2022-11-11","close":134131.4844},{"date":"2022-11-14","close":139116.1094},{"date":"2022-11-15","close":139569.2656},{"date":"2022-11-16","close":135037.7969},{"date":"2022-11-17","close":134131.4844},{"date":"2022-11-18","close":133225.1875},{"date":"2022-11-21","close":132772.0469},{"date":"2022-11-22","close":131412.625},{"date":"2022-11-23","close":133225.1875},{"date":"2022-11-24","close":133225.1875},{"date":"2022-11-25","close":133225.1875},{"date":"2022-11-28","close":132318.9062},{"date":"2022-11-29","close":136397.2344},{"date":"2022-11-30","close":135490.9531},{"date":"2022-12-01","close":132772.0469},{"date":"2022-12-02","close":130053.1797},{"date":"2022-12-05","close":130053.1797},{"date":"2022-12-06","close":128693.7109},{"date":"2022-12-07","close":128693.7109},{"date":"2022-12-08","close":128693.7109},{"date":"2022-12-09","close":128693.7109},{"date":"2022-12-12","close":128693.7109},{"date":"2022-12-13","close":127787.4453},{"date":"2022-12-14","close":130506.3281},{"date":"2022-12-15","close":126881.1406},{"date":"2022-12-16","close":126428.0078},{"date":"2022-12-19","close":126881.1406},{"date":"2022-12-20","close":124615.4062},{"date":"2022-12-21","close":125521.6953},{"date":"2022-12-22","close":127334.2969},{"date":"2022-12-23","close":126881.1406},{"date":"2022-12-26","close":128693.7109},{"date":"2022-12-27","close":129146.8828},{"date":"2022-12-28","close":125284.7109},{"date":"2022-12-29","close":118690.7891},{"date":"2023-01-02","close":113980.8359},{"date":"2023-01-03","close":115864.8125},{"date":"2023-01-04","close":116335.8047},{"date":"2023-01-05","close":121045.7578},{"date":"2023-01-06","close":120574.7656},{"date":"2023-01-09","close":130465.6562},{"date":"2023-01-10","close":132349.6562},{"date":"2023-01-11","close":135646.6094},{"date":"2023-01-12","close":135646.6094},{"date":"2023-01-13","close":135175.6094},{"date":"2023-01-16","close":140356.5625},{"date":"2023-01-17","close":139885.5781},{"date":"2023-01-18","close":138001.5781},{"date":"2023-01-19","close":139885.5781},{"date":"2023-01-20","close":139414.5781},{"date":"2023-01-25","close":138472.5781},{"date":"2023-01-26","close":139414.5781},{"date":"2023-01-27","close":140544.9531},{"date":"2023-01-30","close":137907.3906},{"date":"2023-01-31","close":138849.375},{"date":"2023-02-01","close":139037.7656},{"date":"2023-02-02","close":136871.2031},{"date":"2023-02-03","close":138001.5781},{"date":"2023-02-06","close":140356.5625},{"date":"2023-02-07","close":139414.5781},{"date":"2023-02-08","close":139414.5781},{"date":"2023-02-09","close":137436.375},{"date":"2023-02-10","close":134422.0156},{"date":"2023-02-13","close":134045.2188},{"date":"2023-02-14","close":134610.4219},{"date":"2023-02-15","close":133762.625},{"date":"2023-02-16","close":133762.625},{"date":"2023-02-17","close":136494.3906},{"date":"2023-02-20","close":145443.3125},{"date":"2023-02-21","close":152037.25},{"date":"2023-02-22","close":149870.6719},{"date":"2023-02-23","close":151754.6406},{"date":"2023-02-24","close":152319.8438},{"date":"2023-02-27","close":152602.4375},{"date":"2023-02-28","close":148175.0781},{"date":"2023-03-02","close":153261.8281},{"date":"2023-03-03","close":153450.2344},{"date":"2023-03-06","close":149870.6719},{"date":"2023-03-07","close":148834.4688},{"date":"2023-03-08","close":146950.5},{"date":"2023-03-09","close":149211.2812},{"date":"2023-03-10","close":142428.9375},{"date":"2023-03-13","close":142805.7188},{"date":"2023-03-14","close":137813.1875},{"date":"2023-03-15","close":136023.4219},{"date":"2023-03-16","close":133762.625},{"date":"2023-03-17","close":131596.0469},{"date":"2023-03-20","close":137624.7969},{"date":"2023-03-21","close":135646.6094},{"date":"2023-03-22","close":134327.8125},{"date":"2023-03-23","close":134987.2031},{"date":"2023-03-24","close":131972.8438},{"date":"2023-03-27","close":131125.0625},{"date":"2023-03-28","close":133762.625},{"date":"2023-03-29","close":135175.6094},{"date":"2023-03-30","close":133480.0156},{"date":"2023-03-31","close":135364.0156},{"date":"2023-04-03","close":133385.8281},{"date":"2023-04-04","close":133762.625},{"date":"2023-04-05","close":131784.4531},{"date":"2023-04-06","close":129900.4688},{"date":"2023-04-07","close":129994.6797},{"date":"2023-04-10","close":130183.0625},{"date":"2023-04-11","close":131030.8516},{"date":"2023-04-12","close":131596.0469},{"date":"2023-04-13","close":131219.25},{"date":"2023-04-14","close":134422.0156},{"date":"2023-04-17","close":130465.6562},{"date":"2023-04-18","close":131972.8438},{"date":"2023-04-19","close":130277.2656},{"date":"2023-04-20","close":130277.2656},{"date":"2023-04-21","close":129712.0703},{"date":"2023-04-24","close":129712.0703},{"date":"2023-04-25","close":128581.6797},{"date":"2023-04-26","close":127828.1016},{"date":"2023-04-27","close":127168.6875},{"date":"2023-04-28","close":128487.4922},{"date":"2023-05-02","close":133291.6406},{"date":"2023-05-03","close":128016.4844},{"date":"2023-05-04","close":127828.1016},{"date":"2023-05-08","close":127828.1016},{"date":"2023-05-09","close":127262.8984},{"date":"2023-05-10","close":122364.5469},{"date":"2023-05-11","close":124531.1172},{"date":"2023-05-12","close":122458.7422},{"date":"2023-05-15","close":121610.9531},{"date":"2023-05-16","close":121610.9531},{"date":"2023-05-17","close":122835.5391},{"date":"2023-05-18","close":124813.7188},{"date":"2023-05-19","close":124813.7188},{"date":"2023-05-22","close":125378.9141},{"date":"2023-05-23","close":125190.5234},{"date":"2023-05-24","close":124907.9219},{"date":"2023-05-25","close":123306.5391},{"date":"2023-05-26","close":121987.75},{"date":"2023-05-30","close":120197.9766},{"date":"2023-05-31","close":119538.5703},{"date":"2023-06-01","close":119444.3828},{"date":"2023-06-02","close":120574.7656},{"date":"2023-06-05","close":124342.7188},{"date":"2023-06-07","close":125944.1172},{"date":"2023-06-08","close":125002.1172},{"date":"2023-06-09","close":124625.3203},{"date":"2023-06-12","close":124625.3203},{"date":"2023-06-13","close":123589.125},{"date":"2023-06-14","close":124719.5234},{"date":"2023-06-15","close":120857.3594},{"date":"2023-06-16","close":122458.7422},{"date":"2023-06-19","close":123400.7344},{"date":"2023-06-20","close":134798.8281},{"date":"2023-06-21","close":128487.4922},{"date":"2023-06-22","close":131596.0469},{"date":"2023-06-23","close":125755.7109},{"date":"2023-06-26","close":127168.6875},{"date":"2023-06-27","close":128299.0781},{"date":"2023-06-28","close":126415.1094},{"date":"2023-06-29","close":123871.7266},{"date":"2023-06-30","close":125002.1172},{"date":"2023-07-03","close":126791.8984},{"date":"2023-07-04","close":120292.1641},{"date":"2023-07-05","close":119538.5703},{"date":"2023-07-06","close":116618.4062},{"date":"2023-07-07","close":114640.2266},{"date":"2023-07-10","close":115676.4219},{"date":"2023-07-11","close":116053.2109},{"date":"2023-07-12","close":115770.6094},{"date":"2023-07-13","close":116147.4141},{"date":"2023-07-14","close":118973.3828},{"date":"2023-07-17","close":120386.3672},{"date":"2023-07-18","close":119067.5781},{"date":"2023-07-19","close":118219.7891},{"date":"2023-07-20","close":117277.7969},{"date":"2023-07-21","close":117654.5938},{"date":"2023-07-24","close":115205.4219},{"date":"2023-07-25","close":114640.2266},{"date":"2023-07-26","close":111060.6641},{"date":"2023-07-27","close":113321.4375},{"date":"2023-07-28","close":112756.2422},{"date":"2023-07-31","close":113133.0391},{"date":"2023-08-01","close":120292.1641},{"date":"2023-08-02","close":118596.5781},{"date":"2023-08-03","close":118690.7891},{"date":"2023-08-04","close":118596.5781},{"date":"2023-08-07","close":117560.3984},{"date":"2023-08-08","close":114640.2266},{"date":"2023-08-09","close":115488.0156},{"date":"2023-08-10","close":115393.8203},{"date":"2023-08-11","close":115582.2109},{"date":"2023-08-14","close":117183.6016},{"date":"2023-08-16","close":110589.6641},{"date":"2023-08-17","close":110212.875},{"date":"2023-08-18","close":109176.6875},{"date":"2023-08-21","close":110778.0625},{"date":"2023-08-22","close":109836.0703},{"date":"2023-08-23","close":108988.2812},{"date":"2023-08-24","close":110683.875},{"date":"2023-08-25","close":114451.8281},{"date":"2023-08-28","close":116901.0},{"date":"2023-08-29","close":117560.3984},{"date":"2023-08-30","close":117372.0},{"date":"2023-08-31","close":117560.3984},{"date":"2023-09-01","close":116053.2109},{"date":"2023-09-04","close":124342.7188},{"date":"2023-09-05","close":123023.9375},{"date":"2023-09-06","close":123306.5391},{"date":"2023-09-07","close":122081.9453},{"date":"2023-09-08","close":121705.1484},{"date":"2023-09-11","close":122364.5469},{"date":"2023-09-12","close":122552.9453},{"date":"2023-09-13","close":123306.5391},{"date":"2023-09-14","close":123400.7344},{"date":"2023-09-15","close":124248.5312},{"date":"2023-09-18","close":123871.7266},{"date":"2023-09-19","close":130088.8672},{"date":"2023-09-20","close":126320.9141},{"date":"2023-09-21","close":124436.9297},{"date":"2023-09-22","close":121045.7578},{"date":"2023-09-25","close":125755.7109},{"date":"2023-09-26","close":123306.5391},{"date":"2023-09-27","close":126320.9141},{"date":"2023-10-04","close":120951.5625},{"date":"2023-10-05","close":119161.7812},{"date":"2023-10-06","close":124813.7188},{"date":"2023-10-10","close":120857.3594},{"date":"2023-10-11","close":124154.3281},{"date":"2023-10-12","close":123494.9375},{"date":"2023-10-13","close":121516.75},{"date":"2023-10-16","close":121610.9531},{"date":"2023-10-17","close":122081.9453},{"date":"2023-10-18","close":123871.7266},{"date":"2023-10-19","close":120951.5625},{"date":"2023-10-20","close":114263.4297},{"date":"2023-10-23","close":112002.6484},{"date":"2023-10-24","close":114169.2344},{"date":"2023-10-25","close":117937.1953},{"date":"2023-10-26","close":115205.4219},{"date":"2023-10-27","close":115488.0156},{"date":"2023-10-30","close":121987.75},{"date":"2023-10-31","close":119350.1719},{"date":"2023-11-01","close":110024.4688},{"date":"2023-11-02","close":111060.6641},{"date":"2023-11-03","close":114922.8281},{"date":"2023-11-06","close":119255.9766},{"date":"2023-11-07","close":120857.3594},{"date":"2023-11-08","close":121987.75},{"date":"2023-11-09","close":123212.3359},{"date":"2023-11-10","close":121516.75},{"date":"2023-11-13","close":118879.1797},{"date":"2023-11-14","close":120197.9766},{"date":"2023-11-15","close":123777.5312},{"date":"2023-11-16","close":123023.9375},{"date":"2023-11-17","close":123494.9375},{"date":"2023-11-20","close":123400.7344},{"date":"2023-11-21","close":122835.5391},{"date":"2023-11-22","close":122741.3438},{"date":"2023-11-23","close":122552.9453},{"date":"2023-11-24","close":120763.1562},{"date":"2023-11-27","close":121234.1562},{"date":"2023-11-28","close":121610.9531},{"date":"2023-11-29","close":120197.9766},{"date":"2023-11-30","close":120574.7656},{"date":"2023-12-01","close":119161.7812},{"date":"2023-12-04","close":118219.7891},{"date":"2023-12-05","close":119161.7812},{"date":"2023-12-06","close":115582.2109},{"date":"2023-12-07","close":119915.375},{"date":"2023-12-08","close":118784.9844},{"date":"2023-12-11","close":118784.9844},{"date":"2023-12-12","close":119821.1719},{"date":"2023-12-13","close":118879.1797},{"date":"2023-12-14","close":121234.1562},{"date":"2023-12-15","close":126320.9141},{"date":"2023-12-18","close":135835.0},{"date":"2023-12-19","close":130088.8672},{"date":"2023-12-20","close":131784.4531},{"date":"2023-12-21","close":131219.25},{"date":"2023-12-22","close":129900.4688},{"date":"2023-12-26","close":129806.2578},{"date":"2023-12-27","close":125957.3047},{"date":"2023-12-28","close":127881.7891},{"date":"2024-01-02","close":124417.7188},{"date":"2024-01-03","close":123551.6953},{"date":"2024-01-04","close":121627.2188},{"date":"2024-01-05","close":121242.3203},{"date":"2024-01-08","close":119317.8438},{"date":"2024-01-09","close":119414.0625},{"date":"2024-01-10","close":119221.6172},{"date":"2024-01-11","close":117682.0312},{"date":"2024-01-12","close":117008.4688},{"date":"2024-01-15","close":117008.4688},{"date":"2024-01-16","close":115950.0},{"date":"2024-01-17","close":111042.5703},{"date":"2024-01-18","close":109214.3125},{"date":"2024-01-19","close":106904.9375},{"date":"2024-01-22","close":104114.4375},{"date":"2024-01-23","close":106038.9219},{"date":"2024-01-24","close":108252.0781},{"date":"2024-01-25","close":112004.8125},{"date":"2024-01-26","close":110850.125},{"date":"2024-01-29","close":120664.9766},{"date":"2024-01-30","close":124032.8203},{"date":"2024-01-31","close":120087.6328},{"date":"2024-02-01","close":125476.1875},{"date":"2024-02-02","close":125668.6328},{"date":"2024-02-05","close":131730.75},{"date":"2024-02-06","close":132500.5469},{"date":"2024-02-07","close":137119.2969},{"date":"2024-02-08","close":134906.1406},{"date":"2024-02-13","close":134425.0312},{"date":"2024-02-14","close":130960.9453},{"date":"2024-02-15","close":134809.9219},{"date":"2024-02-16","close":149339.75},{"date":"2024-02-19","close":155401.8594},{"date":"2024-02-20","close":147992.625},{"date":"2024-02-21","close":146164.3594},{"date":"2024-02-22","close":141738.0469},{"date":"2024-02-23","close":141738.0469},{"date":"2024-02-26","close":136734.4062},{"date":"2024-02-27","close":135387.2656},{"date":"2024-02-28","close":141834.2656},{"date":"2024-02-29","close":142315.4062},{"date":"2024-03-04","close":145779.4688},{"date":"2024-03-05","close":141930.5},{"date":"2024-03-06","close":138947.5625},{"date":"2024-03-07","close":140102.25},{"date":"2024-03-08","close":134425.0312},{"date":"2024-03-11","close":131538.2969},{"date":"2024-03-12","close":129806.2578},{"date":"2024-03-13","close":131538.2969},{"date":"2024-03-14","close":134906.1406},{"date":"2024-03-15","close":134425.0312},{"date":"2024-03-18","close":132404.3125},{"date":"2024-03-19","close":135194.8125},{"date":"2024-03-20","close":135194.8125},{"date":"2024-03-21","close":135675.9375},{"date":"2024-03-22","close":135002.3594},{"date":"2024-03-25","close":134713.6875},{"date":"2024-03-26","close":142796.5156},{"date":"2024-03-27","close":140006.0312},{"date":"2024-03-28","close":135194.8125},{"date":"2024-03-29","close":130672.2891},{"date":"2024-04-01","close":133751.4531},{"date":"2024-04-02","close":129228.9219},{"date":"2024-04-03","close":126630.875},{"date":"2024-04-04","close":125091.2891},{"date":"2024-04-05","close":123455.4766},{"date":"2024-04-08","close":121338.5547},{"date":"2024-04-09","close":118644.2734},{"date":"2024-04-11","close":118644.2734},{"date":"2024-04-12","close":115372.6562},{"date":"2024-04-15","close":117874.4766},{"date":"2024-04-16","close":115180.2109},{"date":"2024-04-17","close":112197.2656},{"date":"2024-04-18","close":113736.8438},{"date":"2024-04-19","close":112678.3828},{"date":"2024-04-22","close":118451.8203},{"date":"2024-04-23","close":118355.6016},{"date":"2024-04-24","close":120664.9766},{"date":"2024-04-25","close":125283.7344},{"date":"2024-04-26","close":123744.1562},{"date":"2024-04-29","close":133077.8906},{"date":"2024-04-30","close":132981.6562},{"date":"2024-05-02","close":129902.4922},{"date":"2024-05-03","close":133366.5625},{"date":"2024-05-07","close":136926.8438},{"date":"2024-05-08","close":138370.2031},{"date":"2024-05-09","close":138466.4219},{"date":"2024-05-10","close":134232.5781},{"date":"2024-05-13","close":136541.9531},{"date":"2024-05-14","close":142122.9375},{"date":"2024-05-16","close":145009.6719},{"date":"2024-05-17","close":148569.9531},{"date":"2024-05-20","close":150494.4375},{"date":"2024-05-21","close":148088.8438},{"date":"2024-05-22","close":147703.9375},{"date":"2024-05-23","close":140968.25},{"date":"2024-05-24","close":140679.5781},{"date":"2024-05-27","close":146453.0312},{"date":"2024-05-28","close":140583.3594},{"date":"2024-05-29","close":135483.4844},{"date":"2024-05-30","close":138947.5625},{"date":"2024-05-31","close":141834.2656},{"date":"2024-06-03","close":142700.2969},{"date":"2024-06-04","close":140487.1406},{"date":"2024-06-05","close":142507.8438},{"date":"2024-06-07","close":138755.1094},{"date":"2024-06-10","close":137215.5156},{"date":"2024-06-11","close":145298.3438},{"date":"2024-06-12","close":147126.5938},{"date":"2024-06-13","close":142122.9375},{"date":"2024-06-14","close":138658.875},{"date":"2024-06-17","close":144239.875},{"date":"2024-06-18","close":139524.8906},{"date":"2024-06-19","close":144624.7812},{"date":"2024-06-20","close":150783.1094},{"date":"2024-06-21","close":143566.3125},{"date":"2024-06-24","close":144432.3125},{"date":"2024-06-25","close":142988.9531},{"date":"2024-06-26","close":141930.5},{"date":"2024-06-27","close":139813.5625},{"date":"2024-06-28","close":140968.25},{"date":"2024-07-01","close":141449.375},{"date":"2024-07-02","close":140487.1406},{"date":"2024-07-03","close":142700.2969},{"date":"2024-07-04","close":143373.8594},{"date":"2024-07-05","close":140968.25},{"date":"2024-07-08","close":151745.3594},{"date":"2024-07-09","close":150494.4375},{"date":"2024-07-10","close":148185.0625},{"date":"2024-07-11","close":158288.5938},{"date":"2024-07-12","close":158962.1562},{"date":"2024-07-15","close":158096.1406},{"date":"2024-07-16","close":155113.2031},{"date":"2024-07-17","close":157711.25},{"date":"2024-07-18","close":151649.125},{"date":"2024-07-19","close":146741.7031},{"date":"2024-07-22","close":148569.9531},{"date":"2024-07-23","close":146356.7969},{"date":"2024-07-24","close":145202.1094},{"date":"2024-07-25","close":144047.4219},{"date":"2024-07-26","close":142604.0625},{"date":"2024-07-29","close":136926.8438},{"date":"2024-07-30","close":135868.3906},{"date":"2024-07-31","close":133462.7812},{"date":"2024-08-01","close":137023.0781},{"date":"2024-08-02","close":136157.0469},{"date":"2024-08-05","close":118451.8203},{"date":"2024-08-06","close":127015.7656},{"date":"2024-08-07","close":125187.5078},{"date":"2024-08-08","close":124610.1641},{"date":"2024-08-09","close":129998.7188},{"date":"2024-08-12","close":129902.4922},{"date":"2024-08-13","close":127496.8828},{"date":"2024-08-14","close":129806.2578},{"date":"2024-08-16","close":127400.6641},{"date":"2024-08-19","close":127400.6641},{"date":"2024-08-20","close":125572.4062},{"date":"2024-08-21","close":128459.1328},{"date":"2024-08-22","close":127978.0156},{"date":"2024-08-23","close":128844.0312},{"date":"2024-08-26","close":131442.0781},{"date":"2024-08-27","close":131153.4062},{"date":"2024-08-28","close":128747.8047},{"date":"2024-08-29","close":132115.6562},{"date":"2024-08-30","close":131730.75},{"date":"2024-09-02","close":132308.0938},{"date":"2024-09-03","close":139717.3438},{"date":"2024-09-04","close":135868.3906},{"date":"2024-09-05","close":138177.7656},{"date":"2024-09-06","close":134906.1406},{"date":"2024-09-09","close":137119.2969},{"date":"2024-09-10","close":137215.5156},{"date":"2024-09-11","close":139909.7969},{"date":"2024-09-12","close":128459.1328},{"date":"2024-09-13","close":128266.6797},{"date":"2024-09-19","close":126053.5312},{"date":"2024-09-20","close":128362.9141},{"date":"2024-09-23","close":129421.3672},{"date":"2024-09-24","close":139332.4531},{"date":"2024-09-25","close":144047.4219},{"date":"2024-09-26","close":148088.8438},{"date":"2024-09-27","close":152130.25},{"date":"2024-09-30","close":151937.7969},{"date":"2024-10-02","close":150783.1094},{"date":"2024-10-04","close":150398.2188},{"date":"2024-10-07","close":150494.4375},{"date":"2024-10-08","close":142122.9375},{"date":"2024-10-10","close":141641.8281},{"date":"2024-10-11","close":137311.7344},{"date":"2024-10-14","close":137311.7344},{"date":"2024-10-15","close":136541.9531},{"date":"2024-10-16","close":133943.8906},{"date":"2024-10-17","close":131345.8438},{"date":"2024-10-18","close":133559.0},{"date":"2024-10-21","close":131442.0781},{"date":"2024-10-22","close":128362.9141},{"date":"2024-10-23","close":129710.0391},{"date":"2024-10-24","close":136926.8438},{"date":"2024-10-25","close":136349.5},{"date":"2024-10-28","close":140679.5781},{"date":"2024-10-29","close":137215.5156},{"date":"2024-10-30","close":137023.0781},{"date":"2024-10-31","close":137215.5156},{"date":"2024-11-01","close":132019.4219},{"date":"2024-11-04","close":131057.1875},{"date":"2024-11-05","close":132308.0938},{"date":"2024-11-06","close":128940.25},{"date":"2024-11-07","close":131153.4062},{"date":"2024-11-08","close":116431.125},{"date":"2024-11-11","close":108733.1953},{"date":"2024-11-12","close":105942.7031},{"date":"2024-11-13","close":102767.3047},{"date":"2024-11-14","close":98918.3359},{"date":"2024-11-15","close":98629.6719},{"date":"2024-11-18","close":103344.6484},{"date":"2024-11-19","close":102767.3047},{"date":"2024-11-20","close":102093.7344},{"date":"2024-11-21","close":102671.0781},{"date":"2024-11-22","close":102478.625},{"date":"2024-11-25","close":102478.625},{"date":"2024-11-26","close":101035.2734},{"date":"2024-11-27","close":100746.5938},{"date":"2024-11-28","close":101516.3906},{"date":"2024-11-29","close":95069.3828},{"date":"2024-12-02","close":90161.9531},{"date":"2024-12-03","close":94684.4844},{"date":"2024-12-04","close":92760.0},{"date":"2024-12-05","close":89488.3828},{"date":"2024-12-06","close":89295.9297},{"date":"2024-12-09","close":84484.7344},{"date":"2024-12-10","close":93818.4609},{"date":"2024-12-11","close":94107.1406},{"date":"2024-12-12","close":94010.9141},{"date":"2024-12-13","close":95165.6016},{"date":"2024-12-16","close":93529.7969},{"date":"2024-12-17","close":91412.8594},{"date":"2024-12-18","close":91220.4141},{"date":"2024-12-19","close":90835.5156},{"date":"2024-12-20","close":90450.6172},{"date":"2024-12-23","close":90643.0703},{"date":"2024-12-24","close":89777.0547},{"date":"2024-12-26","close":87371.4531},{"date":"2024-12-27","close":87864.5156},{"date":"2024-12-30","close":89343.7188},{"date":"2025-01-02","close":87765.9062},{"date":"2025-01-03","close":91809.0547},{"date":"2025-01-06","close":93288.25},{"date":"2025-01-07","close":93584.0938},{"date":"2025-01-08","close":92795.1875},{"date":"2025-01-09","close":92795.1875},{"date":"2025-01-10","close":93485.4766},{"date":"2025-01-13","close":90231.2422},{"date":"2025-01-14","close":90724.3047},{"date":"2025-01-15","close":91217.375},{"date":"2025-01-16","close":93091.0234},{"date":"2025-01-17","close":91710.4375},{"date":"2025-01-20","close":98613.375},{"date":"2025-01-21","close":108178.875},{"date":"2025-01-22","close":104826.0156},{"date":"2025-01-23","close":103248.2031},{"date":"2025-01-24","close":102952.3672},{"date":"2025-01-31","close":104037.1094},{"date":"2025-02-03","close":105713.5391},{"date":"2025-02-04","close":104924.6328},{"date":"2025-02-05","close":109066.3906},{"date":"2025-02-06","close":108869.1641},{"date":"2025-02-07","close":108573.3281},{"date":"2025-02-10","close":111531.7266},{"date":"2025-02-11","close":110940.0469},{"date":"2025-02-12","close":107389.9688},{"date":"2025-02-13","close":118237.4375},{"date":"2025-02-14","close":112616.4766},{"date":"2025-02-17","close":119223.5703},{"date":"2025-02-18","close":121294.4531},{"date":"2025-02-19","close":122675.0391},{"date":"2025-02-20","close":123957.0156},{"date":"2025-02-21","close":121195.8359},{"date":"2025-02-24","close":117547.1406},{"date":"2025-02-25","close":112813.7031},{"date":"2025-02-26","close":116561.0078},{"date":"2025-02-27","close":116856.8516},{"date":"2025-02-28","close":108178.875},{"date":"2025-03-04","close":110052.5234},{"date":"2025-03-05","close":115081.8125},{"date":"2025-03-06","close":118138.8203},{"date":"2025-03-07","close":121195.8359},{"date":"2025-03-10","close":116659.625},{"date":"2025-03-11","close":113799.8359},{"date":"2025-03-12","close":109855.2969},{"date":"2025-03-13","close":109460.8438},{"date":"2025-03-14","close":111926.1797},{"date":"2025-03-17","close":111235.8906},{"date":"2025-03-18","close":110249.75},{"date":"2025-03-19","close":111235.8906},{"date":"2025-03-20","close":112715.0859},{"date":"2025-03-21","close":114095.6719},{"date":"2025-03-24","close":117547.1406},{"date":"2025-03-25","close":115377.6484},{"date":"2025-03-26","close":121590.2891},{"date":"2025-03-27","close":122181.9688},{"date":"2025-03-28","close":121984.7422},{"date":"2025-03-31","close":119026.3438},{"date":"2025-04-01","close":118434.6641},{"date":"2025-04-02","close":117645.7578},{"date":"2025-04-03","close":115969.3281},{"date":"2025-04-04","close":114095.6719},{"date":"2025-04-07","close":106798.2891},{"date":"2025-04-08","close":105614.9219},{"date":"2025-04-09","close":102952.3672},{"date":"2025-04-10","close":109658.0703},{"date":"2025-04-11","close":108967.7812},{"date":"2025-04-14","close":109658.0703},{"date":"2025-04-15","close":114391.5156},{"date":"2025-04-16","close":114194.2891},{"date":"2025-04-17","close":111630.3438},{"date":"2025-04-18","close":114095.6719},{"date":"2025-04-21","close":114095.6719},{"date":"2025-04-22","close":114194.2891},{"date":"2025-04-23","close":115870.7188},{"date":"2025-04-24","close":115574.875},{"date":"2025-04-25","close":117349.9141},{"date":"2025-04-28","close":116462.3984},{"date":"2025-04-29","close":117251.3047},{"date":"2025-04-30","close":117152.6875},{"date":"2025-05-02","close":114588.7422},{"date":"2025-05-07","close":121886.1328},{"date":"2025-05-08","close":124745.9219},{"date":"2025-05-09","close":112222.0234},{"date":"2025-05-12","close":113701.2188},{"date":"2025-05-13","close":112813.7031},{"date":"2025-05-14","close":111235.8906},{"date":"2025-05-15","close":110249.75},{"date":"2025-05-16","close":107587.1953},{"date":"2025-05-19","close":108573.3281},{"date":"2025-05-20","close":108770.5547},{"date":"2025-05-21","close":107784.4219},{"date":"2025-05-22","close":106601.0625},{"date":"2025-05-23","close":107389.9688},{"date":"2025-05-26","close":111137.2734},{"date":"2025-05-27","close":110841.4375},{"date":"2025-05-28","close":112517.8594},{"date":"2025-05-29","close":113602.6094},{"date":"2025-05-30","close":113898.4453},{"date":"2025-06-02","close":112419.25},{"date":"2025-06-04","close":115377.6484},{"date":"2025-06-05","close":116166.5547},{"date":"2025-06-09","close":114983.1953},{"date":"2025-06-10","close":124252.8516},{"date":"2025-06-11","close":121393.0625},{"date":"2025-06-12","close":119618.0234},{"date":"2025-06-13","close":115476.2656},{"date":"2025-06-16","close":113503.9922},{"date":"2025-06-17","close":112320.6328},{"date":"2025-06-18","close":112320.6328},{"date":"2025-06-19","close":111630.3438},{"date":"2025-06-20","close":111433.1172},{"date":"2025-06-23","close":109953.9141},{"date":"2025-06-24","close":112320.6328},{"date":"2025-06-25","close":112912.3125},{"date":"2025-06-26","close":111235.8906},{"date":"2025-06-27","close":110151.1406},{"date":"2025-06-30","close":110742.8203},{"date":"2025-07-01","close":112616.4766},{"date":"2025-07-02","close":116955.4609},{"date":"2025-07-03","close":117941.5938},{"date":"2025-07-04","close":116561.0078},{"date":"2025-07-07","close":113405.3828},{"date":"2025-07-08","close":113799.8359},{"date":"2025-07-09","close":120801.3828},{"date":"2025-07-10","close":120900.0},{"date":"2025-07-11","close":123957.0156},{"date":"2025-07-14","close":123463.9453},{"date":"2025-07-15","close":124252.8516},{"date":"2025-07-16","close":120505.5469},{"date":"2025-07-17","close":120308.3203},{"date":"2025-07-18","close":124548.6953},{"date":"2025-07-21","close":128493.2266},{"date":"2025-07-22","close":127408.4844},{"date":"2025-07-23","close":125238.9844},{"date":"2025-07-24","close":128197.3906},{"date":"2025-07-25","close":122576.4219},{"date":"2025-07-28","close":120801.3828},{"date":"2025-07-29","close":120505.5469},{"date":"2025-07-30","close":121886.1328},{"date":"2025-07-31","close":120604.1562},{"date":"2025-08-01","close":114292.8984},{"date":"2025-08-04","close":111038.6641},{"date":"2025-08-05","close":110052.5234},{"date":"2025-08-06","close":111728.9531},{"date":"2025-08-07","close":110151.1406},{"date":"2025-08-08","close":108869.1641},{"date":"2025-08-11","close":107094.125},{"date":"2025-08-12","close":106502.4453},{"date":"2025-08-13","close":106502.4453},{"date":"2025-08-14","close":106798.2891},{"date":"2025-08-18","close":107587.1953},{"date":"2025-08-19","close":106305.2188},{"date":"2025-08-20","close":107192.7422},{"date":"2025-08-21","close":110446.9844},{"date":"2025-08-22","close":108474.7109},{"date":"2025-08-25","close":111728.9531},{"date":"2025-08-26","close":110249.75},{"date":"2025-08-27","close":109460.8438},{"date":"2025-08-28","close":108869.1641},{"date":"2025-08-29","close":108080.2578},{"date":"2025-09-01","close":105417.6953},{"date":"2025-09-02","close":105220.4688},{"date":"2025-09-03","close":105121.8594},{"date":"2025-09-04","close":105220.4688},{"date":"2025-09-05","close":106305.2188},{"date":"2025-09-08","close":107389.9688},{"date":"2025-09-09","close":108277.4844},{"date":"2025-09-10","close":108080.2578},{"date":"2025-09-11","close":107981.6484},{"date":"2025-09-12","close":107981.6484},{"date":"2025-09-15","close":110841.4375},{"date":"2025-09-16","close":107883.0312},{"date":"2025-09-17","close":106305.2188},{"date":"2025-09-18","close":107439.2734},{"date":"2025-09-19","close":105700.0},{"date":"2025-09-22","close":104234.3359},{"date":"2025-09-23","close":103938.5},{"date":"2025-09-24","close":102557.9141},{"date":"2025-09-25","close":103642.6562},{"date":"2025-09-26","close":102262.0703},{"date":"2025-09-29","close":102163.4531},{"date":"2025-09-30","close":102952.3672},{"date":"2025-10-01","close":105220.4688},{"date":"2025-10-02","close":106403.8359},{"date":"2025-10-10","close":107094.125},{"date":"2025-10-13","close":106305.2188},{"date":"2025-10-14","close":107488.5781},{"date":"2025-10-15","close":107981.6484},{"date":"2025-10-16","close":109559.4609},{"date":"2025-10-17","close":110742.8203},{"date":"2025-10-20","close":111038.6641},{"date":"2025-10-21","close":109953.9141},{"date":"2025-10-22","close":114884.5859},{"date":"2025-10-23","close":113602.6094},{"date":"2025-10-24","close":115377.6484},{"date":"2025-10-27","close":116758.2344},{"date":"2025-10-28","close":115870.7188},{"date":"2025-10-29","close":115279.0391},{"date":"2025-10-30","close":113799.8359},{"date":"2025-10-31","close":114391.5156},{"date":"2025-11-03","close":114292.8984},{"date":"2025-11-04","close":113997.0625},{"date":"2025-11-05","close":110348.3672},{"date":"2025-11-06","close":114095.6719},{"date":"2025-11-07","close":110151.1406},{"date":"2025-11-10","close":112912.3125},{"date":"2025-11-11","close":111433.1172},{"date":"2025-11-12","close":119026.3438},{"date":"2025-11-13","close":119322.1875},{"date":"2025-11-14","close":120209.7031},{"date":"2025-11-17","close":118434.6641},{"date":"2025-11-18","close":114292.8984},{"date":"2025-11-19","close":114095.6719},{"date":"2025-11-20","close":116561.0078},{"date":"2025-11-21","close":113898.4453},{"date":"2025-11-24","close":111827.5703},{"date":"2025-11-25","close":112024.7969},{"date":"2025-11-26","close":116758.2344},{"date":"2025-11-27","close":115673.4922},{"date":"2025-11-28","close":115279.0391},{"date":"2025-12-01","close":114983.1953},{"date":"2025-12-02","close":117645.7578},{"date":"2025-12-03","close":117842.9844},{"date":"2025-12-04","close":118040.2109},{"date":"2025-12-05","close":117448.5312},{"date":"2025-12-08","close":119815.25},{"date":"2025-12-09","close":120012.4766},{"date":"2025-12-10","close":119815.25},{"date":"2025-12-11","close":119618.0234},{"date":"2025-12-12","close":121984.7422},{"date":"2025-12-15","close":121688.9062},{"date":"2025-12-16","close":119322.1875},{"date":"2025-12-17","close":123759.7891},{"date":"2025-12-18","close":119815.25},{"date":"2025-12-19","close":124647.3047},{"date":"2025-12-22","close":123069.4922},{"date":"2025-12-23","close":124252.8516},{"date":"2025-12-24","close":123661.1719},{"date":"2025-12-26","close":120900.0},{"date":"2025-12-29","close":121100.0},{"date":"2025-12-30","close":120700.0},{"date":"2026-01-02","close":117200.0},{"date":"2026-01-05","close":118700.0},{"date":"2026-01-06","close":119500.0},{"date":"2026-01-07","close":118600.0},{"date":"2026-01-08","close":116600.0},{"date":"2026-01-09","close":121700.0},{"date":"2026-01-12","close":135500.0},{"date":"2026-01-13","close":138700.0},{"date":"2026-01-14","close":139000.0},{"date":"2026-01-15","close":142400.0},{"date":"2026-01-16","close":140100.0},{"date":"2026-01-19","close":140700.0},{"date":"2026-01-20","close":142400.0},{"date":"2026-01-21","close":145500.0},{"date":"2026-01-22","close":145200.0},{"date":"2026-01-23","close":147200.0},{"date":"2026-01-26","close":144500.0},{"date":"2026-01-27","close":148200.0},{"date":"2026-01-28","close":147900.0},{"date":"2026-01-29","close":144900.0},{"date":"2026-01-30","close":144100.0},{"date":"2026-02-02","close":137000.0},{"date":"2026-02-03","close":138400.0},{"date":"2026-02-04","close":140200.0},{"date":"2026-02-05","close":137900.0},{"date":"2026-02-06","close":135100.0},{"date":"2026-02-09","close":138600.0},{"date":"2026-02-10","close":139000.0},{"date":"2026-02-11","close":139900.0},{"date":"2026-02-12","close":147000.0},{"date":"2026-02-13","close":144200.0},{"date":"2026-02-19","close":144200.0},{"date":"2026-02-20","close":145500.0},{"date":"2026-02-23","close":147000.0},{"date":"2026-02-24","close":151100.0},{"date":"2026-02-25","close":152900.0},{"date":"2026-02-26","close":153400.0},{"date":"2026-02-27","close":153400.0},{"date":"2026-03-03","close":138500.0},{"date":"2026-03-04","close":120700.0},{"date":"2026-03-05","close":122000.0},{"date":"2026-03-06","close":122500.0},{"date":"2026-03-09","close":114100.0},{"date":"2026-03-10","close":121800.0},{"date":"2026-03-11","close":125300.0},{"date":"2026-03-12","close":120000.0},{"date":"2026-03-13","close":116300.0},{"date":"2026-03-16","close":115100.0},{"date":"2026-03-17","close":122900.0},{"date":"2026-03-18","close":136300.0},{"date":"2026-03-19","close":134200.0},{"date":"2026-03-20","close":131900.0},{"date":"2026-03-23","close":126600.0},{"date":"2026-03-24","close":127400.0},{"date":"2026-03-25","close":130000.0},{"date":"2026-03-26","close":128000.0},{"date":"2026-03-27","close":126500.0},{"date":"2026-03-30","close":120400.0},{"date":"2026-03-31","close":117900.0},{"date":"2026-04-01","close":122500.0},{"date":"2026-04-02","close":118000.0},{"date":"2026-04-03","close":118000.0},{"date":"2026-04-06","close":120900.0},{"date":"2026-04-07","close":123500.0},{"date":"2026-04-08","close":129900.0},{"date":"2026-04-09","close":131000.0},{"date":"2026-04-10","close":131700.0},{"date":"2026-04-13","close":134100.0},{"date":"2026-04-14","close":133300.0},{"date":"2026-04-15","close":133700.0},{"date":"2026-04-16","close":137700.0},{"date":"2026-04-17","close":137600.0},{"date":"2026-04-20","close":136800.0},{"date":"2026-04-21","close":134800.0},{"date":"2026-04-22","close":139600.0},{"date":"2026-04-23","close":135900.0},{"date":"2026-04-24","close":133400.0},{"date":"2026-04-27","close":132200.0},{"date":"2026-04-28","close":137700.0},{"date":"2026-04-29","close":150200.0},{"date":"2026-04-30","close":146600.0},{"date":"2026-05-04","close":144400.0},{"date":"2026-05-06","close":140100.0},{"date":"2026-05-07","close":131800.0},{"date":"2026-05-08","close":150800.0},{"date":"2026-05-11","close":149300.0},{"date":"2026-05-12","close":142400.0},{"date":"2026-05-13","close":140300.0},{"date":"2026-05-14","close":149200.0},{"date":"2026-05-15","close":144700.0},{"date":"2026-05-18","close":143000.0},{"date":"2026-05-19","close":137600.0},{"date":"2026-05-20","close":131400.0},{"date":"2026-05-21","close":140500.0},{"date":"2026-05-22","close":141700.0},{"date":"2026-05-26","close":149700.0},{"date":"2026-05-27","close":140000.0},{"date":"2026-05-28","close":135800.0},{"date":"2026-05-29","close":132300.0},{"date":"2026-06-01","close":129200.0},{"date":"2026-06-02","close":128100.0},{"date":"2026-06-04","close":131900.0},{"date":"2026-06-05","close":127100.0},{"date":"2026-06-08","close":119100.0},{"date":"2026-06-09","close":120800.0},{"date":"2026-06-10","close":120000.0},{"date":"2026-06-11","close":119700.0},{"date":"2026-06-12","close":123200.0},{"date":"2026-06-15","close":134700.0},{"date":"2026-06-16","close":131900.0},{"date":"2026-06-17","close":135400.0},{"date":"2026-06-18","close":129000.0},{"date":"2026-06-19","close":125000.0},{"date":"2026-06-22","close":120000.0},{"date":"2026-06-23","close":113700.0},{"date":"2026-06-24","close":121300.0},{"date":"2026-06-25","close":116300.0},{"date":"2026-06-26","close":113900.0},{"date":"2026-06-29","close":120000.0},{"date":"2026-06-30","close":113300.0},{"date":"2026-07-01","close":116400.0},{"date":"2026-07-02","close":116900.0},{"date":"2026-07-03","close":115700.0},{"date":"2026-07-06","close":116800.0},{"date":"2026-07-07","close":117000.0},{"date":"2026-07-08","close":112500.0},{"date":"2026-07-09","close":111900.0},{"date":"2026-07-10","close":117400.0},{"date":"2026-07-13","close":117400.0},{"date":"2026-07-14","close":116100.0},{"date":"2026-07-15","close":117400.0},{"date":"2026-07-16","close":123500.0},{"date":"2026-07-20","close":117100.0},{"date":"2026-07-21","close":118000.0},{"date":"2026-07-22","close":117700.0},{"date":"2026-07-23","close":125100.0},{"date":"2026-07-24","close":124400.0},{"date":"2026-07-27","close":121500.0},{"date":"2026-07-28","close":115400.0},{"date":"2026-07-29","close":110000.0},{"date":"2026-07-30","close":113000.0},{"date":"2026-07-31","close":114400.0},{"date":"2026-08-03","close":113000.0},{"date":"2026-08-04","close":117000.0},{"date":"2026-08-05","close":119800.0},{"date":"2026-08-06","close":121700.0},{"date":"2026-08-07","close":129600.0},{"date":"2026-08-10","close":125100.0},{"date":"2026-08-11","close":127400.0},{"date":"2026-08-12","close":126300.0},{"date":"2026-08-13","close":128900.0},{"date":"2026-08-14","close":130600.0},{"date":"2026-08-18","close":126500.0},{"date":"2026-08-19","close":123600.0},{"date":"2026-08-20","close":120000.0},{"date":"2026-08-21","close":117200.0},{"date":"2026-08-24","close":120000.0},{"date":"2026-08-25","close":120200.0},{"date":"2026-08-26","close":124000.0},{"date":"2026-08-27","close":123600.0},{"date":"2026-08-28","close":125900.0},{"date":"2026-08-31","close":127500.0},{"date":"2026-09-01","close":130100.0},{"date":"2026-09-02","close":127200.0},{"date":"2026-09-03","close":133100.0},{"date":"2026-09-04","close":125900.0},{"date":"2026-09-07","close":126000.0},{"date":"2026-09-08","close":123800.0},{"date":"2026-09-09","close":130000.0},{"date":"2026-09-10","close":126800.0},{"date":"2026-09-11","close":124900.0},{"date":"2026-09-14","close":123400.0},{"date":"2026-09-15","close":122500.0},{"date":"2026-09-16","close":121400.0},{"date":"2026-09-17","close":122000.0},{"date":"2026-09-18","close":120200.0},{"date":"2026-09-21","close":119800.0},{"date":"2026-09-22","close":117500.0},{"date":"2026-09-23","close":117400.0},{"date":"2026-09-28","close":117500.0},{"date":"2026-09-29","close":116000.0},{"date":"2026-09-30","close":115100.0},{"date":"2026-10-01","close":115700.0},{"date":"2026-10-02","close":117500.0},{"date":"2026-10-06","close":118200.0},{"date":"2026-10-07","close":115600.0},{"date":"2026-10-08","close":114700.0},{"date":"2026-10-12","close":113700.0},{"date":"2026-10-13","close":113900.0},{"date":"2026-10-14","close":116600.0},{"date":"2026-10-15","close":113900.0},{"date":"2026-10-16","close":113600.0},{"date":"2026-10-19","close":116200.0},{"date":"2026-10-20","close":113200.0},{"date":"2026-10-21","close":112100.0},{"date":"2026-10-22","close":109700.0},{"date":"2026-10-23","close":106400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":20749.0,"foreign_net":469.0,"institution_net":-21218.0},{"date":"2026-10-21","retail_net":13991.0,"foreign_net":16387.0,"institution_net":-30378.0},{"date":"2026-10-20","retail_net":20400.0,"foreign_net":5915.0,"institution_net":-26315.0},{"date":"2026-10-19","retail_net":-6679.0,"foreign_net":14557.0,"institution_net":-7878.0},{"date":"2026-10-16","retail_net":15261.0,"foreign_net":1121.0,"institution_net":-16382.0},{"date":"2026-10-15","retail_net":-6522.0,"foreign_net":-4731.0,"institution_net":11253.0},{"date":"2026-10-14","retail_net":-9500.0,"foreign_net":3264.0,"institution_net":6236.0},{"date":"2026-10-13","retail_net":-6081.0,"foreign_net":-13656.0,"institution_net":19737.0},{"date":"2026-10-12","retail_net":2108.0,"foreign_net":-2033.0,"institution_net":-75.0},{"date":"2026-10-08","retail_net":5932.0,"foreign_net":8536.0,"institution_net":-14468.0},{"date":"2026-10-07","retail_net":8752.0,"foreign_net":850.0,"institution_net":-9602.0},{"date":"2026-10-06","retail_net":-8955.0,"foreign_net":13199.0,"institution_net":-4244.0},{"date":"2026-10-02","retail_net":2128.0,"foreign_net":-1065.0,"institution_net":-1063.0},{"date":"2026-10-01","retail_net":2520.0,"foreign_net":2928.0,"institution_net":-5448.0},{"date":"2026-09-30","retail_net":10410.0,"foreign_net":-2985.0,"institution_net":-7425.0},{"date":"2026-09-29","retail_net":18347.0,"foreign_net":-11975.0,"institution_net":-6372.0},{"date":"2026-09-28","retail_net":434.0,"foreign_net":9132.0,"institution_net":-9566.0},{"date":"2026-09-23","retail_net":7868.0,"foreign_net":265.0,"institution_net":-8133.0},{"date":"2026-09-22","retail_net":37558.0,"foreign_net":-21308.0,"institution_net":-16250.0},{"date":"2026-09-21","retail_net":1110.0,"foreign_net":-1878.0,"institution_net":768.0},{"date":"2026-09-18","retail_net":18711.0,"foreign_net":-14087.0,"institution_net":-4624.0},{"date":"2026-09-17","retail_net":614.0,"foreign_net":8221.0,"institution_net":-8835.0},{"date":"2026-09-16","retail_net":2499.0,"foreign_net":21696.0,"institution_net":-24195.0},{"date":"2026-09-15","retail_net":12703.0,"foreign_net":8254.0,"institution_net":-20957.0},{"date":"2026-09-14","retail_net":721.0,"foreign_net":2516.0,"institution_net":-3237.0},{"date":"2026-09-11","retail_net":-915.0,"foreign_net":9216.0,"institution_net":-8301.0},{"date":"2026-09-10","retail_net":3129.0,"foreign_net":19918.0,"institution_net":-23047.0},{"date":"2026-09-09","retail_net":-15151.0,"foreign_net":13857.0,"institution_net":1294.0},{"date":"2026-09-08","retail_net":7552.0,"foreign_net":-1847.0,"institution_net":-5705.0},{"date":"2026-09-07","retail_net":4655.0,"foreign_net":-10645.0,"institution_net":5990.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":20749.0,"foreign_net":469.0,"institution_net":-21218.0},"d3":{"retail_net":55140.0,"foreign_net":22771.0,"institution_net":-77911.0},"d7":{"retail_net":47700.0,"foreign_net":36982.0,"institution_net":-84682.0},"d14":{"retail_net":54104.0,"foreign_net":45741.0,"institution_net":-99845.0},"d30":{"retail_net":164349.0,"foreign_net":74091.0,"institution_net":-238440.0}},"analysis":"최근 5일 외국인 순매수 3.84만, 기관 순매수 -10.22만. 30일 누적: 외국인 7.41만, 기관 -23.84만.","foreign_flow":38449.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-102171.0},"insider_trades":[],"price_analysis":{"current":108100.0,"low_30d":106200.0,"support":108770.0,"high_30d":131900.0,"change_1d":-1.5,"change_7d":-6.9,"change_30d":-12.6,"resistance":129330.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.75,"per":9.89,"quarter":"2024-Q2"},{"pbr":0.81,"per":12.06,"quarter":"2024-Q3"},{"pbr":0.47,"per":7.74,"quarter":"2024-Q4"},{"pbr":0.62,"per":9.68,"quarter":"2025-Q1"},{"pbr":0.58,"per":11.15,"quarter":"2025-Q2"},{"pbr":0.53,"per":8.72,"quarter":"2025-Q3"},{"pbr":0.62,"per":12.27,"quarter":"2025-Q4"},{"pbr":0.59,"per":13.43,"quarter":"2026-Q1"},{"pbr":0.54,"per":6.04,"quarter":"2026-Q2"},{"pbr":0.4,"per":5.76,"quarter":"현재"}],"timeline":[{"close":140968.25,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":151937.7969,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":89343.7188,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":119026.3438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":110742.8203,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":102952.3672,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":120700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":117900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":113300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.61,"pbr_5y_low":0.47,"per_5y_avg":10.11,"per_5y_low":6.04,"current_pbr":0.4,"current_per":5.76,"pbr_5y_high":0.81,"per_5y_high":13.43,"pbr_5y_median":0.59,"per_5y_median":9.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +27.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 5.77x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.34,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"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":19.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.75,"per":9.89,"close":140968.25,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":12.06,"close":151937.7969,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":7.74,"close":89343.7188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":9.68,"close":119026.3438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.58,"per":11.15,"close":110742.8203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.53,"per":8.72,"close":102952.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.62,"per":12.27,"close":120700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.59,"per":13.43,"close":117900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":6.04,"close":113300.0,"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":"5.8배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":11941.53,"pbr":null,"per":null,"roa":0.03313953695228745,"roe":0.044540461447463695,"revenue":2268152062130.0,"market_cap":null,"net_income":300416958496.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19065973355150392,"total_assets":9065212918591.0,"total_equity":6744810195789.0,"profit_margin":0.13245009605479507,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":338998286912.0,"operating_margin":0.14946012331891448},{"eps":3161.94,"pbr":0.55,"per":13.7,"roa":0.01098073124333507,"roe":0.015005627322036363,"revenue":1779957662893.0,"market_cap":3391200000000.0,"net_income":96292490134.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07628657809046027,"total_assets":8769223834018.0,"total_equity":6417091939408.0,"profit_margin":0.05409819128927704,"dividend_yield":1.26,"fiscal_quarter":"Q1","operating_income":59403454696.0,"operating_margin":0.033373521142885165},{"eps":47.36525474630413,"pbr":null,"per":null,"roa":0.00017021021602582173,"roe":0.00023091880144434612,"revenue":1589735553170.0,"market_cap":null,"net_income":1442442932.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.06824746688507755,"total_assets":8474479180387.0,"total_equity":6246537410457.0,"profit_margin":0.0009073477215274626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1556726355.0,"operating_margin":0.0009792360445709488},{"eps":3616.6755231285088,"pbr":null,"per":null,"roa":0.012686346587872445,"roe":0.01715125308592032,"revenue":1643813977906.0,"market_cap":null,"net_income":106926826809.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09965679845640522,"total_assets":8428496420807.0,"total_equity":6234344876922.0,"profit_margin":0.06504800923107525,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":84433916233.0,"operating_margin":0.0513646418438159},{"eps":1952.125142044106,"pbr":null,"per":null,"roa":0.006970737138310489,"roe":0.009435509276451799,"revenue":1773366505911.0,"market_cap":null,"net_income":57732406426.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0775047365628422,"total_assets":8282109234719.0,"total_equity":6118631727710.0,"profit_margin":0.03255525929556347,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65229500384.0,"operating_margin":0.0367828647753166},{"eps":4222.274137384826,"pbr":null,"per":null,"roa":0.01485939144487806,"roe":0.02046823885169977,"revenue":1908229062934.0,"market_cap":null,"net_income":124833104482.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1017554637295218,"total_assets":8400956724579.0,"total_equity":6098868856596.0,"profit_margin":0.06541830166346105,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":120608366574.0,"operating_margin":0.06320434423557016},{"eps":2014.0571650834945,"pbr":null,"per":null,"roa":0.007354142857308302,"roe":0.010151116235387916,"revenue":1807132008371.0,"market_cap":null,"net_income":61335308719.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05581752659780884,"total_assets":8340238952259.0,"total_equity":6042223071506.0,"profit_margin":0.033940690793413254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9971758868.0,"operating_margin":0.005518002460146133},{"eps":1744.7626113814454,"pbr":null,"per":null,"roa":0.006498745999179198,"roe":0.0088942387538023,"revenue":1827889500711.0,"market_cap":null,"net_income":53134317767.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07760617561719241,"total_assets":8176087782737.0,"total_equity":5974015229160.0,"profit_margin":0.029068670587763742,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65077247210.0,"operating_margin":0.035602396744817834},{"eps":4319.970508198377,"pbr":null,"per":null,"roa":0.015409216486728062,"roe":0.022100184289139204,"revenue":1852492782500.0,"market_cap":null,"net_income":131558691268.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10479988765084433,"total_assets":8537662598310.0,"total_equity":5952832317903.0,"profit_margin":0.07101711408044312,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":119148422774.0,"operating_margin":0.06431788771301192},{"eps":3470.3065890267058,"pbr":null,"per":null,"roa":0.012374675614937374,"roe":0.01750956214222396,"revenue":1667489494430.0,"market_cap":null,"net_income":102573695648.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08916940506472369,"total_assets":8289000765740.0,"total_equity":5858153094568.0,"profit_margin":0.06151384820751923,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":78606878736.0,"operating_margin":0.047140853959544905},{"eps":3063.735723203298,"pbr":null,"per":null,"roa":0.011692403409792324,"roe":0.01599271446854852,"revenue":1516121251455.0,"market_cap":null,"net_income":93301808744.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07651244532828387,"total_assets":7979694633685.0,"total_equity":5834019542304.0,"profit_margin":0.06153980669716197,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36680077335.0,"operating_margin":0.024193366658371587},{"eps":3404.074259946657,"pbr":null,"per":null,"roa":0.013053881167716639,"roe":0.018077985479681657,"revenue":1507018131314.0,"market_cap":null,"net_income":103666345353.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10184299630235921,"total_assets":7941419415505.0,"total_equity":5734396980765.0,"profit_margin":0.06878904984547943,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":84198712253.0,"operating_margin":0.05587106784149001}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14258.0871,"per":9.89,"date":"2024-06","close":140968.25,"source":"reported"},{"eps":14258.0871,"per":9.36,"date":"2024-07","close":133462.78,"source":"reported"},{"eps":14258.0871,"per":9.24,"date":"2024-08","close":131730.75,"source":"reported"},{"eps":12598.7754,"per":12.06,"date":"2024-09","close":151937.8,"source":"reported"},{"eps":12598.7754,"per":10.89,"date":"2024-10","close":137215.52,"source":"reported"},{"eps":12598.7754,"per":7.55,"date":"2024-11","close":95069.38,"source":"reported"},{"eps":11549.0969,"per":7.74,"date":"2024-12","close":89343.72,"source":"reported"},{"eps":11549.0969,"per":9.01,"date":"2025-01","close":104037.11,"source":"reported"},{"eps":11549.0969,"per":9.37,"date":"2025-02","close":108178.88,"source":"reported"},{"eps":12301.0644,"per":9.68,"date":"2025-03","close":119026.34,"source":"reported"},{"eps":12301.0644,"per":9.52,"date":"2025-04","close":117152.69,"source":"reported"},{"eps":12301.0644,"per":9.26,"date":"2025-05","close":113898.45,"source":"reported"},{"eps":9933.2191,"per":11.15,"date":"2025-06","close":110742.82,"source":"reported"},{"eps":9933.2191,"per":12.14,"date":"2025-07","close":120604.16,"source":"reported"},{"eps":9933.2191,"per":10.88,"date":"2025-08","close":108080.26,"source":"reported"},{"eps":11805.132,"per":8.72,"date":"2025-09","close":102952.37,"source":"reported"},{"eps":11805.132,"per":9.69,"date":"2025-10","close":114391.52,"source":"reported"},{"eps":11805.132,"per":9.77,"date":"2025-11","close":115279.04,"source":"reported"},{"eps":9838.4401,"per":12.27,"date":"2025-12","close":120700.0,"source":"reported"},{"eps":9838.4401,"per":14.65,"date":"2026-01","close":144100.0,"source":"reported"},{"eps":9838.4401,"per":15.59,"date":"2026-02","close":153400.0,"source":"reported"},{"eps":8778.1059,"per":13.43,"date":"2026-03","close":117900.0,"source":"reported"},{"eps":8778.1059,"per":16.7,"date":"2026-04","close":146600.0,"source":"reported"},{"eps":8778.1059,"per":15.07,"date":"2026-05","close":132300.0,"source":"reported"},{"eps":18767.5108,"per":6.04,"date":"2026-06","close":113300.0,"source":"reported"},{"eps":18767.5108,"per":6.1,"date":"2026-07","close":114400.0,"source":"reported"},{"eps":18767.5108,"per":6.79,"date":"2026-08","close":127500.0,"source":"reported"},{"eps":18767.5108,"per":6.13,"date":"2026-09","close":115100.0,"source":"reported"},{"eps":18767.5108,"per":5.67,"date":"2026-10","close":106400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.15,"std":2.89,"count":29,"current":5.67,"lower_1sd":7.26,"upper_1sd":13.04},"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":"금호석유화학","phase":"above-fold","symbol_resolved":true}