{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:30:57.393712+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.9,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":21.5,"direction":"higher_better","percentile":76}],"summary":"매출 +4.9%","percentile":68},"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":33.7,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-20.8,"direction":"higher_better","percentile":20}],"summary":"RSI 34","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"현대모비스(012330)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 29.51조. 현재가 328,500원, 전일 대비 -1.9%, 30일 -20.8%. PER 8.3배 / ROE 2.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 16.13만, 기관 순매수 22.96만.","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":1.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.53%","value_pct":1.53},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.35,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.53},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-19770.14709379489,"grade":"D","trend":"하락","atr_14":18321.428571428572,"rsi_14":33.66336633663367,"sma_20":362450.0,"sma_60":427141.6666666667,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-19770.15)가 시그널선(-20772.41)을 상회합니다(골든크로스). 현재가가 SMA20(362450)과 SMA60(427142) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 330610~394290 (현재 위치 -3%).","bb_lower":330609.93090459757,"bb_upper":394290.06909540243,"macd_signal":-20772.407905063992},"change_pct":-2.54,"chart_data":[{"date":"2024-10-23","open":239618,"high":240580,"low":236731,"close":237212,"volume":146519,"rsi_14":84.52,"sma_20":228100.0,"sma_60":221200.0,"sma_120":226029.17},{"date":"2024-10-24","open":238174,"high":242505,"low":235768,"close":240580,"volume":330967,"rsi_14":91.76,"sma_20":229425.0,"sma_60":221658.33,"sma_120":226083.33},{"date":"2024-10-25","open":240099,"high":256939,"low":238655,"close":246835,"volume":823915,"rsi_14":92.47,"sma_20":230975.0,"sma_60":222191.67,"sma_120":226187.5},{"date":"2024-10-28","open":248760,"high":251166,"low":239618,"close":243467,"volume":253856,"rsi_14":87.76,"sma_20":232475.0,"sma_60":222650.0,"sma_120":226291.67},{"date":"2024-10-29","open":241061,"high":241542,"low":233844,"close":238174,"volume":246769,"rsi_14":78.5,"sma_20":233500.0,"sma_60":223016.67,"sma_120":226441.67},{"date":"2024-10-30","open":238174,"high":241061,"low":234325,"close":239137,"volume":180057,"rsi_14":77.0,"sma_20":234850.0,"sma_60":223358.33,"sma_120":226608.33},{"date":"2024-10-31","open":236731,"high":240099,"low":232881,"close":240099,"volume":231029,"rsi_14":76.04,"sma_20":236450.0,"sma_60":223816.67,"sma_120":226804.17},{"date":"2024-11-01","open":239137,"high":242986,"low":235768,"close":239137,"volume":164016,"rsi_14":76.04,"sma_20":238150.0,"sma_60":224283.33,"sma_120":226991.67},{"date":"2024-11-04","open":239137,"high":239137,"low":233844,"close":239137,"volume":140918,"rsi_14":75.79,"sma_20":239725.0,"sma_60":224766.67,"sma_120":227158.33},{"date":"2024-11-05","open":237212,"high":238655,"low":232400,"close":236250,"volume":161446,"rsi_14":56.06,"sma_20":241200.0,"sma_60":225233.33,"sma_120":227270.83},{"date":"2024-11-06","open":236731,"high":238174,"low":231919,"close":233363,"volume":128055,"rsi_14":50.7,"sma_20":242475.0,"sma_60":225875.0,"sma_120":227408.33},{"date":"2024-11-07","open":232875,"high":236286,"low":228978,"close":233363,"volume":200752,"rsi_14":43.06,"sma_20":243375.0,"sma_60":226316.67,"sma_120":227512.5},{"date":"2024-11-08","open":234806,"high":237212,"low":231919,"close":235287,"volume":146578,"rsi_14":50.62,"sma_20":244375.0,"sma_60":226858.33,"sma_120":227658.33},{"date":"2024-11-11","open":232881,"high":248279,"low":232881,"close":244910,"volume":284905,"rsi_14":57.45,"sma_20":245925.0,"sma_60":227533.33,"sma_120":227908.33},{"date":"2024-11-12","open":244910,"high":253571,"low":244429,"close":245873,"volume":365772,"rsi_14":59.57,"sma_20":247500.0,"sma_60":228250.0,"sma_120":228145.83},{"date":"2024-11-13","open":245873,"high":247797,"low":241542,"close":243467,"volume":213941,"rsi_14":53.26,"sma_20":248075.0,"sma_60":228825.0,"sma_120":228362.5},{"date":"2024-11-14","open":245392,"high":250684,"low":242024,"close":245873,"volume":340074,"rsi_14":48.81,"sma_20":248750.0,"sma_60":229475.0,"sma_120":228595.83},{"date":"2024-11-15","open":249722,"high":250684,"low":239618,"close":242024,"volume":195549,"rsi_14":48.24,"sma_20":249100.0,"sma_60":230033.33,"sma_120":228829.17},{"date":"2024-11-18","open":240580,"high":251166,"low":240099,"close":248760,"volume":241106,"rsi_14":62.5,"sma_20":249825.0,"sma_60":230675.0,"sma_120":229066.67},{"date":"2024-11-19","open":248760,"high":251166,"low":239618,"close":241061,"volume":360926,"rsi_14":51.96,"sma_20":249975.0,"sma_60":231175.0,"sma_120":229258.33},{"date":"2024-11-20","open":242023,"high":250203,"low":237212,"close":245392,"volume":300972,"rsi_14":55.05,"sma_20":250400.0,"sma_60":231775.0,"sma_120":229537.5},{"date":"2024-11-21","open":247316,"high":250203,"low":244429,"close":244429,"volume":184627,"rsi_14":55.05,"sma_20":250600.0,"sma_60":232341.67,"sma_120":229812.5},{"date":"2024-11-22","open":246835,"high":247316,"low":242023,"close":244429,"volume":114974,"rsi_14":55.05,"sma_20":250475.0,"sma_60":232925.0,"sma_120":230104.17},{"date":"2024-11-25","open":246354,"high":246835,"low":237212,"close":237212,"volume":394158,"rsi_14":50.85,"sma_20":250150.0,"sma_60":233375.0,"sma_120":230345.83},{"date":"2024-11-26","open":237693,"high":240099,"low":233844,"close":239618,"volume":149204,"rsi_14":55.56,"sma_20":250225.0,"sma_60":233833.33,"sma_120":230629.17},{"date":"2024-11-27","open":236250,"high":240580,"low":234325,"close":236731,"volume":151646,"rsi_14":55.56,"sma_20":250100.0,"sma_60":234233.33,"sma_120":230891.67},{"date":"2024-11-28","open":234806,"high":238174,"low":231438,"close":236250,"volume":104136,"rsi_14":50.93,"sma_20":249900.0,"sma_60":234591.67,"sma_120":231104.17},{"date":"2024-11-29","open":236731,"high":237212,"low":228070,"close":230476,"volume":151105,"rsi_14":35.0,"sma_20":249450.0,"sma_60":234925.0,"sma_120":231266.67},{"date":"2024-12-02","open":234806,"high":241542,"low":232400,"close":236250,"volume":134852,"rsi_14":40.91,"sma_20":249300.0,"sma_60":235391.67,"sma_120":231462.5},{"date":"2024-12-03","open":240580,"high":240580,"low":230957,"close":232881,"volume":180439,"rsi_14":40.18,"sma_20":249125.0,"sma_60":235858.33,"sma_120":231620.83},{"date":"2024-12-04","open":229513,"high":230476,"low":225183,"close":229032,"volume":180887,"rsi_14":34.78,"sma_20":248900.0,"sma_60":236308.33,"sma_120":231758.33},{"date":"2024-12-05","open":227108,"high":229032,"low":223258,"close":227589,"volume":167928,"rsi_14":36.36,"sma_20":248750.0,"sma_60":236800.0,"sma_120":231904.17},{"date":"2024-12-06","open":229513,"high":232881,"low":226145,"close":228070,"volume":161793,"rsi_14":27.84,"sma_20":248375.0,"sma_60":237225.0,"sma_120":232037.5},{"date":"2024-12-09","open":229995,"high":234806,"low":226626,"close":233844,"volume":280707,"rsi_14":41.94,"sma_20":247800.0,"sma_60":237708.33,"sma_120":232216.67},{"date":"2024-12-10","open":236731,"high":242505,"low":233844,"close":239137,"volume":191480,"rsi_14":43.16,"sma_20":247450.0,"sma_60":238308.33,"sma_120":232304.17},{"date":"2024-12-11","open":237212,"high":241061,"low":233844,"close":240099,"volume":124618,"rsi_14":45.26,"sma_20":247275.0,"sma_60":238941.67,"sma_120":232425.0},{"date":"2024-12-12","open":239137,"high":240580,"low":234806,"close":237212,"volume":277092,"rsi_14":42.57,"sma_20":246825.0,"sma_60":239575.0,"sma_120":232516.67},{"date":"2024-12-13","open":238174,"high":240099,"low":232881,"close":234806,"volume":266223,"rsi_14":47.25,"sma_20":246450.0,"sma_60":240083.33,"sma_120":232533.33},{"date":"2024-12-16","open":235287,"high":236250,"low":227108,"close":228551,"volume":170497,"rsi_14":38.38,"sma_20":245400.0,"sma_60":240316.67,"sma_120":232525.0},{"date":"2024-12-17","open":228070,"high":230476,"low":226626,"close":230476,"volume":175405,"rsi_14":43.3,"sma_20":244850.0,"sma_60":240591.67,"sma_120":232541.67},{"date":"2024-12-18","open":232400,"high":242986,"low":232400,"close":242505,"volume":191753,"rsi_14":55.37,"sma_20":244700.0,"sma_60":241066.67,"sma_120":232658.33},{"date":"2024-12-19","open":238655,"high":246354,"low":238174,"close":240580,"volume":251708,"rsi_14":59.29,"sma_20":244500.0,"sma_60":241508.33,"sma_120":232654.17},{"date":"2024-12-20","open":237693,"high":240580,"low":234806,"close":234806,"volume":498832,"rsi_14":48.67,"sma_20":244000.0,"sma_60":241816.67,"sma_120":232583.33},{"date":"2024-12-23","open":236250,"high":236250,"low":231919,"close":234806,"volume":130390,"rsi_14":51.89,"sma_20":243875.0,"sma_60":242166.67,"sma_120":232529.17},{"date":"2024-12-24","open":234806,"high":236731,"low":230476,"close":233844,"volume":131161,"rsi_14":55.0,"sma_20":243575.0,"sma_60":242433.33,"sma_120":232458.33},{"date":"2024-12-26","open":232881,"high":234806,"low":230476,"close":232881,"volume":94291,"rsi_14":55.56,"sma_20":243375.0,"sma_60":242775.0,"sma_120":232412.5},{"date":"2024-12-27","open":231438,"high":233844,"low":225664,"close":227589,"volume":186396,"rsi_14":49.54,"sma_20":242925.0,"sma_60":243091.67,"sma_120":232420.83},{"date":"2024-12-30","open":227108,"high":230957,"low":226626,"close":227589,"volume":72518,"rsi_14":43.3,"sma_20":242775.0,"sma_60":243458.33,"sma_120":232404.17},{"date":"2025-01-02","open":229032,"high":243948,"low":228551,"close":239618,"volume":256370,"rsi_14":50.45,"sma_20":242950.0,"sma_60":243991.67,"sma_120":232470.83},{"date":"2025-01-03","open":236250,"high":241542,"low":236250,"close":237212,"volume":110801,"rsi_14":47.37,"sma_20":243175.0,"sma_60":244500.0,"sma_120":232508.33},{"date":"2025-01-06","open":236250,"high":239137,"low":229032,"close":235287,"volume":146101,"rsi_14":48.21,"sma_20":243500.0,"sma_60":244958.33,"sma_120":232566.67},{"date":"2025-01-07","open":234806,"high":242024,"low":234806,"close":239618,"volume":160434,"rsi_14":54.31,"sma_20":244125.0,"sma_60":245416.67,"sma_120":232695.83},{"date":"2025-01-08","open":237693,"high":244910,"low":235768,"close":241542,"volume":168941,"rsi_14":62.62,"sma_20":244825.0,"sma_60":245858.33,"sma_120":232841.67},{"date":"2025-01-09","open":241542,"high":251647,"low":241061,"close":243467,"volume":241446,"rsi_14":62.62,"sma_20":245325.0,"sma_60":246350.0,"sma_120":232987.5},{"date":"2025-01-10","open":241542,"high":249241,"low":241542,"close":247797,"volume":215004,"rsi_14":56.04,"sma_20":245775.0,"sma_60":246908.33,"sma_120":233179.17},{"date":"2025-01-13","open":245392,"high":247316,"low":241061,"close":244429,"volume":163787,"rsi_14":54.26,"sma_20":246000.0,"sma_60":247116.67,"sma_120":233362.5},{"date":"2025-01-14","open":242505,"high":243948,"low":239137,"close":243948,"volume":136292,"rsi_14":61.45,"sma_20":246350.0,"sma_60":247308.33,"sma_120":233550.0},{"date":"2025-01-15","open":244429,"high":248279,"low":241061,"close":243948,"volume":186326,"rsi_14":61.45,"sma_20":246825.0,"sma_60":247458.33,"sma_120":233754.17},{"date":"2025-01-16","open":244429,"high":244910,"low":240099,"close":242986,"volume":184625,"rsi_14":61.45,"sma_20":247575.0,"sma_60":247600.0,"sma_120":233991.67},{"date":"2025-01-17","open":240580,"high":243467,"low":238174,"close":242986,"volume":170954,"rsi_14":62.96,"sma_20":248225.0,"sma_60":247683.33,"sma_120":234233.33},{"date":"2025-01-20","open":242505,"high":242986,"low":234325,"close":234806,"volume":127000,"rsi_14":58.62,"sma_20":247825.0,"sma_60":247641.67,"sma_120":234420.83},{"date":"2025-01-21","open":235768,"high":242986,"low":235768,"close":240580,"volume":151404,"rsi_14":63.64,"sma_20":247825.0,"sma_60":247641.67,"sma_120":234650.0},{"date":"2025-01-22","open":242505,"high":244429,"low":238655,"close":243467,"volume":180573,"rsi_14":55.0,"sma_20":248275.0,"sma_60":247583.33,"sma_120":234887.5},{"date":"2025-01-23","open":243948,"high":247797,"low":242024,"close":242505,"volume":289693,"rsi_14":57.14,"sma_20":248675.0,"sma_60":247566.67,"sma_120":235108.33},{"date":"2025-01-24","open":249241,"high":255015,"low":249241,"close":253571,"volume":569055,"rsi_14":69.79,"sma_20":249700.0,"sma_60":247833.33,"sma_120":235425.0},{"date":"2025-01-31","open":255977,"high":258383,"low":249722,"close":253571,"volume":288546,"rsi_14":66.67,"sma_20":250775.0,"sma_60":248083.33,"sma_120":235720.83},{"date":"2025-02-03","open":248760,"high":251166,"low":243948,"close":247316,"volume":273890,"rsi_14":56.25,"sma_20":251800.0,"sma_60":248208.33,"sma_120":236012.5},{"date":"2025-02-04","open":254534,"high":254534,"low":242986,"close":242986,"volume":185193,"rsi_14":49.5,"sma_20":252600.0,"sma_60":248275.0,"sma_120":236279.17},{"date":"2025-02-05","open":242986,"high":244910,"low":238655,"close":242024,"volume":198039,"rsi_14":43.62,"sma_20":252725.0,"sma_60":248325.0,"sma_120":236545.83},{"date":"2025-02-06","open":242024,"high":244910,"low":239618,"close":242024,"volume":195482,"rsi_14":47.13,"sma_20":252975.0,"sma_60":248425.0,"sma_120":236829.17},{"date":"2025-02-07","open":239137,"high":240580,"low":236250,"close":237693,"volume":172737,"rsi_14":43.16,"sma_20":253100.0,"sma_60":248500.0,"sma_120":237187.5},{"date":"2025-02-10","open":234806,"high":240099,"low":233844,"close":237212,"volume":191841,"rsi_14":42.71,"sma_20":252975.0,"sma_60":248616.67,"sma_120":237466.67},{"date":"2025-02-11","open":237693,"high":242505,"low":235768,"close":239137,"volume":173078,"rsi_14":45.92,"sma_20":252850.0,"sma_60":248683.33,"sma_120":237770.83},{"date":"2025-02-12","open":239618,"high":240099,"low":231919,"close":233363,"volume":123531,"rsi_14":40.91,"sma_20":252325.0,"sma_60":248483.33,"sma_120":238008.33},{"date":"2025-02-13","open":234806,"high":238174,"low":233844,"close":233844,"volume":243167,"rsi_14":48.94,"sma_20":251600.0,"sma_60":248275.0,"sma_120":238262.5},{"date":"2025-02-14","open":237693,"high":242986,"low":237693,"close":240099,"volume":161821,"rsi_14":49.47,"sma_20":251375.0,"sma_60":248216.67,"sma_120":238520.83},{"date":"2025-02-17","open":240580,"high":240580,"low":233844,"close":236250,"volume":155375,"rsi_14":42.27,"sma_20":250975.0,"sma_60":248050.0,"sma_120":238762.5},{"date":"2025-02-18","open":235768,"high":240099,"low":235768,"close":238655,"volume":150895,"rsi_14":46.0,"sma_20":250700.0,"sma_60":247991.67,"sma_120":239012.5},{"date":"2025-02-19","open":236731,"high":248760,"low":236250,"close":245873,"volume":191123,"rsi_14":41.3,"sma_20":250850.0,"sma_60":247941.67,"sma_120":239308.33},{"date":"2025-02-20","open":242505,"high":245873,"low":240099,"close":245873,"volume":159566,"rsi_14":41.3,"sma_20":251000.0,"sma_60":248025.0,"sma_120":239600.0},{"date":"2025-02-21","open":250684,"high":258864,"low":244429,"close":244910,"volume":243582,"rsi_14":46.91,"sma_20":251525.0,"sma_60":248016.67,"sma_120":239895.83},{"date":"2025-02-24","open":244910,"high":247797,"low":242986,"close":246835,"volume":99865,"rsi_14":55.26,"sma_20":251850.0,"sma_60":248058.33,"sma_120":240200.0},{"date":"2025-02-25","open":244429,"high":249241,"low":244429,"close":245392,"volume":122768,"rsi_14":54.55,"sma_20":251950.0,"sma_60":248075.0,"sma_120":240500.0},{"date":"2025-02-26","open":244429,"high":248279,"low":241542,"close":246835,"volume":135287,"rsi_14":56.25,"sma_20":252175.0,"sma_60":248241.67,"sma_120":240808.33},{"date":"2025-02-27","open":246835,"high":250684,"low":245392,"close":250684,"volume":157654,"rsi_14":67.09,"sma_20":252025.0,"sma_60":248433.33,"sma_120":241133.33},{"date":"2025-02-28","open":247797,"high":250203,"low":235768,"close":236250,"volume":283138,"rsi_14":49.07,"sma_20":251125.0,"sma_60":248425.0,"sma_120":241329.17},{"date":"2025-03-04","open":239137,"high":246835,"low":237212,"close":240580,"volume":149579,"rsi_14":51.33,"sma_20":250775.0,"sma_60":248500.0,"sma_120":241545.83},{"date":"2025-03-05","open":242986,"high":244429,"low":236250,"close":241542,"volume":156230,"rsi_14":58.25,"sma_20":250700.0,"sma_60":248691.67,"sma_120":241808.33},{"date":"2025-03-06","open":243467,"high":249241,"low":242986,"close":247316,"volume":122205,"rsi_14":62.28,"sma_20":250975.0,"sma_60":248883.33,"sma_120":242137.5},{"date":"2025-03-07","open":247316,"high":249241,"low":245392,"close":246354,"volume":104329,"rsi_14":56.31,"sma_20":251200.0,"sma_60":249116.67,"sma_120":242487.5},{"date":"2025-03-10","open":245392,"high":251166,"low":245392,"close":248760,"volume":113858,"rsi_14":63.0,"sma_20":251775.0,"sma_60":249458.33,"sma_120":242883.33},{"date":"2025-03-11","open":241542,"high":243467,"low":235768,"close":238655,"volume":226218,"rsi_14":50.0,"sma_20":251850.0,"sma_60":249650.0,"sma_120":243225.0},{"date":"2025-03-12","open":235768,"high":238655,"low":231438,"close":238655,"volume":173718,"rsi_14":42.57,"sma_20":251825.0,"sma_60":249833.33,"sma_120":243529.17},{"date":"2025-03-13","open":238655,"high":246354,"low":238174,"close":246354,"volume":219828,"rsi_14":50.43,"sma_20":252500.0,"sma_60":250050.0,"sma_120":243879.17},{"date":"2025-03-14","open":243948,"high":246835,"low":240580,"close":245873,"volume":216811,"rsi_14":50.86,"sma_20":253125.0,"sma_60":250166.67,"sma_120":244237.5},{"date":"2025-03-17","open":245392,"high":249722,"low":244429,"close":249722,"volume":159986,"rsi_14":52.5,"sma_20":253625.0,"sma_60":250333.33,"sma_120":244637.5},{"date":"2025-03-18","open":249722,"high":255496,"low":248760,"close":254052,"volume":222834,"rsi_14":57.14,"sma_20":254550.0,"sma_60":250625.0,"sma_120":245100.0},{"date":"2025-03-19","open":254053,"high":261751,"low":253571,"close":259826,"volume":342647,"rsi_14":60.0,"sma_20":255650.0,"sma_60":251058.33,"sma_120":245570.83},{"date":"2025-03-20","open":259345,"high":264638,"low":259345,"close":260308,"volume":330007,"rsi_14":57.81,"sma_20":256400.0,"sma_60":251608.33,"sma_120":245962.5},{"date":"2025-03-21","open":261288,"high":266680,"low":258347,"close":261288,"volume":259174,"rsi_14":69.81,"sma_20":256950.0,"sma_60":252058.33,"sma_120":246325.0},{"date":"2025-03-24","open":263249,"high":275504,"low":261288,"close":274034,"volume":377410,"rsi_14":73.98,"sma_20":258200.0,"sma_60":252516.67,"sma_120":246791.67},{"date":"2025-03-25","open":282368,"high":283348,"low":274034,"close":275995,"volume":358202,"rsi_14":74.4,"sma_20":259450.0,"sma_60":253041.67,"sma_120":247275.0},{"date":"2025-03-26","open":279426,"high":280407,"low":275995,"close":279916,"volume":189924,"rsi_14":73.55,"sma_20":260975.0,"sma_60":253733.33,"sma_120":247775.0},{"date":"2025-03-27","open":271092,"high":277465,"low":268641,"close":274034,"volume":330838,"rsi_14":67.94,"sma_20":262125.0,"sma_60":254325.0,"sma_120":248245.83},{"date":"2025-03-28","open":270602,"high":271092,"low":259327,"close":262268,"volume":212911,"rsi_14":56.0,"sma_20":262475.0,"sma_60":254733.33,"sma_120":248583.33},{"date":"2025-03-31","open":258837,"high":260308,"low":253444,"close":255405,"volume":179462,"rsi_14":58.74,"sma_20":263225.0,"sma_60":255041.67,"sma_120":248908.33},{"date":"2025-04-01","open":257366,"high":258837,"low":252954,"close":256386,"volume":164973,"rsi_14":59.31,"sma_20":263800.0,"sma_60":255458.33,"sma_120":249275.0},{"date":"2025-04-02","open":255405,"high":263249,"low":253444,"close":259817,"volume":144936,"rsi_14":56.62,"sma_20":264500.0,"sma_60":255933.33,"sma_120":249695.83},{"date":"2025-04-03","open":248542,"high":254915,"low":247562,"close":254915,"volume":243145,"rsi_14":53.1,"sma_20":264650.0,"sma_60":256116.67,"sma_120":250054.17},{"date":"2025-04-04","open":253444,"high":257856,"low":250503,"close":253935,"volume":154827,"rsi_14":49.64,"sma_20":264800.0,"sma_60":256325.0,"sma_120":250412.5},{"date":"2025-04-07","open":243640,"high":246581,"low":238248,"close":243640,"volume":170953,"rsi_14":39.74,"sma_20":264300.0,"sma_60":256391.67,"sma_120":250675.0},{"date":"2025-04-08","open":245601,"high":246091,"low":230894,"close":231875,"volume":236443,"rsi_14":29.45,"sma_20":263725.0,"sma_60":256183.33,"sma_120":250800.0},{"date":"2025-04-09","open":232855,"high":234816,"low":228933,"close":230404,"volume":154384,"rsi_14":28.48,"sma_20":263075.0,"sma_60":255916.67,"sma_120":250887.5},{"date":"2025-04-10","open":242660,"high":244130,"low":236777,"close":238738,"volume":192769,"rsi_14":36.78,"sma_20":262450.0,"sma_60":255758.33,"sma_120":251054.17},{"date":"2025-04-11","open":233836,"high":234816,"low":228443,"close":229914,"volume":195165,"rsi_14":22.89,"sma_20":261400.0,"sma_60":255375.0,"sma_120":251141.67},{"date":"2025-04-14","open":228933,"high":232365,"low":227463,"close":230404,"volume":131869,"rsi_14":21.47,"sma_20":260175.0,"sma_60":255058.33,"sma_120":251087.5},{"date":"2025-04-15","open":241189,"high":244130,"low":235797,"close":236777,"volume":192501,"rsi_14":23.81,"sma_20":259050.0,"sma_60":254858.33,"sma_120":251083.33},{"date":"2025-04-16","open":236777,"high":238248,"low":233836,"close":234816,"volume":82988,"rsi_14":25.0,"sma_20":257525.0,"sma_60":254625.0,"sma_120":251041.67},{"date":"2025-04-17","open":233345,"high":236777,"low":230404,"close":233836,"volume":103479,"rsi_14":28.99,"sma_20":255925.0,"sma_60":254391.67,"sma_120":250995.83},{"date":"2025-04-18","open":234326,"high":240699,"low":232855,"close":238738,"volume":98734,"rsi_14":37.31,"sma_20":254775.0,"sma_60":254241.67,"sma_120":250962.5},{"date":"2025-04-21","open":239228,"high":242169,"low":236777,"close":239228,"volume":100447,"rsi_14":36.84,"sma_20":253000.0,"sma_60":254241.67,"sma_120":250941.67},{"date":"2025-04-22","open":239228,"high":240209,"low":235306,"close":236287,"volume":119924,"rsi_14":31.82,"sma_20":250975.0,"sma_60":254091.67,"sma_120":250866.67},{"date":"2025-04-23","open":239718,"high":248542,"low":238248,"close":247072,"volume":171554,"rsi_14":44.44,"sma_20":249300.0,"sma_60":254075.0,"sma_120":250829.17},{"date":"2025-04-24","open":247072,"high":249523,"low":244130,"close":247562,"volume":142931,"rsi_14":45.45,"sma_20":247950.0,"sma_60":254083.33,"sma_120":250825.0},{"date":"2025-04-25","open":250503,"high":252954,"low":242169,"close":245111,"volume":161180,"rsi_14":51.18,"sma_20":247075.0,"sma_60":253858.33,"sma_120":250845.83},{"date":"2025-04-28","open":243640,"high":247072,"low":243640,"close":246091,"volume":100735,"rsi_14":63.81,"sma_20":246600.0,"sma_60":253650.0,"sma_120":250866.67},{"date":"2025-04-29","open":249523,"high":253935,"low":248052,"close":251484,"volume":172236,"rsi_14":69.03,"sma_20":246350.0,"sma_60":253641.67,"sma_120":250925.0},{"date":"2025-04-30","open":253935,"high":262268,"low":250013,"close":262268,"volume":190763,"rsi_14":70.34,"sma_20":246475.0,"sma_60":253891.67,"sma_120":251083.33},{"date":"2025-05-02","open":259817,"high":260798,"low":250993,"close":251484,"volume":138585,"rsi_14":68.03,"sma_20":246300.0,"sma_60":253975.0,"sma_120":251150.0},{"date":"2025-05-07","open":251974,"high":253444,"low":247072,"close":252954,"volume":158435,"rsi_14":68.55,"sma_20":246250.0,"sma_60":254083.33,"sma_120":251254.17},{"date":"2025-05-08","open":250993,"high":254915,"low":250993,"close":253935,"volume":126993,"rsi_14":65.49,"sma_20":246775.0,"sma_60":254283.33,"sma_120":251391.67},{"date":"2025-05-09","open":255405,"high":256876,"low":249523,"close":250503,"volume":100524,"rsi_14":63.79,"sma_20":247725.0,"sma_60":254433.33,"sma_120":251525.0},{"date":"2025-05-12","open":250503,"high":255896,"low":248052,"close":255896,"volume":114403,"rsi_14":68.0,"sma_20":249025.0,"sma_60":254641.67,"sma_120":251662.5},{"date":"2025-05-13","open":253444,"high":257366,"low":251484,"close":251974,"volume":204302,"rsi_14":60.98,"sma_20":249700.0,"sma_60":254883.33,"sma_120":251683.33},{"date":"2025-05-14","open":252954,"high":255405,"low":250503,"close":252954,"volume":100296,"rsi_14":61.29,"sma_20":250875.0,"sma_60":255133.33,"sma_120":251704.17},{"date":"2025-05-15","open":250013,"high":253444,"low":249032,"close":250013,"volume":77969,"rsi_14":61.29,"sma_20":251875.0,"sma_60":255225.0,"sma_120":251720.83},{"date":"2025-05-16","open":249523,"high":250993,"low":245111,"close":250013,"volume":91545,"rsi_14":52.94,"sma_20":252550.0,"sma_60":255383.33,"sma_120":251716.67},{"date":"2025-05-19","open":247562,"high":248542,"low":242169,"close":244620,"volume":89127,"rsi_14":47.32,"sma_20":253050.0,"sma_60":255408.33,"sma_120":251700.0},{"date":"2025-05-20","open":245111,"high":247072,"low":241679,"close":243150,"volume":102238,"rsi_14":48.18,"sma_20":253525.0,"sma_60":255283.33,"sma_120":251612.5},{"date":"2025-05-21","open":243150,"high":244130,"low":241679,"close":242660,"volume":85462,"rsi_14":46.79,"sma_20":253725.0,"sma_60":255150.0,"sma_120":251587.5},{"date":"2025-05-22","open":242169,"high":243150,"low":237757,"close":241189,"volume":114299,"rsi_14":39.6,"sma_20":253825.0,"sma_60":255008.33,"sma_120":251512.5},{"date":"2025-05-23","open":240699,"high":242169,"low":236287,"close":237267,"volume":103469,"rsi_14":20.69,"sma_20":253875.0,"sma_60":254766.67,"sma_120":251412.5},{"date":"2025-05-26","open":238248,"high":240209,"low":235306,"close":239228,"volume":146391,"rsi_14":31.88,"sma_20":253475.0,"sma_60":254583.33,"sma_120":251329.17},{"date":"2025-05-27","open":237267,"high":241189,"low":235306,"close":238248,"volume":146086,"rsi_14":27.94,"sma_20":253000.0,"sma_60":254358.33,"sma_120":251300.0},{"date":"2025-05-28","open":237757,"high":251484,"low":237757,"close":249032,"volume":275785,"rsi_14":44.32,"sma_20":253200.0,"sma_60":254250.0,"sma_120":251341.67},{"date":"2025-05-29","open":250013,"high":259817,"low":250013,"close":257856,"volume":299714,"rsi_14":57.58,"sma_20":253800.0,"sma_60":254541.67,"sma_120":251483.33},{"date":"2025-05-30","open":254425,"high":255405,"low":247072,"close":248052,"volume":253174,"rsi_14":42.59,"sma_20":253625.0,"sma_60":254591.67,"sma_120":251545.83},{"date":"2025-06-02","open":245601,"high":248052,"low":240209,"close":241679,"volume":141969,"rsi_14":40.71,"sma_20":252575.0,"sma_60":254516.67,"sma_120":251604.17},{"date":"2025-06-04","open":244620,"high":247072,"low":242660,"close":245111,"volume":229704,"rsi_14":43.22,"sma_20":252250.0,"sma_60":254400.0,"sma_120":251641.67},{"date":"2025-06-05","open":244130,"high":252464,"low":244130,"close":249032,"volume":178381,"rsi_14":49.17,"sma_20":252050.0,"sma_60":254366.67,"sma_120":251741.67},{"date":"2025-06-09","open":261288,"high":279426,"low":252464,"close":274034,"volume":537125,"rsi_14":64.33,"sma_20":253075.0,"sma_60":254716.67,"sma_120":252087.5},{"date":"2025-06-10","open":275995,"high":276975,"low":268641,"close":269622,"volume":254661,"rsi_14":65.09,"sma_20":254050.0,"sma_60":255166.67,"sma_120":252408.33},{"date":"2025-06-11","open":274524,"high":284328,"low":273544,"close":282858,"volume":395396,"rsi_14":70.98,"sma_20":255425.0,"sma_60":255841.67,"sma_120":252837.5},{"date":"2025-06-12","open":278936,"high":284819,"low":276975,"close":278936,"volume":328418,"rsi_14":68.5,"sma_20":256800.0,"sma_60":256316.67,"sma_120":253183.33},{"date":"2025-06-13","open":278936,"high":282858,"low":273053,"close":276485,"volume":283397,"rsi_14":67.82,"sma_20":258000.0,"sma_60":256758.33,"sma_120":253462.5},{"date":"2025-06-16","open":280897,"high":282368,"low":273053,"close":279916,"volume":198580,"rsi_14":71.64,"sma_20":259525.0,"sma_60":257191.67,"sma_120":253762.5},{"date":"2025-06-17","open":280897,"high":285309,"low":277465,"close":280407,"volume":227695,"rsi_14":71.21,"sma_20":261075.0,"sma_60":257558.33,"sma_120":254091.67},{"date":"2025-06-18","open":276975,"high":296094,"low":272073,"close":293643,"volume":542226,"rsi_14":75.34,"sma_20":263575.0,"sma_60":258050.0,"sma_120":254554.17},{"date":"2025-06-19","open":291192,"high":293152,"low":284819,"close":287270,"volume":232025,"rsi_14":68.22,"sma_20":265825.0,"sma_60":258425.0,"sma_120":255016.67},{"date":"2025-06-20","open":289231,"high":290701,"low":283838,"close":285799,"volume":274485,"rsi_14":64.32,"sma_20":268025.0,"sma_60":258841.67,"sma_120":255450.0},{"date":"2025-06-23","open":279426,"high":279916,"low":272563,"close":275014,"volume":238590,"rsi_14":63.68,"sma_20":269750.0,"sma_60":258858.33,"sma_120":255687.5},{"date":"2025-06-24","open":280897,"high":283838,"low":277220,"close":279426,"volume":191281,"rsi_14":69.54,"sma_20":271900.0,"sma_60":258916.67,"sma_120":255979.17},{"date":"2025-06-25","open":279916,"high":292662,"low":279916,"close":291682,"volume":397717,"rsi_14":72.09,"sma_20":274575.0,"sma_60":259116.67,"sma_120":256425.0},{"date":"2025-06-26","open":288740,"high":291682,"low":284819,"close":288740,"volume":203323,"rsi_14":69.01,"sma_20":277150.0,"sma_60":259366.67,"sma_120":256845.83},{"date":"2025-06-27","open":286289,"high":286289,"low":279916,"close":283838,"volume":138407,"rsi_14":55.81,"sma_20":278925.0,"sma_60":259733.33,"sma_120":257233.33},{"date":"2025-06-30","open":285309,"high":286289,"low":278936,"close":281387,"volume":150016,"rsi_14":57.14,"sma_20":280125.0,"sma_60":260175.0,"sma_120":257608.33},{"date":"2025-07-01","open":281877,"high":290701,"low":281877,"close":282368,"volume":230402,"rsi_14":49.65,"sma_20":281875.0,"sma_60":260616.67,"sma_120":258037.5},{"date":"2025-07-02","open":279426,"high":294133,"low":278936,"close":291192,"volume":329310,"rsi_14":58.17,"sma_20":284400.0,"sma_60":261150.0,"sma_120":258541.67},{"date":"2025-07-03","open":292662,"high":297074,"low":289231,"close":293643,"volume":244228,"rsi_14":61.44,"sma_20":286875.0,"sma_60":261808.33,"sma_120":258962.5},{"date":"2025-07-04","open":294623,"high":299035,"low":288740,"close":289721,"volume":146856,"rsi_14":56.49,"sma_20":288950.0,"sma_60":262416.67,"sma_120":259370.83},{"date":"2025-07-07","open":285309,"high":290701,"low":282368,"close":288740,"volume":149244,"rsi_14":55.48,"sma_20":289700.0,"sma_60":263183.33,"sma_120":259787.5},{"date":"2025-07-08","open":288250,"high":303447,"low":287270,"close":299035,"volume":357902,"rsi_14":53.69,"sma_20":291200.0,"sma_60":264325.0,"sma_120":260254.17},{"date":"2025-07-09","open":298545,"high":304428,"low":294623,"close":303447,"volume":323611,"rsi_14":61.38,"sma_20":292250.0,"sma_60":265566.67,"sma_120":260741.67},{"date":"2025-07-10","open":307369,"high":311781,"low":299525,"close":307369,"volume":253511,"rsi_14":64.67,"sma_20":293700.0,"sma_60":266733.33,"sma_120":261245.83},{"date":"2025-07-11","open":305408,"high":305898,"low":298055,"close":300506,"volume":186798,"rsi_14":68.31,"sma_20":294925.0,"sma_60":267933.33,"sma_120":261654.17},{"date":"2025-07-14","open":298545,"high":309820,"low":298545,"close":308349,"volume":196909,"rsi_14":69.8,"sma_20":296375.0,"sma_60":269258.33,"sma_120":262158.33},{"date":"2025-07-15","open":305408,"high":305898,"low":298055,"close":300506,"volume":212226,"rsi_14":56.43,"sma_20":297400.0,"sma_60":270341.67,"sma_120":262600.0},{"date":"2025-07-16","open":303447,"high":305898,"low":299035,"close":299525,"volume":126689,"rsi_14":58.09,"sma_20":297700.0,"sma_60":271441.67,"sma_120":263033.33},{"date":"2025-07-17","open":300506,"high":303937,"low":296584,"close":301486,"volume":157347,"rsi_14":63.85,"sma_20":298425.0,"sma_60":272591.67,"sma_120":263491.67},{"date":"2025-07-18","open":300506,"high":303447,"low":293152,"close":297074,"volume":159995,"rsi_14":61.94,"sma_20":299000.0,"sma_60":273583.33,"sma_120":263912.5},{"date":"2025-07-21","open":295113,"high":300016,"low":290701,"close":293152,"volume":167353,"rsi_14":57.86,"sma_20":299925.0,"sma_60":274500.0,"sma_120":264370.83},{"date":"2025-07-22","open":290701,"high":295604,"low":285309,"close":287270,"volume":156817,"rsi_14":47.01,"sma_20":300325.0,"sma_60":275366.67,"sma_120":264729.17},{"date":"2025-07-23","open":292662,"high":298545,"low":291682,"close":293152,"volume":315829,"rsi_14":49.65,"sma_20":300400.0,"sma_60":276150.0,"sma_120":265112.5},{"date":"2025-07-24","open":293643,"high":300996,"low":287760,"close":290211,"volume":157675,"rsi_14":50.36,"sma_20":300475.0,"sma_60":276875.0,"sma_120":265479.17},{"date":"2025-07-25","open":286780,"high":300506,"low":283348,"close":291682,"volume":181789,"rsi_14":52.14,"sma_20":300875.0,"sma_60":277666.67,"sma_120":265762.5},{"date":"2025-07-28","open":294133,"high":297074,"low":286780,"close":294623,"volume":182968,"rsi_14":46.4,"sma_20":301550.0,"sma_60":278491.67,"sma_120":266070.83},{"date":"2025-07-29","open":291682,"high":294623,"low":289231,"close":291682,"volume":155692,"rsi_14":40.16,"sma_20":302025.0,"sma_60":279175.0,"sma_120":266408.33},{"date":"2025-07-30","open":290701,"high":302467,"low":290701,"close":300506,"volume":207698,"rsi_14":44.7,"sma_20":302500.0,"sma_60":279825.0,"sma_120":266858.33},{"date":"2025-07-31","open":304918,"high":306388,"low":279916,"close":288740,"volume":353101,"rsi_14":41.55,"sma_20":302250.0,"sma_60":280458.33,"sma_120":267216.67},{"date":"2025-08-01","open":283838,"high":286289,"low":275995,"close":277956,"volume":226073,"rsi_14":29.05,"sma_20":301650.0,"sma_60":280883.33,"sma_120":267483.33},{"date":"2025-08-04","open":275504,"high":281387,"low":273544,"close":279426,"volume":103176,"rsi_14":34.07,"sma_20":301175.0,"sma_60":281316.67,"sma_120":267800.0},{"date":"2025-08-05","open":280897,"high":284328,"low":276485,"close":280407,"volume":134961,"rsi_14":35.56,"sma_20":300225.0,"sma_60":281825.0,"sma_120":268129.17},{"date":"2025-08-06","open":277956,"high":283348,"low":277465,"close":280407,"volume":146201,"rsi_14":33.59,"sma_20":299050.0,"sma_60":282241.67,"sma_120":268441.67},{"date":"2025-08-07","open":283348,"high":290211,"low":282858,"close":289231,"volume":174355,"rsi_14":44.29,"sma_20":298125.0,"sma_60":282875.0,"sma_120":268879.17},{"date":"2025-08-08","open":289231,"high":291694,"low":285289,"close":291694,"volume":126782,"rsi_14":47.76,"sma_20":297600.0,"sma_60":283508.33,"sma_120":269320.83},{"date":"2025-08-11","open":292187,"high":293665,"low":287752,"close":289231,"volume":91433,"rsi_14":50.39,"sma_20":296550.0,"sma_60":284150.0,"sma_120":269687.5},{"date":"2025-08-12","open":288245,"high":295143,"low":288245,"close":291202,"volume":185221,"rsi_14":47.06,"sma_20":296000.0,"sma_60":284825.0,"sma_120":270104.17},{"date":"2025-08-13","open":292187,"high":296129,"low":290709,"close":294651,"volume":136786,"rsi_14":52.5,"sma_20":295675.0,"sma_60":285650.0,"sma_120":270529.17},{"date":"2025-08-14","open":296622,"high":299578,"low":291202,"close":292187,"volume":125528,"rsi_14":49.18,"sma_20":295125.0,"sma_60":286458.33,"sma_120":270870.83},{"date":"2025-08-18","open":289723,"high":291694,"low":285782,"close":287752,"volume":93609,"rsi_14":43.2,"sma_20":294575.0,"sma_60":287200.0,"sma_120":271175.0},{"date":"2025-08-19","open":291694,"high":297607,"low":287752,"close":297607,"volume":150346,"rsi_14":53.24,"sma_20":294725.0,"sma_60":288133.33,"sma_120":271570.83},{"date":"2025-08-20","open":298592,"high":298592,"low":291694,"close":297114,"volume":130049,"rsi_14":45.9,"sma_20":295150.0,"sma_60":289125.0,"sma_120":271945.83},{"date":"2025-08-21","open":297114,"high":299578,"low":293172,"close":293172,"volume":82366,"rsi_14":52.83,"sma_20":295075.0,"sma_60":290016.67,"sma_120":272300.0},{"date":"2025-08-22","open":293665,"high":299578,"low":293172,"close":295143,"volume":78081,"rsi_14":68.18,"sma_20":295250.0,"sma_60":290958.33,"sma_120":272658.33},{"date":"2025-08-25","open":295636,"high":295636,"low":288738,"close":294651,"volume":152610,"rsi_14":66.28,"sma_20":295325.0,"sma_60":291708.33,"sma_120":272979.17},{"date":"2025-08-26","open":292680,"high":298100,"low":291694,"close":295143,"volume":222025,"rsi_14":65.88,"sma_20":295275.0,"sma_60":292316.67,"sma_120":273429.17},{"date":"2025-08-27","open":297607,"high":299578,"low":294651,"close":298100,"volume":133201,"rsi_14":68.13,"sma_20":295525.0,"sma_60":293141.67,"sma_120":273866.67},{"date":"2025-08-28","open":300071,"high":305491,"low":297114,"close":298100,"volume":199023,"rsi_14":60.27,"sma_20":295325.0,"sma_60":294075.0,"sma_120":274295.83},{"date":"2025-08-29","open":303520,"high":317809,"low":301549,"close":313867,"volume":552076,"rsi_14":71.84,"sma_20":296525.0,"sma_60":295216.67,"sma_120":274808.33},{"date":"2025-09-01","open":315345,"high":321258,"low":312882,"close":316823,"volume":268038,"rsi_14":76.92,"sma_20":298425.0,"sma_60":296341.67,"sma_120":275354.17},{"date":"2025-09-02","open":316823,"high":319287,"low":314852,"close":318794,"volume":176539,"rsi_14":76.92,"sma_20":300350.0,"sma_60":297075.0,"sma_120":275895.83},{"date":"2025-09-03","open":317809,"high":321258,"low":313374,"close":319780,"volume":145348,"rsi_14":75.76,"sma_20":302275.0,"sma_60":297900.0,"sma_120":276533.33},{"date":"2025-09-04","open":316823,"high":320765,"low":312882,"close":315838,"volume":210607,"rsi_14":73.53,"sma_20":304000.0,"sma_60":298433.33,"sma_120":277137.5},{"date":"2025-09-05","open":313867,"high":318794,"low":313867,"close":318302,"volume":149648,"rsi_14":81.63,"sma_20":305400.0,"sma_60":299075.0,"sma_120":277695.83},{"date":"2025-09-08","open":318794,"high":319287,"low":313374,"close":318302,"volume":185042,"rsi_14":76.92,"sma_20":306750.0,"sma_60":299758.33,"sma_120":278258.33},{"date":"2025-09-09","open":319287,"high":322243,"low":307462,"close":310911,"volume":212611,"rsi_14":65.22,"sma_20":307850.0,"sma_60":300258.33,"sma_120":278725.0},{"date":"2025-09-10","open":308940,"high":320765,"low":308940,"close":314360,"volume":216004,"rsi_14":73.63,"sma_20":309025.0,"sma_60":300808.33,"sma_120":279183.33},{"date":"2025-09-11","open":314360,"high":319780,"low":309432,"close":311403,"volume":275234,"rsi_14":67.74,"sma_20":309875.0,"sma_60":301083.33,"sma_120":279566.67},{"date":"2025-09-12","open":313374,"high":316331,"low":306476,"close":308940,"volume":197547,"rsi_14":64.95,"sma_20":310725.0,"sma_60":301425.0,"sma_120":279925.0},{"date":"2025-09-15","open":305983,"high":308447,"low":302042,"close":304998,"volume":145731,"rsi_14":59.62,"sma_20":311600.0,"sma_60":301725.0,"sma_120":280283.33},{"date":"2025-09-16","open":304012,"high":305491,"low":300071,"close":304505,"volume":150505,"rsi_14":56.57,"sma_20":311950.0,"sma_60":302200.0,"sma_120":280529.17},{"date":"2025-09-17","open":305983,"high":308447,"low":304012,"close":306476,"volume":103522,"rsi_14":58.25,"sma_20":312425.0,"sma_60":302633.33,"sma_120":280775.0},{"date":"2025-09-18","open":300190,"high":306969,"low":297769,"close":306969,"volume":167612,"rsi_14":48.19,"sma_20":313400.0,"sma_60":302958.33,"sma_120":281037.5},{"date":"2025-09-19","open":313500,"high":314000,"low":303000,"close":308000,"volume":383684,"rsi_14":35.79,"sma_20":313825.0,"sma_60":303183.33,"sma_120":281275.0},{"date":"2025-09-22","open":303520,"high":307954,"low":302534,"close":307954,"volume":130228,"rsi_14":39.0,"sma_20":314500.0,"sma_60":303566.67,"sma_120":281650.0},{"date":"2025-09-23","open":304505,"high":307954,"low":304012,"close":307462,"volume":92973,"rsi_14":37.37,"sma_20":315125.0,"sma_60":303983.33,"sma_120":282079.17},{"date":"2025-09-24","open":307462,"high":308940,"low":303520,"close":303520,"volume":81257,"rsi_14":37.37,"sma_20":315400.0,"sma_60":304316.67,"sma_120":282466.67},{"date":"2025-09-25","open":302534,"high":304012,"low":296129,"close":296622,"volume":247888,"rsi_14":29.63,"sma_20":315325.0,"sma_60":304383.33,"sma_120":282766.67},{"date":"2025-09-26","open":294651,"high":295636,"low":288245,"close":290709,"volume":231752,"rsi_14":26.67,"sma_20":314150.0,"sma_60":304308.33,"sma_120":283058.33},{"date":"2025-09-29","open":293172,"high":293419,"low":289723,"close":291694,"volume":175732,"rsi_14":31.78,"sma_20":312875.0,"sma_60":304316.67,"sma_120":283366.67},{"date":"2025-09-30","open":291202,"high":296129,"low":290709,"close":294158,"volume":164694,"rsi_14":30.48,"sma_20":311625.0,"sma_60":304383.33,"sma_120":283783.33},{"date":"2025-10-01","open":294158,"high":295143,"low":289231,"close":291202,"volume":130029,"rsi_14":30.48,"sma_20":310175.0,"sma_60":304225.0,"sma_120":284275.0},{"date":"2025-10-02","open":295143,"high":299118,"low":293653,"close":295143,"volume":241778,"rsi_14":33.98,"sma_20":309000.0,"sma_60":304016.67,"sma_120":284791.67},{"date":"2025-10-10","open":303520,"high":303520,"low":292187,"close":293665,"volume":236742,"rsi_14":38.14,"sma_20":307750.0,"sma_60":303758.33,"sma_120":285245.83},{"date":"2025-10-13","open":294651,"high":294651,"low":283811,"close":284796,"volume":238724,"rsi_14":32.46,"sma_20":306050.0,"sma_60":303466.67,"sma_120":285700.0},{"date":"2025-10-14","open":282332,"high":296129,"low":281347,"close":295143,"volume":217693,"rsi_14":41.22,"sma_20":305250.0,"sma_60":303216.67,"sma_120":286237.5},{"date":"2025-10-15","open":296129,"high":298100,"low":293172,"close":296129,"volume":162540,"rsi_14":36.36,"sma_20":304325.0,"sma_60":303116.67,"sma_120":286729.17},{"date":"2025-10-16","open":303027,"high":307954,"low":299085,"close":304505,"volume":234256,"rsi_14":50.83,"sma_20":303975.0,"sma_60":303175.0,"sma_120":287308.33},{"date":"2025-10-17","open":301549,"high":305983,"low":299578,"close":303520,"volume":130462,"rsi_14":46.02,"sma_20":303700.0,"sma_60":303183.33,"sma_120":287887.5},{"date":"2025-10-20","open":305491,"high":307462,"low":299085,"close":304012,"volume":124554,"rsi_14":46.9,"sma_20":303650.0,"sma_60":303275.0,"sma_120":288429.17},{"date":"2025-10-21","open":304998,"high":312882,"low":301549,"close":304012,"volume":276383,"rsi_14":50.48,"sma_20":303625.0,"sma_60":303433.33,"sma_120":288966.67},{"date":"2025-10-22","open":306969,"high":310418,"low":300563,"close":309925,"volume":148850,"rsi_14":63.11,"sma_20":303800.0,"sma_60":303791.67,"sma_120":289579.17},{"date":"2025-10-23","open":304998,"high":308940,"low":301056,"close":301549,"volume":143817,"rsi_14":60.19,"sma_20":303250.0,"sma_60":303908.33,"sma_120":290029.17},{"date":"2025-10-24","open":303520,"high":304998,"low":298592,"close":302534,"volume":164856,"rsi_14":60.19,"sma_20":303200.0,"sma_60":304091.67,"sma_120":290483.33},{"date":"2025-10-27","open":300563,"high":304505,"low":300071,"close":300563,"volume":166002,"rsi_14":56.07,"sma_20":302825.0,"sma_60":304216.67,"sma_120":290941.67},{"date":"2025-10-28","open":300563,"high":300563,"low":296129,"close":300071,"volume":177830,"rsi_14":58.82,"sma_20":302450.0,"sma_60":304283.33,"sma_120":291387.5},{"date":"2025-10-29","open":302042,"high":302534,"low":297114,"close":302042,"volume":148178,"rsi_14":59.22,"sma_20":302375.0,"sma_60":304433.33,"sma_120":291804.17},{"date":"2025-10-30","open":315838,"high":316823,"low":300071,"close":302534,"volume":313371,"rsi_14":58.82,"sma_20":302675.0,"sma_60":304441.67,"sma_120":292133.33},{"date":"2025-10-31","open":303520,"high":317316,"low":301549,"close":311403,"volume":400660,"rsi_14":76.47,"sma_20":303725.0,"sma_60":304800.0,"sma_120":292629.17},{"date":"2025-11-03","open":308447,"high":309432,"low":293172,"close":295143,"volume":534250,"rsi_14":50.0,"sma_20":303900.0,"sma_60":305066.67,"sma_120":292975.0},{"date":"2025-11-04","open":295143,"high":296622,"low":289723,"close":291694,"volume":200106,"rsi_14":46.22,"sma_20":303775.0,"sma_60":305250.0,"sma_120":293283.33},{"date":"2025-11-05","open":291202,"high":291202,"low":278883,"close":283811,"volume":311849,"rsi_14":32.2,"sma_20":303400.0,"sma_60":305283.33,"sma_120":293554.17},{"date":"2025-11-06","open":287752,"high":293172,"low":286274,"close":290216,"volume":216280,"rsi_14":39.53,"sma_20":303275.0,"sma_60":305425.0,"sma_120":293833.33},{"date":"2025-11-07","open":289723,"high":291202,"low":282825,"close":285782,"volume":127187,"rsi_14":36.5,"sma_20":302875.0,"sma_60":305341.67,"sma_120":294108.33},{"date":"2025-11-10","open":289231,"high":297607,"low":288245,"close":296129,"volume":181548,"rsi_14":44.94,"sma_20":303450.0,"sma_60":305416.67,"sma_120":294462.5},{"date":"2025-11-11","open":294651,"high":297607,"low":292680,"close":294158,"volume":163489,"rsi_14":39.33,"sma_20":303400.0,"sma_60":305500.0,"sma_120":294825.0},{"date":"2025-11-12","open":292680,"high":296129,"low":290709,"close":295636,"volume":175934,"rsi_14":45.59,"sma_20":303375.0,"sma_60":305575.0,"sma_120":295200.0},{"date":"2025-11-13","open":292680,"high":297114,"low":291694,"close":295636,"volume":167662,"rsi_14":44.78,"sma_20":302925.0,"sma_60":305591.67,"sma_120":295620.83},{"date":"2025-11-14","open":294158,"high":299085,"low":292187,"close":293665,"volume":156922,"rsi_14":44.78,"sma_20":302425.0,"sma_60":305616.67,"sma_120":296037.5},{"date":"2025-11-17","open":294158,"high":294158,"low":287752,"close":289723,"volume":132443,"rsi_14":42.55,"sma_20":301700.0,"sma_60":305650.0,"sma_120":296425.0},{"date":"2025-11-18","open":287260,"high":291694,"low":283811,"close":284303,"volume":100219,"rsi_14":37.84,"sma_20":300700.0,"sma_60":305425.0,"sma_120":296779.17},{"date":"2025-11-19","open":288738,"high":293172,"low":285289,"close":291202,"volume":149235,"rsi_14":42.86,"sma_20":299750.0,"sma_60":305325.0,"sma_120":297225.0},{"date":"2025-11-20","open":291202,"high":294651,"low":290216,"close":291694,"volume":141245,"rsi_14":36.11,"sma_20":299250.0,"sma_60":305300.0,"sma_120":297658.33},{"date":"2025-11-21","open":291694,"high":292680,"low":285782,"close":291694,"volume":135555,"rsi_14":46.85,"sma_20":298700.0,"sma_60":305241.67,"sma_120":298100.0},{"date":"2025-11-24","open":294158,"high":295143,"low":288738,"close":289231,"volume":200935,"rsi_14":47.71,"sma_20":298125.0,"sma_60":305150.0,"sma_120":298429.17},{"date":"2025-11-25","open":291694,"high":293172,"low":287260,"close":289231,"volume":104305,"rsi_14":55.91,"sma_20":297575.0,"sma_60":305050.0,"sma_120":298683.33},{"date":"2025-11-26","open":294159,"high":295146,"low":291197,"close":293665,"volume":24870,"rsi_14":53.41,"sma_20":297125.0,"sma_60":304966.67,"sma_120":299054.17},{"date":"2025-11-27","open":293172,"high":302534,"low":293172,"close":300071,"volume":229815,"rsi_14":65.59,"sma_20":297000.0,"sma_60":305000.0,"sma_120":299537.5},{"date":"2025-11-28","open":300071,"high":310418,"low":297607,"close":304998,"volume":273800,"rsi_14":60.98,"sma_20":296675.0,"sma_60":304850.0,"sma_120":300033.33},{"date":"2025-12-01","open":303027,"high":305491,"low":297607,"close":299085,"volume":158359,"rsi_14":55.56,"sma_20":296875.0,"sma_60":304550.0,"sma_120":300445.83},{"date":"2025-12-02","open":302534,"high":312389,"low":300563,"close":312389,"volume":290243,"rsi_14":64.91,"sma_20":297925.0,"sma_60":304441.67,"sma_120":300758.33},{"date":"2025-12-03","open":309925,"high":317316,"low":307954,"close":314852,"volume":211198,"rsi_14":66.39,"sma_20":299500.0,"sma_60":304358.33,"sma_120":301129.17},{"date":"2025-12-04","open":320272,"high":345894,"low":317809,"close":342445,"volume":822306,"rsi_14":78.95,"sma_20":302150.0,"sma_60":304808.33,"sma_120":301620.83},{"date":"2025-12-05","open":342445,"high":358705,"low":339981,"close":357227,"volume":621180,"rsi_14":85.49,"sma_20":305775.0,"sma_60":305466.67,"sma_120":302270.83},{"date":"2025-12-08","open":364618,"high":366096,"low":348851,"close":357227,"volume":372145,"rsi_14":90.66,"sma_20":308875.0,"sma_60":306125.0,"sma_120":302941.67},{"date":"2025-12-09","open":354271,"high":363632,"low":346387,"close":353778,"volume":343286,"rsi_14":86.29,"sma_20":311900.0,"sma_60":306850.0,"sma_120":303554.17},{"date":"2025-12-10","open":353778,"high":367081,"low":346880,"close":356734,"volume":303696,"rsi_14":86.67,"sma_20":315000.0,"sma_60":307566.67,"sma_120":304187.5},{"date":"2025-12-11","open":364618,"high":369052,"low":354763,"close":355256,"volume":378606,"rsi_14":85.25,"sma_20":318025.0,"sma_60":308308.33,"sma_120":304695.83},{"date":"2025-12-12","open":356734,"high":377429,"low":355256,"close":372009,"volume":374301,"rsi_14":89.62,"sma_20":322000.0,"sma_60":309375.0,"sma_120":305400.0},{"date":"2025-12-15","open":362647,"high":368560,"low":359198,"close":359198,"volume":371575,"rsi_14":79.83,"sma_20":325525.0,"sma_60":310291.67,"sma_120":306008.33},{"date":"2025-12-16","open":360676,"high":364618,"low":349343,"close":351807,"volume":316642,"rsi_14":74.29,"sma_20":328950.0,"sma_60":311091.67,"sma_120":306645.83},{"date":"2025-12-17","open":352300,"high":359691,"low":348851,"close":356734,"volume":221241,"rsi_14":73.86,"sma_20":332275.0,"sma_60":311941.67,"sma_120":307287.5},{"date":"2025-12-18","open":348851,"high":357720,"low":344416,"close":346880,"volume":186783,"rsi_14":66.93,"sma_20":335075.0,"sma_60":312525.0,"sma_120":307741.67},{"date":"2025-12-19","open":350329,"high":366589,"low":341952,"close":361169,"volume":474382,"rsi_14":73.51,"sma_20":338600.0,"sma_60":313500.0,"sma_120":308341.67},{"date":"2025-12-22","open":361662,"high":361662,"low":353285,"close":357720,"volume":175735,"rsi_14":68.55,"sma_20":342075.0,"sma_60":314341.67,"sma_120":308954.17},{"date":"2025-12-23","open":358212,"high":370531,"low":354763,"close":357720,"volume":218163,"rsi_14":67.9,"sma_20":345550.0,"sma_60":315191.67,"sma_120":309587.5},{"date":"2025-12-24","open":360183,"high":370531,"low":356734,"close":359691,"volume":167819,"rsi_14":59.16,"sma_20":348925.0,"sma_60":316141.67,"sma_120":310229.17},{"date":"2025-12-26","open":363632,"high":363632,"low":350821,"close":352792,"volume":135892,"rsi_14":47.43,"sma_20":351600.0,"sma_60":317091.67,"sma_120":310737.5},{"date":"2025-12-29","open":347865,"high":364618,"low":345894,"close":361169,"volume":231713,"rsi_14":52.08,"sma_20":354450.0,"sma_60":318283.33,"sma_120":311295.83},{"date":"2025-12-30","open":358212,"high":369545,"low":358212,"close":367574,"volume":200312,"rsi_14":57.07,"sma_20":357925.0,"sma_60":319566.67,"sma_120":311941.67},{"date":"2026-01-02","open":368560,"high":379400,"low":359691,"close":363632,"volume":230839,"rsi_14":53.5,"sma_20":360525.0,"sma_60":320741.67,"sma_120":312562.5},{"date":"2026-01-05","open":365603,"high":376936,"low":361661,"close":366589,"volume":239154,"rsi_14":55.67,"sma_20":363150.0,"sma_60":322016.67,"sma_120":313120.83},{"date":"2026-01-06","open":374965,"high":384327,"low":357720,"close":360676,"volume":614394,"rsi_14":43.65,"sma_20":364075.0,"sma_60":323166.67,"sma_120":313591.67},{"date":"2026-01-07","open":362647,"high":397631,"low":361661,"close":386791,"volume":983557,"rsi_14":63.46,"sma_20":365575.0,"sma_60":324741.67,"sma_120":314250.0},{"date":"2026-01-08","open":398616,"high":398616,"low":384327,"close":385312,"volume":470773,"rsi_14":67.35,"sma_20":367000.0,"sma_60":326441.67,"sma_120":314954.17},{"date":"2026-01-09","open":393689,"high":396645,"low":376936,"close":393689,"volume":517573,"rsi_14":68.47,"sma_20":369025.0,"sma_60":328108.33,"sma_120":315662.5},{"date":"2026-01-12","open":411920,"high":411920,"low":383834,"close":388269,"volume":585772,"rsi_14":71.65,"sma_20":370625.0,"sma_60":329666.67,"sma_120":316391.67},{"date":"2026-01-13","open":396645,"high":461685,"low":396152,"close":444440,"volume":1659185,"rsi_14":80.29,"sma_20":375150.0,"sma_60":332033.33,"sma_120":317604.17},{"date":"2026-01-14","open":441483,"high":446410,"low":426701,"close":443454,"volume":672126,"rsi_14":81.75,"sma_20":378775.0,"sma_60":334400.0,"sma_120":318791.67},{"date":"2026-01-15","open":437541,"high":452323,"low":434092,"close":443947,"volume":606056,"rsi_14":81.82,"sma_20":383075.0,"sma_60":336766.67,"sma_120":320020.83},{"date":"2026-01-16","open":442469,"high":442961,"low":422267,"close":424731,"volume":648235,"rsi_14":90.75,"sma_20":303325.0,"sma_60":307108.33,"sma_120":300591.67},{"date":"2026-01-19","open":425223,"high":455772,"low":423745,"close":450845,"volume":761480,"rsi_14":78.51,"sma_20":391550.0,"sma_60":341191.67,"sma_120":322491.67},{"date":"2026-01-20","open":454294,"high":467105,"low":432614,"close":444440,"volume":531236,"rsi_14":74.49,"sma_20":396500.0,"sma_60":343608.33,"sma_120":323758.33},{"date":"2026-01-21","open":429165,"high":483858,"low":428180,"close":480409,"volume":1202269,"rsi_14":78.27,"sma_20":402550.0,"sma_60":346616.67,"sma_120":325354.17},{"date":"2026-01-22","open":489770,"high":492234,"low":444932,"close":446903,"volume":1272206,"rsi_14":68.17,"sma_20":407075.0,"sma_60":349091.67,"sma_120":326654.17},{"date":"2026-01-23","open":440498,"high":459714,"low":437541,"close":450845,"volume":637298,"rsi_14":68.31,"sma_20":411800.0,"sma_60":351641.67,"sma_120":327962.5},{"date":"2026-01-26","open":453801,"high":469076,"low":449367,"close":458729,"volume":523224,"rsi_14":71.13,"sma_20":416825.0,"sma_60":354291.67,"sma_120":329362.5},{"date":"2026-01-27","open":435078,"high":460207,"low":432614,"close":453309,"volume":529631,"rsi_14":65.73,"sma_20":421925.0,"sma_60":356841.67,"sma_120":330641.67},{"date":"2026-01-28","open":459221,"high":461439,"low":439512,"close":440498,"volume":586775,"rsi_14":62.39,"sma_20":425950.0,"sma_60":359025.0,"sma_120":331912.5},{"date":"2026-01-29","open":443947,"high":453801,"low":440005,"close":450352,"volume":677223,"rsi_14":62.64,"sma_20":430150.0,"sma_60":361650.0,"sma_120":333358.33},{"date":"2026-01-30","open":443947,"high":449367,"low":437049,"close":442469,"volume":389855,"rsi_14":61.96,"sma_20":434150.0,"sma_60":364200.0,"sma_120":334725.0},{"date":"2026-02-02","open":433600,"high":448874,"low":425716,"close":429658,"volume":404323,"rsi_14":45.97,"sma_20":437350.0,"sma_60":366666.67,"sma_120":335975.0},{"date":"2026-02-03","open":428672,"high":440498,"low":423252,"close":438034,"volume":361268,"rsi_14":48.58,"sma_20":441275.0,"sma_60":369166.67,"sma_120":337295.83},{"date":"2026-02-04","open":440498,"high":448381,"low":435571,"close":441976,"volume":287368,"rsi_14":91.11,"sma_20":309950.0,"sma_60":309275.0,"sma_120":302245.83},{"date":"2026-02-05","open":430151,"high":440498,"low":419803,"close":427194,"volume":326087,"rsi_14":84.97,"sma_20":316650.0,"sma_60":311141.67,"sma_120":303741.67},{"date":"2026-02-06","open":411427,"high":419803,"low":400094,"close":419803,"volume":365979,"rsi_14":81.66,"sma_20":323150.0,"sma_60":312850.0,"sma_120":304962.5},{"date":"2026-02-09","open":430643,"high":431629,"low":421774,"close":428672,"volume":244335,"rsi_14":82.45,"sma_20":330500.0,"sma_60":314691.67,"sma_120":306295.83},{"date":"2026-02-10","open":439512,"high":441483,"low":427687,"close":430643,"volume":219665,"rsi_14":83.41,"sma_20":337625.0,"sma_60":316633.33,"sma_120":307533.33},{"date":"2026-02-11","open":432121,"high":440990,"low":428180,"close":439512,"volume":312230,"rsi_14":85.68,"sma_20":345425.0,"sma_60":318683.33,"sma_120":308879.17},{"date":"2026-02-12","open":436556,"high":439512,"low":429658,"close":439512,"volume":314889,"rsi_14":87.95,"sma_20":352700.0,"sma_60":320733.33,"sma_120":310245.83},{"date":"2026-02-13","open":433600,"high":439020,"low":427687,"close":428672,"volume":274054,"rsi_14":82.98,"sma_20":359525.0,"sma_60":322725.0,"sma_120":311491.67},{"date":"2026-02-19","open":430643,"high":439020,"low":426701,"close":434092,"volume":297467,"rsi_14":83.37,"sma_20":366550.0,"sma_60":324750.0,"sma_120":312779.17},{"date":"2026-02-20","open":434585,"high":440005,"low":433107,"close":436556,"volume":223694,"rsi_14":83.56,"sma_20":373700.0,"sma_60":326866.67,"sma_120":313975.0},{"date":"2026-02-23","open":440498,"high":448874,"low":435078,"close":439020,"volume":277449,"rsi_14":84.7,"sma_20":381075.0,"sma_60":329066.67,"sma_120":315245.83},{"date":"2026-02-24","open":439512,"high":446410,"low":435078,"close":446410,"volume":297925,"rsi_14":85.21,"sma_20":389025.0,"sma_60":331458.33,"sma_120":316591.67},{"date":"2026-02-25","open":450352,"high":468090,"low":445918,"close":462670,"volume":712489,"rsi_14":66.67,"sma_20":445875.0,"sma_60":401075.0,"sma_120":353062.5},{"date":"2026-02-26","open":480901,"high":523276,"low":474496,"close":521305,"volume":908063,"rsi_14":79.7,"sma_20":409750.0,"sma_60":337766.67,"sma_120":320200.0},{"date":"2026-02-27","open":499625,"high":523276,"low":485336,"close":509480,"volume":1070764,"rsi_14":71.47,"sma_20":451900.0,"sma_60":408475.0,"sma_120":356737.5},{"date":"2026-03-03","open":504552,"high":512436,"low":460207,"close":461685,"volume":568767,"rsi_14":59.07,"sma_20":452975.0,"sma_60":411125.0,"sma_120":357987.5},{"date":"2026-03-04","open":431136,"high":443947,"low":381863,"close":393196,"volume":595147,"rsi_14":44.71,"sma_20":450075.0,"sma_60":412716.67,"sma_120":358633.33},{"date":"2026-03-05","open":433107,"high":435078,"low":416354,"close":425716,"volume":474443,"rsi_14":49.46,"sma_20":449225.0,"sma_60":414633.33,"sma_120":359537.5},{"date":"2026-03-06","open":417340,"high":444440,"low":416354,"close":437541,"volume":449828,"rsi_14":51.21,"sma_20":449625.0,"sma_60":416708.33,"sma_120":360533.33},{"date":"2026-03-09","open":396645,"high":406007,"low":387776,"close":403051,"volume":421928,"rsi_14":44.13,"sma_20":447850.0,"sma_60":417733.33,"sma_120":361270.83},{"date":"2026-03-10","open":424731,"high":428672,"low":407978,"close":416847,"volume":277816,"rsi_14":46.5,"sma_20":446575.0,"sma_60":418741.67,"sma_120":362104.17},{"date":"2026-03-11","open":436556,"high":440498,"low":413398,"close":416847,"volume":326398,"rsi_14":48.11,"sma_20":446050.0,"sma_60":419750.0,"sma_120":362937.5},{"date":"2026-03-12","open":408963,"high":413398,"low":397631,"close":408471,"volume":389077,"rsi_14":45.95,"sma_20":445475.0,"sma_60":420675.0,"sma_120":363762.5},{"date":"2026-03-13","open":393196,"high":406500,"low":392703,"close":398123,"volume":267460,"rsi_14":44.07,"sma_20":443925.0,"sma_60":421375.0,"sma_120":364470.83},{"date":"2026-03-16","open":394674,"high":399109,"low":386298,"close":395167,"volume":177548,"rsi_14":43.25,"sma_20":442125.0,"sma_60":361008.33,"sma_120":332512.5},{"date":"2026-03-17","open":407485,"high":413891,"low":404529,"close":406500,"volume":166536,"rsi_14":43.93,"sma_20":440450.0,"sma_60":362916.67,"sma_120":333337.5},{"date":"2026-03-18","open":414383,"high":424731,"low":412905,"close":423745,"volume":210557,"rsi_14":44.1,"sma_20":439650.0,"sma_60":365266.67,"sma_120":334366.67},{"date":"2026-03-19","open":412778,"high":418261,"low":409786,"close":411780,"volume":177528,"rsi_14":30.14,"sma_20":438550.0,"sma_60":367158.33,"sma_120":335187.5},{"date":"2026-03-20","open":413276,"high":413775,"low":399317,"close":399317,"volume":357334,"rsi_14":30.09,"sma_20":436550.0,"sma_60":368825.0,"sma_120":335970.83},{"date":"2026-03-23","open":378379,"high":385857,"low":370902,"close":379875,"volume":295324,"rsi_14":33.4,"sma_20":433450.0,"sma_60":370025.0,"sma_120":336600.0},{"date":"2026-03-24","open":396326,"high":396326,"low":381371,"close":391341,"volume":236563,"rsi_14":48.42,"sma_20":430800.0,"sma_60":371433.33,"sma_120":337308.33},{"date":"2026-03-25","open":398819,"high":401810,"low":394332,"close":400813,"volume":226151,"rsi_14":41.76,"sma_20":428250.0,"sma_60":372991.67,"sma_120":338133.33},{"date":"2026-03-26","open":400813,"high":400813,"low":392338,"close":397323,"volume":198857,"rsi_14":36.89,"sma_20":424700.0,"sma_60":374491.67,"sma_120":338962.5},{"date":"2026-03-27","open":377384,"high":399755,"low":374953,"close":397323,"volume":298310,"rsi_14":49.83,"sma_20":418675.0,"sma_60":376058.33,"sma_120":339925.0},{"date":"2026-03-30","open":382368,"high":398819,"low":378878,"close":396825,"volume":198668,"rsi_14":41.38,"sma_20":412725.0,"sma_60":377591.67,"sma_120":340750.0},{"date":"2026-03-31","open":386356,"high":390344,"low":375388,"close":376884,"volume":334294,"rsi_14":36.36,"sma_20":408200.0,"sma_60":378775.0,"sma_120":341433.33},{"date":"2026-04-01","open":394376,"high":407290,"low":386926,"close":406297,"volume":305094,"rsi_14":48.53,"sma_20":408700.0,"sma_60":380508.33,"sma_120":342362.5},{"date":"2026-04-02","open":412279,"high":412778,"low":382866,"close":388350,"volume":194342,"rsi_14":46.31,"sma_20":406575.0,"sma_60":381925.0,"sma_120":343104.17},{"date":"2026-04-03","open":393834,"high":399317,"low":383863,"close":387353,"volume":163868,"rsi_14":46.79,"sma_20":403800.0,"sma_60":383291.67,"sma_120":343862.5},{"date":"2026-04-06","open":387353,"high":394332,"low":382368,"close":387353,"volume":157756,"rsi_14":43.44,"sma_20":402775.0,"sma_60":384650.0,"sma_120":344545.83},{"date":"2026-04-07","open":387851,"high":389845,"low":382866,"close":388848,"volume":190610,"rsi_14":38.02,"sma_20":401125.0,"sma_60":385883.33,"sma_120":345341.67},{"date":"2026-04-08","open":407792,"high":409786,"low":395828,"close":405798,"volume":333379,"rsi_14":48.2,"sma_20":400325.0,"sma_60":387675.0,"sma_120":346370.83},{"date":"2026-04-09","open":406795,"high":413276,"low":397323,"close":400314,"volume":270996,"rsi_14":50.31,"sma_20":399675.0,"sma_60":389433.33,"sma_120":347341.67},{"date":"2026-04-10","open":405300,"high":406795,"low":397323,"close":401312,"volume":255234,"rsi_14":57.6,"sma_20":399600.0,"sma_60":391341.67,"sma_120":348312.5},{"date":"2026-04-13","open":390344,"high":391341,"low":385359,"close":390344,"volume":222824,"rsi_14":49.65,"sma_20":399125.0,"sma_60":392958.33,"sma_120":349191.67},{"date":"2026-04-14","open":401810,"high":408789,"low":399317,"close":403804,"volume":166665,"rsi_14":51.03,"sma_20":398750.0,"sma_60":394875.0,"sma_120":350108.33},{"date":"2026-04-15","open":420754,"high":422748,"low":409288,"close":414273,"volume":284353,"rsi_14":55.59,"sma_20":398025.0,"sma_60":396791.67,"sma_120":351104.17},{"date":"2026-04-16","open":425739,"high":430724,"low":422250,"close":425739,"volume":266959,"rsi_14":56.03,"sma_20":398725.0,"sma_60":398933.33,"sma_120":352216.67},{"date":"2026-04-17","open":432220,"high":432220,"low":421252,"close":425739,"volume":174151,"rsi_14":60.14,"sma_20":400050.0,"sma_60":401050.0,"sma_120":353312.5},{"date":"2026-04-20","open":425241,"high":426736,"low":417264,"close":418760,"volume":198799,"rsi_14":66.15,"sma_20":402000.0,"sma_60":403050.0,"sma_120":354320.83},{"date":"2026-04-21","open":425739,"high":450665,"low":423247,"close":445680,"volume":330317,"rsi_14":65.08,"sma_20":404725.0,"sma_60":405533.33,"sma_120":355575.0},{"date":"2026-04-22","open":446179,"high":456149,"low":441692,"close":455152,"volume":300701,"rsi_14":78.88,"sma_20":407450.0,"sma_60":408241.67,"sma_120":356945.83},{"date":"2026-04-23","open":470606,"high":470606,"low":439698,"close":441193,"volume":407394,"rsi_14":70.93,"sma_20":409650.0,"sma_60":410808.33,"sma_120":358116.67},{"date":"2026-04-24","open":441193,"high":441692,"low":417763,"close":421252,"volume":436579,"rsi_14":61.41,"sma_20":410350.0,"sma_60":412925.0,"sma_120":359125.0},{"date":"2026-04-27","open":425241,"high":437205,"low":421252,"close":431223,"volume":326092,"rsi_14":63.49,"sma_20":412075.0,"sma_60":415200.0,"sma_120":360250.0},{"date":"2026-04-28","open":438202,"high":455152,"low":433217,"close":445680,"volume":316712,"rsi_14":62.9,"sma_20":415525.0,"sma_60":417716.67,"sma_120":361479.17},{"date":"2026-04-29","open":446179,"high":450167,"low":435710,"close":437704,"volume":229251,"rsi_14":61.9,"sma_20":417025.0,"sma_60":420141.67,"sma_120":362645.83},{"date":"2026-04-30","open":437205,"high":441692,"low":423745,"close":423745,"volume":317288,"rsi_14":56.85,"sma_20":420825.0,"sma_60":406941.67,"sma_120":412083.33},{"date":"2026-05-04","open":430226,"high":433716,"low":426736,"close":430226,"volume":211193,"rsi_14":62.05,"sma_20":420950.0,"sma_60":424791.67,"sma_120":367991.67},{"date":"2026-05-06","open":430226,"high":440196,"low":425739,"close":431223,"volume":379661,"rsi_14":58.96,"sma_20":423150.0,"sma_60":424591.67,"sma_120":368900.0},{"date":"2026-05-07","open":447674,"high":457645,"low":435211,"close":440196,"volume":376034,"rsi_14":58.55,"sma_20":425725.0,"sma_60":424475.0,"sma_120":369875.0},{"date":"2026-05-08","open":457146,"high":545385,"low":445680,"close":507497,"volume":1579602,"rsi_14":69.71,"sma_20":430825.0,"sma_60":425733.33,"sma_120":371445.83},{"date":"2026-05-11","open":533420,"high":586264,"low":518465,"close":551367,"volume":1085217,"rsi_14":75.0,"sma_20":438400.0,"sma_60":427850.0,"sma_120":373362.5},{"date":"2026-05-12","open":593243,"high":605208,"low":523450,"close":546382,"volume":1301498,"rsi_14":75.6,"sma_20":445675.0,"sma_60":429733.33,"sma_120":375237.5},{"date":"2026-05-13","open":562335,"high":675001,"low":553361,"close":647084,"volume":1750264,"rsi_14":81.17,"sma_20":458550.0,"sma_60":433266.67,"sma_120":378016.67},{"date":"2026-05-14","open":677992,"high":684971,"low":642098,"close":648081,"volume":1177293,"rsi_14":80.67,"sma_20":470800.0,"sma_60":436666.67,"sma_120":380775.0},{"date":"2026-05-15","open":669019,"high":682977,"low":608199,"close":627143,"volume":1010628,"rsi_14":78.91,"sma_20":481475.0,"sma_60":439716.67,"sma_120":383383.33},{"date":"2026-05-18","open":610193,"high":618169,"low":560341,"close":569314,"volume":947011,"rsi_14":70.6,"sma_20":488675.0,"sma_60":441983.33,"sma_120":385529.17},{"date":"2026-05-19","open":570311,"high":573302,"low":507497,"close":523450,"volume":908666,"rsi_14":61.66,"sma_20":493575.0,"sma_60":443391.67,"sma_120":387325.0},{"date":"2026-05-20","open":530429,"high":559343,"low":513479,"close":533420,"volume":964849,"rsi_14":61.22,"sma_20":499325.0,"sma_60":444925.0,"sma_120":389208.33},{"date":"2026-05-21","open":569314,"high":677992,"low":563332,"close":668022,"volume":1334364,"rsi_14":72.25,"sma_20":510475.0,"sma_60":448666.67,"sma_120":392200.0},{"date":"2026-05-22","open":652069,"high":661042,"low":617172,"close":644092,"volume":991976,"rsi_14":70.89,"sma_20":519950.0,"sma_60":451883.33,"sma_120":394941.67},{"date":"2026-05-26","open":673007,"high":685969,"low":638110,"close":662039,"volume":870942,"rsi_14":71.51,"sma_20":531025.0,"sma_60":455125.0,"sma_120":397908.33},{"date":"2026-05-27","open":659048,"high":709898,"low":646087,"close":685968,"volume":1501583,"rsi_14":72.67,"sma_20":544300.0,"sma_60":457775.0,"sma_120":401037.5},{"date":"2026-05-28","open":736818,"high":746788,"low":651072,"close":683974,"volume":1660889,"rsi_14":71.97,"sma_20":556975.0,"sma_60":460591.67,"sma_120":404154.17},{"date":"2026-05-29","open":709898,"high":792653,"low":703915,"close":765732,"volume":1963281,"rsi_14":72.68,"sma_20":573025.0,"sma_60":465583.33,"sma_120":407987.5},{"date":"2026-06-01","open":767726,"high":819573,"low":739809,"close":758753,"volume":1822258,"rsi_14":69.48,"sma_20":589125.0,"sma_60":471616.67,"sma_120":411820.83},{"date":"2026-06-02","open":760747,"high":772712,"low":695939,"close":756759,"volume":1212449,"rsi_14":69.87,"sma_20":605825.0,"sma_60":477066.67,"sma_120":415687.5},{"date":"2026-06-04","open":718871,"high":775703,"low":710895,"close":745791,"volume":788548,"rsi_14":61.22,"sma_20":621650.0,"sma_60":482133.33,"sma_120":419454.17},{"date":"2026-06-05","open":705909,"high":720865,"low":663036,"close":694942,"volume":935096,"rsi_14":54.79,"sma_20":634875.0,"sma_60":486933.33,"sma_120":422775.0},{"date":"2026-06-08","open":603214,"high":640104,"low":600222,"close":610193,"volume":773309,"rsi_14":48.47,"sma_20":643400.0,"sma_60":490083.33,"sma_120":425412.5},{"date":"2026-06-09","open":628140,"high":634122,"low":558346,"close":593243,"volume":1196958,"rsi_14":52.33,"sma_20":647700.0,"sma_60":492950.0,"sma_120":427895.83},{"date":"2026-06-10","open":584270,"high":618169,"low":543391,"close":568317,"volume":748496,"rsi_14":54.56,"sma_20":648550.0,"sma_60":495541.67,"sma_120":430162.5},{"date":"2026-06-11","open":540400,"high":581279,"low":532423,"close":574299,"volume":590857,"rsi_14":54.19,"sma_20":649950.0,"sma_60":498408.33,"sma_120":432554.17},{"date":"2026-06-12","open":613184,"high":646087,"low":603214,"close":605208,"volume":936211,"rsi_14":41.82,"sma_20":647850.0,"sma_60":501841.67,"sma_120":435116.67},{"date":"2026-06-15","open":635119,"high":645090,"low":619166,"close":638110,"volume":515561,"rsi_14":49.24,"sma_20":647350.0,"sma_60":505633.33,"sma_120":437945.83},{"date":"2026-06-16","open":652069,"high":683974,"low":633125,"close":658051,"volume":501325,"rsi_14":49.49,"sma_20":648900.0,"sma_60":509466.67,"sma_120":440870.83},{"date":"2026-06-17","open":649078,"high":649078,"low":624152,"close":629137,"volume":308035,"rsi_14":36.59,"sma_20":663500.0,"sma_60":539383.33,"sma_120":461150.0},{"date":"2026-06-18","open":622157,"high":625149,"low":597231,"close":601220,"volume":421462,"rsi_14":40.28,"sma_20":655800.0,"sma_60":516475.0,"sma_120":446016.67},{"date":"2026-06-19","open":601220,"high":657054,"low":590252,"close":610193,"volume":902462,"rsi_14":27.97,"sma_20":659650.0,"sma_60":520325.0,"sma_120":448545.83},{"date":"2026-06-22","open":597231,"high":598228,"low":566323,"close":567320,"volume":438282,"rsi_14":25.38,"sma_20":654600.0,"sma_60":523266.67,"sma_120":450666.67},{"date":"2026-06-23","open":570311,"high":570311,"low":507497,"close":508494,"volume":655186,"rsi_14":22.15,"sma_20":647800.0,"sma_60":525066.67,"sma_120":452366.67},{"date":"2026-06-24","open":518465,"high":520459,"low":494535,"close":507497,"volume":522174,"rsi_14":22.65,"sma_20":640050.0,"sma_60":526908.33,"sma_120":454050.0},{"date":"2026-06-25","open":527438,"high":531426,"low":506500,"close":511485,"volume":406638,"rsi_14":26.41,"sma_20":631300.0,"sma_60":528650.0,"sma_120":455783.33},{"date":"2026-06-26","open":499521,"high":508494,"low":461633,"close":485064,"volume":494414,"rsi_14":31.07,"sma_20":621325.0,"sma_60":530125.0,"sma_120":457300.0},{"date":"2026-06-29","open":478583,"high":506500,"low":461134,"close":500518,"volume":499087,"rsi_14":35.91,"sma_20":608025.0,"sma_60":532191.67,"sma_120":458929.17},{"date":"2026-06-30","open":514476,"high":514476,"low":492043,"close":498524,"volume":317486,"rsi_14":38.6,"sma_20":594975.0,"sma_60":533708.33,"sma_120":460537.5},{"date":"2026-07-01","open":505503,"high":522453,"low":479081,"close":492541,"volume":306223,"rsi_14":36.64,"sma_20":581725.0,"sma_60":535450.0,"sma_120":462020.83},{"date":"2026-07-02","open":482072,"high":507497,"low":459639,"close":490547,"volume":593458,"rsi_14":29.32,"sma_20":568925.0,"sma_60":537175.0,"sma_120":463625.0},{"date":"2026-07-03","open":486061,"high":494037,"low":464624,"close":492541,"volume":376599,"rsi_14":20.45,"sma_20":558775.0,"sma_60":538933.33,"sma_120":465275.0},{"date":"2026-07-06","open":494037,"high":526441,"low":487556,"close":513479,"volume":392653,"rsi_14":20.77,"sma_20":553925.0,"sma_60":541016.67,"sma_120":467166.67},{"date":"2026-07-07","open":504506,"high":504506,"low":472102,"close":493538,"volume":436939,"rsi_14":21.55,"sma_20":548925.0,"sma_60":542483.33,"sma_120":468837.5},{"date":"2026-07-08","open":493538,"high":516470,"low":477586,"close":487058,"volume":411202,"rsi_14":23.68,"sma_20":544850.0,"sma_60":543933.33,"sma_120":470491.67},{"date":"2026-07-09","open":484565,"high":485063,"low":453656,"close":463627,"volume":384154,"rsi_14":18.32,"sma_20":539300.0,"sma_60":544975.0,"sma_120":471862.5},{"date":"2026-07-10","open":468114,"high":498524,"low":465123,"close":486559,"volume":272847,"rsi_14":30.9,"sma_20":533350.0,"sma_60":546583.33,"sma_120":473441.67},{"date":"2026-07-13","open":486559,"high":520459,"low":479081,"close":486061,"volume":351687,"rsi_14":42.67,"sma_20":525725.0,"sma_60":547958.33,"sma_120":475004.17},{"date":"2026-07-14","open":488553,"high":489550,"low":450665,"close":464624,"volume":420830,"rsi_14":37.64,"sma_20":516025.0,"sma_60":548800.0,"sma_120":476387.5},{"date":"2026-07-15","open":482571,"high":493538,"low":471603,"close":488055,"volume":285432,"rsi_14":43.93,"sma_20":508950.0,"sma_60":549841.67,"sma_120":477983.33},{"date":"2026-07-16","open":484565,"high":495034,"low":470108,"close":480577,"volume":270493,"rsi_14":48.71,"sma_20":502900.0,"sma_60":550758.33,"sma_120":479550.0},{"date":"2026-07-20","open":475592,"high":490547,"low":465621,"close":471105,"volume":316664,"rsi_14":41.25,"sma_20":495925.0,"sma_60":551633.33,"sma_120":481083.33},{"date":"2026-07-21","open":464624,"high":483568,"low":454654,"close":478084,"volume":324162,"rsi_14":44.09,"sma_20":491450.0,"sma_60":552175.0,"sma_120":482616.67},{"date":"2026-07-22","open":503509,"high":539403,"low":499521,"close":511485,"volume":528881,"rsi_14":54.73,"sma_20":491600.0,"sma_60":553116.67,"sma_120":484425.0},{"date":"2026-07-23","open":513479,"high":523450,"low":504506,"close":522453,"volume":298791,"rsi_14":57.62,"sma_20":492350.0,"sma_60":554475.0,"sma_120":486325.0},{"date":"2026-07-24","open":507497,"high":508494,"low":472600,"close":480577,"volume":413538,"rsi_14":47.6,"sma_20":490800.0,"sma_60":555466.67,"sma_120":487895.83},{"date":"2026-07-27","open":489052,"high":489052,"low":453158,"close":462131,"volume":299260,"rsi_14":39.6,"sma_20":489650.0,"sma_60":555983.33,"sma_120":489312.5},{"date":"2026-07-28","open":442190,"high":445680,"low":419258,"close":438701,"volume":386385,"rsi_14":39.04,"sma_20":486550.0,"sma_60":555866.67,"sma_120":490500.0},{"date":"2026-07-29","open":448671,"high":468612,"low":424742,"close":443686,"volume":526570,"rsi_14":41.28,"sma_20":483800.0,"sma_60":555966.67,"sma_120":490616.67},{"date":"2026-07-30","open":443686,"high":470108,"low":433716,"close":443686,"volume":379620,"rsi_14":45.58,"sma_20":481350.0,"sma_60":556300.0,"sma_120":490583.33},{"date":"2026-07-31","open":469111,"high":485562,"low":449668,"close":474594,"volume":357337,"rsi_14":47.44,"sma_20":480550.0,"sma_60":557041.67,"sma_120":490916.67},{"date":"2026-08-03","open":470606,"high":500518,"low":466120,"close":492043,"volume":328332,"rsi_14":51.2,"sma_20":480525.0,"sma_60":558058.33,"sma_120":491325.0},{"date":"2026-08-04","open":489052,"high":489052,"low":462131,"close":480078,"volume":270991,"rsi_14":53.21,"sma_20":478850.0,"sma_60":558725.0,"sma_120":491600.0},{"date":"2026-08-05","open":493538,"high":508494,"low":493538,"close":501515,"volume":270626,"rsi_14":52.82,"sma_20":479250.0,"sma_60":558625.0,"sma_120":492179.17},{"date":"2026-08-06","open":505503,"high":522453,"low":487556,"close":506500,"volume":248416,"rsi_14":55.49,"sma_20":480225.0,"sma_60":557875.0,"sma_120":492862.5},{"date":"2026-08-07","open":503000,"high":509000,"low":485500,"close":496500,"volume":198850,"rsi_14":55.02,"sma_20":481800.0,"sma_60":557016.67,"sma_120":493375.0},{"date":"2026-08-10","open":492000,"high":513000,"low":485500,"close":505000,"volume":192945,"rsi_14":55.3,"sma_20":482650.0,"sma_60":554616.67,"sma_120":493941.67},{"date":"2026-08-11","open":501000,"high":508000,"low":492500,"close":495500,"volume":157950,"rsi_14":45.96,"sma_20":483050.0,"sma_60":552041.67,"sma_120":494354.17},{"date":"2026-08-12","open":494500,"high":511000,"low":487000,"close":498500,"volume":263323,"rsi_14":43.88,"sma_20":484675.0,"sma_60":549866.67,"sma_120":494791.67},{"date":"2026-08-13","open":514000,"high":530000,"low":504000,"close":511000,"volume":300816,"rsi_14":58.1,"sma_20":485750.0,"sma_60":548866.67,"sma_120":495425.0},{"date":"2026-08-14","open":513000,"high":547000,"low":511000,"close":547000,"volume":352348,"rsi_14":71.25,"sma_20":489000.0,"sma_60":549233.33,"sma_120":496312.5},{"date":"2026-08-18","open":551000,"high":556000,"low":509000,"close":518000,"volume":326189,"rsi_14":69.31,"sma_20":491275.0,"sma_60":548950.0,"sma_120":496937.5},{"date":"2026-08-19","open":499000,"high":510000,"low":487000,"close":509000,"volume":197443,"rsi_14":65.53,"sma_20":492750.0,"sma_60":546266.67,"sma_120":497466.67},{"date":"2026-08-20","open":509000,"high":516000,"low":497000,"close":507000,"volume":224249,"rsi_14":64.9,"sma_20":492450.0,"sma_60":543950.0,"sma_120":497916.67},{"date":"2026-08-21","open":494500,"high":506000,"low":491500,"close":496000,"volume":219886,"rsi_14":55.32,"sma_20":491050.0,"sma_60":541150.0,"sma_120":498137.5},{"date":"2026-08-24","open":498000,"high":504000,"low":488500,"close":498500,"volume":182771,"rsi_14":51.45,"sma_20":491875.0,"sma_60":537991.67,"sma_120":497883.33},{"date":"2026-08-25","open":502000,"high":502000,"low":474000,"close":498000,"volume":328383,"rsi_14":55.11,"sma_20":493600.0,"sma_60":534858.33,"sma_120":497725.0},{"date":"2026-08-26","open":505000,"high":505000,"low":463000,"close":464000,"volume":580296,"rsi_14":38.79,"sma_20":494800.0,"sma_60":529791.67,"sma_120":497687.5},{"date":"2026-08-27","open":466500,"high":468500,"low":447500,"close":451500,"volume":680279,"rsi_14":34.44,"sma_20":495125.0,"sma_60":524633.33,"sma_120":498125.0},{"date":"2026-08-28","open":451500,"high":455500,"low":447750,"close":450500,"volume":327014,"rsi_14":36.55,"sma_20":495400.0,"sma_60":519491.67,"sma_120":498279.17},{"date":"2026-08-31","open":441000,"high":459000,"low":433500,"close":453500,"volume":490499,"rsi_14":34.44,"sma_20":494275.0,"sma_60":514583.33,"sma_120":498358.33},{"date":"2026-09-01","open":455500,"high":460000,"low":438500,"close":443500,"volume":287607,"rsi_14":34.34,"sma_20":491775.0,"sma_60":510358.33,"sma_120":498645.83},{"date":"2026-09-02","open":430000,"high":431000,"low":412500,"close":415500,"volume":463596,"rsi_14":28.27,"sma_20":488475.0,"sma_60":507083.33,"sma_120":498583.33},{"date":"2026-09-03","open":418500,"high":427500,"low":414000,"close":423500,"volume":354549,"rsi_14":26.54,"sma_20":484500.0,"sma_60":504225.0,"sma_120":498587.5},{"date":"2026-09-04","open":426000,"high":431500,"low":419500,"close":422000,"volume":228188,"rsi_14":8.88,"sma_20":480200.0,"sma_60":501758.33,"sma_120":498650.0},{"date":"2026-09-07","open":428500,"high":436000,"low":425500,"close":432000,"volume":212732,"rsi_14":17.67,"sma_20":476975.0,"sma_60":499358.33,"sma_120":498883.33},{"date":"2026-09-08","open":431500,"high":433500,"low":414000,"close":415000,"volume":289488,"rsi_14":16.67,"sma_20":472475.0,"sma_60":496158.33,"sma_120":499000.0},{"date":"2026-09-09","open":414500,"high":420500,"low":413500,"close":417500,"volume":210500,"rsi_14":18.37,"sma_20":468575.0,"sma_60":492450.0,"sma_120":499041.67},{"date":"2026-09-10","open":413000,"high":420000,"low":410500,"close":415500,"volume":379924,"rsi_14":19.62,"sma_20":464425.0,"sma_60":488375.0,"sma_120":498920.83},{"date":"2026-09-11","open":407000,"high":418500,"low":404000,"close":415500,"volume":227443,"rsi_14":18.08,"sma_20":459650.0,"sma_60":484783.33,"sma_120":498941.67},{"date":"2026-09-14","open":403000,"high":403000,"low":395000,"close":397000,"volume":200470,"rsi_14":15.88,"sma_20":452150.0,"sma_60":481350.0,"sma_120":498912.5},{"date":"2026-09-15","open":393000,"high":404000,"low":392000,"close":398000,"volume":245508,"rsi_14":21.3,"sma_20":446150.0,"sma_60":477783.33,"sma_120":499054.17},{"date":"2026-09-16","open":392000,"high":394000,"low":380000,"close":383500,"volume":298400,"rsi_14":20.94,"sma_20":439875.0,"sma_60":474691.67,"sma_120":498979.17},{"date":"2026-09-17","open":384000,"high":387500,"low":380000,"close":383500,"volume":268415,"rsi_14":21.12,"sma_20":433700.0,"sma_60":472583.33,"sma_120":498825.0},{"date":"2026-09-18","open":387000,"high":389000,"low":379000,"close":380500,"volume":338241,"rsi_14":18.53,"sma_20":427925.0,"sma_60":470441.67,"sma_120":498675.0},{"date":"2026-09-21","open":380500,"high":380500,"low":370500,"close":374500,"volume":211851,"rsi_14":19.2,"sma_20":421725.0,"sma_60":468133.33,"sma_120":498391.67},{"date":"2026-09-22","open":377500,"high":384500,"low":371000,"close":373500,"volume":268939,"rsi_14":25.29,"sma_20":415500.0,"sma_60":466250.0,"sma_120":498187.5},{"date":"2026-09-23","open":379000,"high":379500,"low":365000,"close":369000,"volume":187168,"rsi_14":16.56,"sma_20":410750.0,"sma_60":464033.33,"sma_120":498112.5},{"date":"2026-09-28","open":369000,"high":379000,"low":369000,"close":371500,"volume":207967,"rsi_14":19.39,"sma_20":406750.0,"sma_60":461891.67,"sma_120":497800.0},{"date":"2026-09-29","open":369000,"high":371500,"low":362000,"close":367500,"volume":226845,"rsi_14":7.84,"sma_20":402600.0,"sma_60":459783.33,"sma_120":497616.67},{"date":"2026-09-30","open":369000,"high":392500,"low":363000,"close":384500,"volume":410785,"rsi_14":30.07,"sma_20":399150.0,"sma_60":457991.67,"sma_120":497583.33},{"date":"2026-10-01","open":382500,"high":391000,"low":371500,"close":381000,"volume":472250,"rsi_14":26.45,"sma_20":396025.0,"sma_60":456108.33,"sma_120":497520.83},{"date":"2026-10-02","open":379000,"high":385500,"low":375000,"close":385500,"volume":162623,"rsi_14":31.25,"sma_20":394525.0,"sma_60":453950.0,"sma_120":497483.33},{"date":"2026-10-06","open":388500,"high":389000,"low":377000,"close":381500,"volume":220656,"rsi_14":29.76,"sma_20":392425.0,"sma_60":452058.33,"sma_120":497270.83},{"date":"2026-10-07","open":380000,"high":380500,"low":371000,"close":371500,"volume":188601,"rsi_14":33.11,"sma_20":389900.0,"sma_60":450108.33,"sma_120":497020.83},{"date":"2026-10-08","open":370000,"high":371500,"low":359000,"close":360000,"volume":464043,"rsi_14":27.91,"sma_20":386300.0,"sma_60":448358.33,"sma_120":496666.67},{"date":"2026-10-12","open":355000,"high":367000,"low":350500,"close":352000,"volume":272041,"rsi_14":30.19,"sma_20":383150.0,"sma_60":446091.67,"sma_120":496337.5},{"date":"2026-10-13","open":344000,"high":349500,"low":335500,"close":344500,"volume":317376,"rsi_14":27.59,"sma_20":379500.0,"sma_60":443708.33,"sma_120":495833.33},{"date":"2026-10-14","open":350000,"high":367000,"low":347500,"close":357500,"volume":313872,"rsi_14":38.14,"sma_20":376600.0,"sma_60":441900.0,"sma_120":495350.0},{"date":"2026-10-15","open":350500,"high":350500,"low":330000,"close":331000,"volume":263490,"rsi_14":31.49,"sma_20":372375.0,"sma_60":439258.33,"sma_120":494550.0},{"date":"2026-10-16","open":338500,"high":363500,"low":338500,"close":353500,"volume":296926,"rsi_14":42.81,"sma_20":370200.0,"sma_60":437116.67,"sma_120":493937.5},{"date":"2026-10-19","open":347000,"high":368000,"low":343500,"close":364000,"volume":232328,"rsi_14":48.28,"sma_20":368500.0,"sma_60":435308.33,"sma_120":493470.83},{"date":"2026-10-20","open":358000,"high":369500,"low":344000,"close":345500,"volume":188410,"rsi_14":41.93,"sma_20":366600.0,"sma_60":433075.0,"sma_120":492625.0},{"date":"2026-10-21","open":350000,"high":351000,"low":340000,"close":346000,"volume":281966,"rsi_14":43.17,"sma_20":364725.0,"sma_60":430291.67,"sma_120":491704.17},{"date":"2026-10-22","open":341000,"high":344000,"low":331000,"close":335000,"volume":214307,"rsi_14":33.66,"sma_20":362450.0,"sma_60":427141.67,"sma_120":490808.33},{"date":"2026-10-23","open":322030,"high":327463,"low":319067,"close":326500,"volume":161286}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":39639.76138705762,"pbr":0.57,"per":8.24,"roa":1.41,"roe":2.05,"grade":"C","comment":"PER 8.29배, ROE 2.05%","revenue":62315061000000.0,"analysis":"PER 8.3배입니다. ROE 2.0%입니다. 시가총액 29.51조. 매출 62.32조, 영업이익 3.49조.","eps_basis":"TTM","debt_ratio":0.45993295148478747,"market_cap":29326411534000,"net_income":3641862000000.0,"total_debt":23771343000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.74,"total_assets":75455709000000.0,"total_equity":51684366000000.0,"profit_margin":5.84,"revenue_basis":"TTM","dividend_yield":1.53,"net_income_basis":"TTM","operating_income":3488579000000.0,"operating_margin":5.6,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":326500.0,"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":261500.0},{"date":"2016-10-25","close":267000.0},{"date":"2016-10-26","close":259500.0},{"date":"2016-10-27","close":259000.0},{"date":"2016-10-28","close":264500.0},{"date":"2016-10-31","close":274000.0},{"date":"2016-11-01","close":270000.0},{"date":"2016-11-02","close":269000.0},{"date":"2016-11-03","close":267000.0},{"date":"2016-11-04","close":265000.0},{"date":"2016-11-07","close":265500.0},{"date":"2016-11-08","close":268000.0},{"date":"2016-11-09","close":263500.0},{"date":"2016-11-10","close":248000.0},{"date":"2016-11-11","close":245000.0},{"date":"2016-11-14","close":243000.0},{"date":"2016-11-15","close":242500.0},{"date":"2016-11-16","close":242500.0},{"date":"2016-11-17","close":241500.0},{"date":"2016-11-18","close":239500.0},{"date":"2016-11-21","close":243500.0},{"date":"2016-11-22","close":242000.0},{"date":"2016-11-23","close":248000.0},{"date":"2016-11-24","close":250000.0},{"date":"2016-11-25","close":251500.0},{"date":"2016-11-28","close":251500.0},{"date":"2016-11-29","close":247000.0},{"date":"2016-11-30","close":249000.0},{"date":"2016-12-01","close":254000.0},{"date":"2016-12-02","close":251000.0},{"date":"2016-12-05","close":250500.0},{"date":"2016-12-06","close":255000.0},{"date":"2016-12-07","close":250500.0},{"date":"2016-12-08","close":260500.0},{"date":"2016-12-09","close":259000.0},{"date":"2016-12-12","close":261500.0},{"date":"2016-12-13","close":262000.0},{"date":"2016-12-14","close":264500.0},{"date":"2016-12-15","close":263500.0},{"date":"2016-12-16","close":258000.0},{"date":"2016-12-19","close":257500.0},{"date":"2016-12-20","close":259000.0},{"date":"2016-12-21","close":265000.0},{"date":"2016-12-22","close":267000.0},{"date":"2016-12-23","close":266500.0},{"date":"2016-12-26","close":264000.0},{"date":"2016-12-27","close":267500.0},{"date":"2016-12-28","close":259000.0},{"date":"2016-12-29","close":264000.0},{"date":"2017-01-02","close":271500.0},{"date":"2017-01-03","close":275500.0},{"date":"2017-01-04","close":276000.0},{"date":"2017-01-05","close":280500.0},{"date":"2017-01-06","close":272500.0},{"date":"2017-01-09","close":275000.0},{"date":"2017-01-10","close":276500.0},{"date":"2017-01-11","close":274500.0},{"date":"2017-01-12","close":279000.0},{"date":"2017-01-13","close":279500.0},{"date":"2017-01-16","close":279500.0},{"date":"2017-01-17","close":280000.0},{"date":"2017-01-18","close":282500.0},{"date":"2017-01-19","close":277000.0},{"date":"2017-01-20","close":278500.0},{"date":"2017-01-23","close":272500.0},{"date":"2017-01-24","close":272000.0},{"date":"2017-01-25","close":265000.0},{"date":"2017-01-26","close":266000.0},{"date":"2017-01-31","close":242000.0},{"date":"2017-02-01","close":245000.0},{"date":"2017-02-02","close":241000.0},{"date":"2017-02-03","close":242500.0},{"date":"2017-02-06","close":241000.0},{"date":"2017-02-07","close":243500.0},{"date":"2017-02-08","close":242000.0},{"date":"2017-02-09","close":239500.0},{"date":"2017-02-10","close":241000.0},{"date":"2017-02-13","close":243000.0},{"date":"2017-02-14","close":248000.0},{"date":"2017-02-15","close":251000.0},{"date":"2017-02-16","close":254500.0},{"date":"2017-02-17","close":259500.0},{"date":"2017-02-20","close":261000.0},{"date":"2017-02-21","close":260000.0},{"date":"2017-02-22","close":259500.0},{"date":"2017-02-23","close":258000.0},{"date":"2017-02-24","close":259500.0},{"date":"2017-02-27","close":259000.0},{"date":"2017-02-28","close":255000.0},{"date":"2017-03-02","close":250500.0},{"date":"2017-03-03","close":241500.0},{"date":"2017-03-06","close":241500.0},{"date":"2017-03-07","close":244000.0},{"date":"2017-03-08","close":240500.0},{"date":"2017-03-09","close":243500.0},{"date":"2017-03-10","close":244000.0},{"date":"2017-03-13","close":242500.0},{"date":"2017-03-14","close":246000.0},{"date":"2017-03-15","close":242500.0},{"date":"2017-03-16","close":242500.0},{"date":"2017-03-17","close":242500.0},{"date":"2017-03-20","close":246000.0},{"date":"2017-03-21","close":253500.0},{"date":"2017-03-22","close":255500.0},{"date":"2017-03-23","close":253000.0},{"date":"2017-03-24","close":247500.0},{"date":"2017-03-27","close":243000.0},{"date":"2017-03-28","close":243000.0},{"date":"2017-03-29","close":236000.0},{"date":"2017-03-30","close":235000.0},{"date":"2017-03-31","close":240500.0},{"date":"2017-04-03","close":239500.0},{"date":"2017-04-04","close":235500.0},{"date":"2017-04-05","close":229000.0},{"date":"2017-04-06","close":224000.0},{"date":"2017-04-07","close":224000.0},{"date":"2017-04-10","close":222000.0},{"date":"2017-04-11","close":218500.0},{"date":"2017-04-12","close":222000.0},{"date":"2017-04-13","close":222000.0},{"date":"2017-04-14","close":223000.0},{"date":"2017-04-17","close":220500.0},{"date":"2017-04-18","close":219000.0},{"date":"2017-04-19","close":215000.0},{"date":"2017-04-20","close":220500.0},{"date":"2017-04-21","close":221500.0},{"date":"2017-04-24","close":225500.0},{"date":"2017-04-25","close":229000.0},{"date":"2017-04-26","close":230000.0},{"date":"2017-04-27","close":227000.0},{"date":"2017-04-28","close":222000.0},{"date":"2017-05-02","close":230000.0},{"date":"2017-05-04","close":228500.0},{"date":"2017-05-08","close":246500.0},{"date":"2017-05-10","close":245500.0},{"date":"2017-05-11","close":250000.0},{"date":"2017-05-12","close":247000.0},{"date":"2017-05-15","close":247000.0},{"date":"2017-05-16","close":249500.0},{"date":"2017-05-17","close":252500.0},{"date":"2017-05-18","close":260000.0},{"date":"2017-05-19","close":273000.0},{"date":"2017-05-22","close":274500.0},{"date":"2017-05-23","close":280000.0},{"date":"2017-05-24","close":278000.0},{"date":"2017-05-25","close":283000.0},{"date":"2017-05-26","close":281500.0},{"date":"2017-05-29","close":281000.0},{"date":"2017-05-30","close":281000.0},{"date":"2017-05-31","close":274500.0},{"date":"2017-06-01","close":273000.0},{"date":"2017-06-02","close":270500.0},{"date":"2017-06-05","close":275500.0},{"date":"2017-06-07","close":265000.0},{"date":"2017-06-08","close":264500.0},{"date":"2017-06-09","close":264500.0},{"date":"2017-06-12","close":263000.0},{"date":"2017-06-13","close":263500.0},{"date":"2017-06-14","close":266000.0},{"date":"2017-06-15","close":264500.0},{"date":"2017-06-16","close":263000.0},{"date":"2017-06-19","close":261000.0},{"date":"2017-06-20","close":257000.0},{"date":"2017-06-21","close":254500.0},{"date":"2017-06-22","close":258000.0},{"date":"2017-06-23","close":257000.0},{"date":"2017-06-26","close":255500.0},{"date":"2017-06-27","close":253500.0},{"date":"2017-06-28","close":254500.0},{"date":"2017-06-29","close":255000.0},{"date":"2017-06-30","close":250000.0},{"date":"2017-07-03","close":258500.0},{"date":"2017-07-04","close":250500.0},{"date":"2017-07-05","close":248000.0},{"date":"2017-07-06","close":248500.0},{"date":"2017-07-07","close":245500.0},{"date":"2017-07-10","close":243000.0},{"date":"2017-07-11","close":243500.0},{"date":"2017-07-12","close":244500.0},{"date":"2017-07-13","close":245000.0},{"date":"2017-07-14","close":250500.0},{"date":"2017-07-17","close":249500.0},{"date":"2017-07-18","close":249000.0},{"date":"2017-07-19","close":247500.0},{"date":"2017-07-20","close":246000.0},{"date":"2017-07-21","close":243500.0},{"date":"2017-07-24","close":244000.0},{"date":"2017-07-25","close":245500.0},{"date":"2017-07-26","close":248000.0},{"date":"2017-07-27","close":247000.0},{"date":"2017-07-28","close":255500.0},{"date":"2017-07-31","close":246000.0},{"date":"2017-08-01","close":245500.0},{"date":"2017-08-02","close":247000.0},{"date":"2017-08-03","close":250500.0},{"date":"2017-08-04","close":255000.0},{"date":"2017-08-07","close":253500.0},{"date":"2017-08-08","close":250000.0},{"date":"2017-08-09","close":253000.0},{"date":"2017-08-10","close":257500.0},{"date":"2017-08-11","close":255000.0},{"date":"2017-08-14","close":252500.0},{"date":"2017-08-16","close":247000.0},{"date":"2017-08-17","close":245000.0},{"date":"2017-08-18","close":246000.0},{"date":"2017-08-21","close":252500.0},{"date":"2017-08-22","close":251000.0},{"date":"2017-08-23","close":250500.0},{"date":"2017-08-24","close":252000.0},{"date":"2017-08-25","close":252500.0},{"date":"2017-08-28","close":251000.0},{"date":"2017-08-29","close":245000.0},{"date":"2017-08-30","close":244500.0},{"date":"2017-08-31","close":236000.0},{"date":"2017-09-01","close":241000.0},{"date":"2017-09-04","close":238500.0},{"date":"2017-09-05","close":238500.0},{"date":"2017-09-06","close":235000.0},{"date":"2017-09-07","close":236000.0},{"date":"2017-09-08","close":225000.0},{"date":"2017-09-11","close":217000.0},{"date":"2017-09-12","close":219000.0},{"date":"2017-09-13","close":215000.0},{"date":"2017-09-14","close":213500.0},{"date":"2017-09-15","close":216000.0},{"date":"2017-09-18","close":216500.0},{"date":"2017-09-19","close":217500.0},{"date":"2017-09-20","close":219000.0},{"date":"2017-09-21","close":216000.0},{"date":"2017-09-22","close":218000.0},{"date":"2017-09-25","close":220000.0},{"date":"2017-09-26","close":231500.0},{"date":"2017-09-27","close":231500.0},{"date":"2017-09-28","close":232500.0},{"date":"2017-09-29","close":240000.0},{"date":"2017-10-10","close":241500.0},{"date":"2017-10-11","close":242000.0},{"date":"2017-10-12","close":238000.0},{"date":"2017-10-13","close":243500.0},{"date":"2017-10-16","close":241000.0},{"date":"2017-10-17","close":236000.0},{"date":"2017-10-18","close":240000.0},{"date":"2017-10-19","close":249000.0},{"date":"2017-10-20","close":248000.0},{"date":"2017-10-23","close":245500.0},{"date":"2017-10-24","close":244000.0},{"date":"2017-10-25","close":239000.0},{"date":"2017-10-26","close":256000.0},{"date":"2017-10-27","close":255500.0},{"date":"2017-10-30","close":254000.0},{"date":"2017-10-31","close":266500.0},{"date":"2017-11-01","close":265000.0},{"date":"2017-11-02","close":266000.0},{"date":"2017-11-03","close":271000.0},{"date":"2017-11-06","close":272500.0},{"date":"2017-11-07","close":266000.0},{"date":"2017-11-08","close":265000.0},{"date":"2017-11-09","close":268500.0},{"date":"2017-11-10","close":268500.0},{"date":"2017-11-13","close":273000.0},{"date":"2017-11-14","close":268000.0},{"date":"2017-11-15","close":266500.0},{"date":"2017-11-16","close":263500.0},{"date":"2017-11-17","close":255500.0},{"date":"2017-11-20","close":255500.0},{"date":"2017-11-21","close":254000.0},{"date":"2017-11-22","close":253000.0},{"date":"2017-11-23","close":255000.0},{"date":"2017-11-24","close":255500.0},{"date":"2017-11-27","close":254000.0},{"date":"2017-11-28","close":260000.0},{"date":"2017-11-29","close":263500.0},{"date":"2017-11-30","close":273500.0},{"date":"2017-12-01","close":269000.0},{"date":"2017-12-04","close":268500.0},{"date":"2017-12-05","close":268500.0},{"date":"2017-12-06","close":263500.0},{"date":"2017-12-07","close":263000.0},{"date":"2017-12-08","close":262000.0},{"date":"2017-12-11","close":257000.0},{"date":"2017-12-12","close":256000.0},{"date":"2017-12-13","close":259500.0},{"date":"2017-12-14","close":257000.0},{"date":"2017-12-15","close":267000.0},{"date":"2017-12-18","close":267000.0},{"date":"2017-12-19","close":268000.0},{"date":"2017-12-20","close":264500.0},{"date":"2017-12-21","close":259000.0},{"date":"2017-12-22","close":260000.0},{"date":"2017-12-26","close":261000.0},{"date":"2017-12-27","close":268000.0},{"date":"2017-12-28","close":263000.0},{"date":"2018-01-02","close":221803.5469},{"date":"2018-01-03","close":221372.0312},{"date":"2018-01-04","close":212741.5625},{"date":"2018-01-05","close":212741.5625},{"date":"2018-01-08","close":213604.6094},{"date":"2018-01-09","close":215330.7031},{"date":"2018-01-10","close":220077.4688},{"date":"2018-01-11","close":216625.2656},{"date":"2018-01-12","close":213604.6094},{"date":"2018-01-15","close":213173.0781},{"date":"2018-01-16","close":218351.375},{"date":"2018-01-17","close":221372.0312},{"date":"2018-01-18","close":220077.4688},{"date":"2018-01-19","close":230434.0625},{"date":"2018-01-22","close":232591.7031},{"date":"2018-01-23","close":231297.1094},{"date":"2018-01-24","close":233023.1719},{"date":"2018-01-25","close":231297.1094},{"date":"2018-01-26","close":212310.0156},{"date":"2018-01-29","close":215330.7031},{"date":"2018-01-30","close":211878.4844},{"date":"2018-01-31","close":213604.6094},{"date":"2018-02-01","close":212310.0156},{"date":"2018-02-02","close":220077.4688},{"date":"2018-02-05","close":214467.625},{"date":"2018-02-06","close":211446.9531},{"date":"2018-02-07","close":209720.875},{"date":"2018-02-08","close":211446.9531},{"date":"2018-02-09","close":204111.0469},{"date":"2018-02-12","close":201953.4375},{"date":"2018-02-13","close":193754.4688},{"date":"2018-02-14","close":193754.4688},{"date":"2018-02-19","close":192891.4531},{"date":"2018-02-20","close":192459.9375},{"date":"2018-02-21","close":192028.3594},{"date":"2018-02-22","close":193322.9531},{"date":"2018-02-23","close":196775.1094},{"date":"2018-02-26","close":199795.8125},{"date":"2018-02-27","close":198501.2188},{"date":"2018-02-28","close":196775.1094},{"date":"2018-03-02","close":190302.2969},{"date":"2018-03-05","close":191165.3281},{"date":"2018-03-06","close":189439.2188},{"date":"2018-03-07","close":185123.9844},{"date":"2018-03-08","close":188144.6719},{"date":"2018-03-09","close":191165.3281},{"date":"2018-03-12","close":193754.4688},{"date":"2018-03-13","close":193322.9531},{"date":"2018-03-14","close":197638.1719},{"date":"2018-03-15","close":197638.1719},{"date":"2018-03-16","close":199795.8125},{"date":"2018-03-19","close":195049.0312},{"date":"2018-03-20","close":201521.9062},{"date":"2018-03-21","close":204111.0469},{"date":"2018-03-22","close":203679.5469},{"date":"2018-03-23","close":201090.4062},{"date":"2018-03-26","close":200658.8594},{"date":"2018-03-27","close":211446.9531},{"date":"2018-03-28","close":225687.2812},{"date":"2018-03-29","close":219214.4375},{"date":"2018-03-30","close":206700.1875},{"date":"2018-04-02","close":211015.4531},{"date":"2018-04-03","close":220508.9844},{"date":"2018-04-04","close":228276.4375},{"date":"2018-04-05","close":226550.3125},{"date":"2018-04-06","close":226118.8281},{"date":"2018-04-09","close":224824.2656},{"date":"2018-04-10","close":226981.8594},{"date":"2018-04-11","close":226118.8281},{"date":"2018-04-12","close":217056.8125},{"date":"2018-04-13","close":215762.2344},{"date":"2018-04-16","close":211878.4844},{"date":"2018-04-17","close":214467.625},{"date":"2018-04-18","close":214467.625},{"date":"2018-04-19","close":209720.875},{"date":"2018-04-20","close":210152.3906},{"date":"2018-04-23","close":210152.3906},{"date":"2018-04-24","close":211446.9531},{"date":"2018-04-25","close":210583.9219},{"date":"2018-04-26","close":207994.7656},{"date":"2018-04-27","close":212741.5625},{"date":"2018-04-30","close":214036.1406},{"date":"2018-05-02","close":210152.3906},{"date":"2018-05-03","close":207131.75},{"date":"2018-05-04","close":202816.4688},{"date":"2018-05-08","close":202816.4688},{"date":"2018-05-09","close":202816.4688},{"date":"2018-05-10","close":199795.8125},{"date":"2018-05-11","close":204542.5938},{"date":"2018-05-14","close":207131.75},{"date":"2018-05-15","close":205837.1719},{"date":"2018-05-16","close":204542.5938},{"date":"2018-05-17","close":204974.1406},{"date":"2018-05-18","close":206268.6875},{"date":"2018-05-21","close":208426.3281},{"date":"2018-05-23","close":213173.0781},{"date":"2018-05-24","close":206268.6875},{"date":"2018-05-25","close":202384.9688},{"date":"2018-05-28","close":199795.8125},{"date":"2018-05-29","close":194617.5156},{"date":"2018-05-30","close":190302.2969},{"date":"2018-05-31","close":188144.6719},{"date":"2018-06-01","close":195480.5469},{"date":"2018-06-04","close":199364.2969},{"date":"2018-06-05","close":196343.625},{"date":"2018-06-07","close":199795.8125},{"date":"2018-06-08","close":198501.2188},{"date":"2018-06-11","close":195049.0312},{"date":"2018-06-12","close":195480.5469},{"date":"2018-06-14","close":192459.9375},{"date":"2018-06-15","close":189007.7188},{"date":"2018-06-18","close":190302.2969},{"date":"2018-06-19","close":190733.7969},{"date":"2018-06-20","close":189007.7188},{"date":"2018-06-21","close":187281.6094},{"date":"2018-06-22","close":187281.6094},{"date":"2018-06-25","close":186418.5469},{"date":"2018-06-26","close":188144.6719},{"date":"2018-06-27","close":185987.0625},{"date":"2018-06-28","close":184692.4844},{"date":"2018-06-29","close":182966.3438},{"date":"2018-07-02","close":177356.5625},{"date":"2018-07-03","close":176925.0312},{"date":"2018-07-04","close":171315.2031},{"date":"2018-07-05","close":172609.7812},{"date":"2018-07-06","close":177356.5625},{"date":"2018-07-09","close":177788.0469},{"date":"2018-07-10","close":176925.0312},{"date":"2018-07-11","close":174335.875},{"date":"2018-07-12","close":179514.1875},{"date":"2018-07-13","close":185987.0625},{"date":"2018-07-16","close":192028.3594},{"date":"2018-07-17","close":192891.4531},{"date":"2018-07-18","close":190733.7969},{"date":"2018-07-19","close":191596.8438},{"date":"2018-07-20","close":195912.0781},{"date":"2018-07-23","close":198069.7031},{"date":"2018-07-24","close":195049.0312},{"date":"2018-07-25","close":195049.0312},{"date":"2018-07-26","close":192459.9375},{"date":"2018-07-27","close":196775.1094},{"date":"2018-07-30","close":198069.7031},{"date":"2018-07-31","close":196775.1094},{"date":"2018-08-01","close":197206.6562},{"date":"2018-08-02","close":192891.4531},{"date":"2018-08-03","close":193754.4688},{"date":"2018-08-06","close":196343.625},{"date":"2018-08-07","close":193754.4688},{"date":"2018-08-08","close":199364.2969},{"date":"2018-08-09","close":201090.4062},{"date":"2018-08-10","close":199795.8125},{"date":"2018-08-13","close":199364.2969},{"date":"2018-08-14","close":198501.2188},{"date":"2018-08-16","close":200658.8594},{"date":"2018-08-17","close":200227.3281},{"date":"2018-08-20","close":202816.4688},{"date":"2018-08-21","close":199364.2969},{"date":"2018-08-22","close":198069.7031},{"date":"2018-08-23","close":198501.2188},{"date":"2018-08-24","close":200227.3281},{"date":"2018-08-27","close":198501.2188},{"date":"2018-08-28","close":199364.2969},{"date":"2018-08-29","close":195480.5469},{"date":"2018-08-30","close":192459.9375},{"date":"2018-08-31","close":193322.9531},{"date":"2018-09-03","close":195480.5469},{"date":"2018-09-04","close":195480.5469},{"date":"2018-09-05","close":195480.5469},{"date":"2018-09-06","close":199795.8125},{"date":"2018-09-07","close":204542.5938},{"date":"2018-09-10","close":195912.0781},{"date":"2018-09-11","close":192028.3594},{"date":"2018-09-12","close":191596.8438},{"date":"2018-09-13","close":190733.7969},{"date":"2018-09-14","close":195480.5469},{"date":"2018-09-17","close":192028.3594},{"date":"2018-09-18","close":189870.75},{"date":"2018-09-19","close":190733.7969},{"date":"2018-09-20","close":193754.4688},{"date":"2018-09-21","close":192459.9375},{"date":"2018-09-27","close":196343.625},{"date":"2018-09-28","close":196775.1094},{"date":"2018-10-01","close":190733.7969},{"date":"2018-10-02","close":188144.6719},{"date":"2018-10-04","close":180808.75},{"date":"2018-10-05","close":179945.6875},{"date":"2018-10-08","close":179514.1875},{"date":"2018-10-10","close":177356.5625},{"date":"2018-10-11","close":168726.0625},{"date":"2018-10-12","close":168726.0625},{"date":"2018-10-15","close":164410.8125},{"date":"2018-10-16","close":165273.875},{"date":"2018-10-17","close":171315.2031},{"date":"2018-10-18","close":164842.3438},{"date":"2018-10-19","close":166568.3906},{"date":"2018-10-22","close":168726.0625},{"date":"2018-10-23","close":161821.6719},{"date":"2018-10-24","close":164842.3438},{"date":"2018-10-25","close":157506.4219},{"date":"2018-10-26","close":162253.2188},{"date":"2018-10-29","close":163116.2188},{"date":"2018-10-30","close":165273.875},{"date":"2018-10-31","close":163979.2812},{"date":"2018-11-01","close":161821.6719},{"date":"2018-11-02","close":162684.7031},{"date":"2018-11-05","close":162684.7031},{"date":"2018-11-06","close":168726.0625},{"date":"2018-11-07","close":166568.3906},{"date":"2018-11-08","close":166568.3906},{"date":"2018-11-09","close":166568.3906},{"date":"2018-11-12","close":160527.0938},{"date":"2018-11-13","close":160958.625},{"date":"2018-11-14","close":163979.2812},{"date":"2018-11-15","close":165273.875},{"date":"2018-11-16","close":166999.9531},{"date":"2018-11-19","close":164842.3438},{"date":"2018-11-20","close":159232.5156},{"date":"2018-11-21","close":159664.0469},{"date":"2018-11-22","close":145855.2812},{"date":"2018-11-23","close":144129.1875},{"date":"2018-11-26","close":144129.1875},{"date":"2018-11-27","close":150602.0312},{"date":"2018-11-28","close":151896.5625},{"date":"2018-11-29","close":149739.0156},{"date":"2018-11-30","close":155780.3125},{"date":"2018-12-03","close":156643.3906},{"date":"2018-12-04","close":154917.2656},{"date":"2018-12-05","close":152759.6719},{"date":"2018-12-06","close":154485.7344},{"date":"2018-12-07","close":156211.8594},{"date":"2018-12-10","close":155348.7969},{"date":"2018-12-11","close":153191.1719},{"date":"2018-12-12","close":166999.9531},{"date":"2018-12-13","close":173472.8125},{"date":"2018-12-14","close":171746.7188},{"date":"2018-12-17","close":173472.8125},{"date":"2018-12-18","close":172609.7812},{"date":"2018-12-19","close":177356.5625},{"date":"2018-12-20","close":172609.7812},{"date":"2018-12-21","close":168294.5469},{"date":"2018-12-24","close":170020.6094},{"date":"2018-12-26","close":163979.2812},{"date":"2018-12-27","close":166183.3281},{"date":"2018-12-28","close":167505.7188},{"date":"2019-01-02","close":163097.6719},{"date":"2019-01-03","close":169268.9531},{"date":"2019-01-04","close":175881.0469},{"date":"2019-01-07","close":174999.4219},{"date":"2019-01-08","close":170150.5469},{"date":"2019-01-09","close":178525.8438},{"date":"2019-01-10","close":172795.375},{"date":"2019-01-11","close":173236.1406},{"date":"2019-01-14","close":171913.7969},{"date":"2019-01-15","close":178085.0469},{"date":"2019-01-16","close":176321.8125},{"date":"2019-01-17","close":182493.0781},{"date":"2019-01-18","close":185137.9219},{"date":"2019-01-21","close":180729.875},{"date":"2019-01-22","close":181170.6562},{"date":"2019-01-23","close":189545.9531},{"date":"2019-01-24","close":189105.1406},{"date":"2019-01-25","close":183815.5},{"date":"2019-01-28","close":191749.9844},{"date":"2019-01-29","close":194835.5938},{"date":"2019-01-30","close":197921.2188},{"date":"2019-01-31","close":198362.0625},{"date":"2019-02-01","close":197480.4375},{"date":"2019-02-07","close":194835.5938},{"date":"2019-02-08","close":192190.8125},{"date":"2019-02-11","close":193513.2031},{"date":"2019-02-12","close":195717.2188},{"date":"2019-02-13","close":192631.5938},{"date":"2019-02-14","close":192190.8125},{"date":"2019-02-15","close":188664.375},{"date":"2019-02-18","close":185137.9219},{"date":"2019-02-19","close":184256.2969},{"date":"2019-02-20","close":185137.9219},{"date":"2019-02-21","close":189105.1406},{"date":"2019-02-22","close":187782.7344},{"date":"2019-02-25","close":188664.375},{"date":"2019-02-26","close":187782.7344},{"date":"2019-02-27","close":194835.5938},{"date":"2019-02-28","close":194394.8281},{"date":"2019-03-04","close":187341.9219},{"date":"2019-03-05","close":185137.9219},{"date":"2019-03-06","close":187782.7344},{"date":"2019-03-07","close":185137.9219},{"date":"2019-03-08","close":179848.25},{"date":"2019-03-11","close":181170.6562},{"date":"2019-03-12","close":183374.6875},{"date":"2019-03-13","close":182493.0781},{"date":"2019-03-14","close":176321.8125},{"date":"2019-03-15","close":182493.0781},{"date":"2019-03-18","close":187782.7344},{"date":"2019-03-19","close":187782.7344},{"date":"2019-03-20","close":189545.9531},{"date":"2019-03-21","close":188223.5156},{"date":"2019-03-22","close":189105.1406},{"date":"2019-03-25","close":183374.6875},{"date":"2019-03-26","close":185578.7188},{"date":"2019-03-27","close":183374.6875},{"date":"2019-03-28","close":184256.2969},{"date":"2019-03-29","close":183815.5},{"date":"2019-04-01","close":186019.5156},{"date":"2019-04-02","close":182933.8906},{"date":"2019-04-03","close":189986.75},{"date":"2019-04-04","close":192631.5938},{"date":"2019-04-05","close":198362.0625},{"date":"2019-04-08","close":197039.6406},{"date":"2019-04-09","close":197921.2188},{"date":"2019-04-10","close":199243.6719},{"date":"2019-04-11","close":199684.4375},{"date":"2019-04-12","close":196598.8281},{"date":"2019-04-15","close":191749.9844},{"date":"2019-04-16","close":198362.0625},{"date":"2019-04-17","close":202329.2812},{"date":"2019-04-18","close":205414.9062},{"date":"2019-04-19","close":201888.4688},{"date":"2019-04-22","close":201888.4688},{"date":"2019-04-23","close":206296.5469},{"date":"2019-04-24","close":204974.125},{"date":"2019-04-25","close":201006.8594},{"date":"2019-04-26","close":199243.6719},{"date":"2019-04-29","close":206737.3281},{"date":"2019-04-30","close":204974.125},{"date":"2019-05-02","close":208941.3281},{"date":"2019-05-03","close":205414.9062},{"date":"2019-05-07","close":205855.7188},{"date":"2019-05-08","close":202770.0781},{"date":"2019-05-09","close":193513.2031},{"date":"2019-05-10","close":193072.375},{"date":"2019-05-13","close":189105.1406},{"date":"2019-05-14","close":187341.9219},{"date":"2019-05-15","close":187782.7344},{"date":"2019-05-16","close":187341.9219},{"date":"2019-05-17","close":186901.125},{"date":"2019-05-20","close":191309.1719},{"date":"2019-05-21","close":186901.125},{"date":"2019-05-22","close":186019.5156},{"date":"2019-05-23","close":186901.125},{"date":"2019-05-24","close":188664.375},{"date":"2019-05-27","close":193072.375},{"date":"2019-05-28","close":191309.1719},{"date":"2019-05-29","close":191749.9844},{"date":"2019-05-30","close":194835.5938},{"date":"2019-05-31","close":191309.1719},{"date":"2019-06-03","close":191309.1719},{"date":"2019-06-04","close":191749.9844},{"date":"2019-06-05","close":194394.8281},{"date":"2019-06-07","close":193953.9844},{"date":"2019-06-10","close":198802.8438},{"date":"2019-06-11","close":198802.8438},{"date":"2019-06-12","close":196598.8281},{"date":"2019-06-13","close":190427.5469},{"date":"2019-06-14","close":194394.8281},{"date":"2019-06-17","close":194394.8281},{"date":"2019-06-18","close":197039.6406},{"date":"2019-06-19","close":197039.6406},{"date":"2019-06-20","close":197480.4375},{"date":"2019-06-21","close":199243.6719},{"date":"2019-06-24","close":201888.4688},{"date":"2019-06-25","close":204533.3125},{"date":"2019-06-26","close":205414.9062},{"date":"2019-06-27","close":208513.8594},{"date":"2019-06-28","close":208513.8594},{"date":"2019-07-01","close":208071.1406},{"date":"2019-07-02","close":205414.8906},{"date":"2019-07-03","close":203201.3906},{"date":"2019-07-04","close":205414.8906},{"date":"2019-07-05","close":206743.0312},{"date":"2019-07-08","close":204972.2344},{"date":"2019-07-09","close":204529.5156},{"date":"2019-07-10","close":204972.2344},{"date":"2019-07-11","close":204972.2344},{"date":"2019-07-12","close":208513.8594},{"date":"2019-07-15","close":208513.8594},{"date":"2019-07-16","close":204972.2344},{"date":"2019-07-17","close":207628.4375},{"date":"2019-07-18","close":204529.5156},{"date":"2019-07-19","close":206743.0312},{"date":"2019-07-22","close":201430.5781},{"date":"2019-07-23","close":206300.3125},{"date":"2019-07-24","close":205857.6094},{"date":"2019-07-25","close":217367.9375},{"date":"2019-07-26","close":217367.9375},{"date":"2019-07-29","close":214711.7031},{"date":"2019-07-30","close":216039.8438},{"date":"2019-07-31","close":213383.5938},{"date":"2019-08-01","close":215597.125},{"date":"2019-08-02","close":217810.6406},{"date":"2019-08-05","close":214711.7031},{"date":"2019-08-06","close":209841.9531},{"date":"2019-08-07","close":210727.375},{"date":"2019-08-08","close":209399.25},{"date":"2019-08-09","close":215597.125},{"date":"2019-08-12","close":211170.0781},{"date":"2019-08-13","close":208071.1406},{"date":"2019-08-14","close":212498.2031},{"date":"2019-08-16","close":212055.4688},{"date":"2019-08-19","close":214269.0156},{"date":"2019-08-20","close":216482.5156},{"date":"2019-08-21","close":216925.2031},{"date":"2019-08-22","close":212940.875},{"date":"2019-08-23","close":213826.2969},{"date":"2019-08-26","close":211612.7656},{"date":"2019-08-27","close":212940.875},{"date":"2019-08-28","close":218696.0625},{"date":"2019-08-29","close":216039.8438},{"date":"2019-08-30","close":220024.1719},{"date":"2019-09-02","close":223565.8125},{"date":"2019-09-03","close":220466.875},{"date":"2019-09-04","close":221795.0156},{"date":"2019-09-05","close":218253.3438},{"date":"2019-09-06","close":220466.875},{"date":"2019-09-09","close":222237.7031},{"date":"2019-09-10","close":220466.875},{"date":"2019-09-11","close":219138.75},{"date":"2019-09-16","close":216482.5156},{"date":"2019-09-17","close":219581.4688},{"date":"2019-09-18","close":220909.5938},{"date":"2019-09-19","close":217367.9375},{"date":"2019-09-20","close":220024.1719},{"date":"2019-09-23","close":222680.4219},{"date":"2019-09-24","close":229763.6562},{"date":"2019-09-25","close":225779.3438},{"date":"2019-09-26","close":220909.5938},{"date":"2019-09-27","close":220466.875},{"date":"2019-09-30","close":223123.0938},{"date":"2019-10-01","close":219138.75},{"date":"2019-10-02","close":217367.9375},{"date":"2019-10-04","close":214711.7031},{"date":"2019-10-07","close":216039.8438},{"date":"2019-10-08","close":215597.125},{"date":"2019-10-10","close":217367.9375},{"date":"2019-10-11","close":216039.8438},{"date":"2019-10-14","close":212940.875},{"date":"2019-10-15","close":217367.9375},{"date":"2019-10-16","close":216039.8438},{"date":"2019-10-17","close":212940.875},{"date":"2019-10-18","close":213383.5938},{"date":"2019-10-21","close":211170.0781},{"date":"2019-10-22","close":213383.5938},{"date":"2019-10-23","close":212498.2031},{"date":"2019-10-24","close":213383.5938},{"date":"2019-10-25","close":209841.9531},{"date":"2019-10-28","close":209841.9531},{"date":"2019-10-29","close":210284.6719},{"date":"2019-10-30","close":210727.375},{"date":"2019-10-31","close":210727.375},{"date":"2019-11-01","close":215154.4062},{"date":"2019-11-04","close":214711.7031},{"date":"2019-11-05","close":218253.3438},{"date":"2019-11-06","close":216482.5156},{"date":"2019-11-07","close":218696.0625},{"date":"2019-11-08","close":214269.0156},{"date":"2019-11-11","close":213826.2969},{"date":"2019-11-12","close":216482.5156},{"date":"2019-11-13","close":213826.2969},{"date":"2019-11-14","close":217810.6406},{"date":"2019-11-15","close":227992.8594},{"date":"2019-11-18","close":226222.0156},{"date":"2019-11-19","close":227550.1406},{"date":"2019-11-20","close":226664.7344},{"date":"2019-11-21","close":224008.5},{"date":"2019-11-22","close":226222.0156},{"date":"2019-11-25","close":227550.1406},{"date":"2019-11-26","close":218696.0625},{"date":"2019-11-27","close":223565.8125},{"date":"2019-11-28","close":222237.7031},{"date":"2019-11-29","close":216925.2031},{"date":"2019-12-02","close":218253.3438},{"date":"2019-12-03","close":219581.4688},{"date":"2019-12-04","close":220909.5938},{"date":"2019-12-05","close":216925.2031},{"date":"2019-12-06","close":218253.3438},{"date":"2019-12-09","close":223123.0938},{"date":"2019-12-10","close":227550.1406},{"date":"2019-12-11","close":226664.7344},{"date":"2019-12-12","close":229763.6562},{"date":"2019-12-13","close":230649.0625},{"date":"2019-12-16","close":230649.0625},{"date":"2019-12-17","close":233305.3125},{"date":"2019-12-18","close":236404.25},{"date":"2019-12-19","close":231091.7969},{"date":"2019-12-20","close":231977.2031},{"date":"2019-12-23","close":230206.3594},{"date":"2019-12-24","close":227992.8594},{"date":"2019-12-26","close":231091.7969},{"date":"2019-12-27","close":230643.9531},{"date":"2019-12-30","close":229300.3594},{"date":"2020-01-02","close":221686.875},{"date":"2020-01-03","close":223926.1562},{"date":"2020-01-06","close":223478.3125},{"date":"2020-01-07","close":226165.3906},{"date":"2020-01-08","close":219447.5938},{"date":"2020-01-09","close":219447.5938},{"date":"2020-01-10","close":218999.7656},{"date":"2020-01-13","close":216760.5156},{"date":"2020-01-14","close":218551.9062},{"date":"2020-01-15","close":219447.5938},{"date":"2020-01-16","close":223478.3125},{"date":"2020-01-17","close":222134.7344},{"date":"2020-01-20","close":220343.3281},{"date":"2020-01-21","close":215864.8125},{"date":"2020-01-22","close":219895.4688},{"date":"2020-01-23","close":225269.7031},{"date":"2020-01-28","close":219447.5938},{"date":"2020-01-29","close":214521.2344},{"date":"2020-01-30","close":212281.9844},{"date":"2020-01-31","close":205564.2188},{"date":"2020-02-03","close":204220.6406},{"date":"2020-02-04","close":205564.2188},{"date":"2020-02-05","close":203324.9531},{"date":"2020-02-06","close":209594.8906},{"date":"2020-02-07","close":206907.7969},{"date":"2020-02-10","close":204668.4844},{"date":"2020-02-11","close":212729.8438},{"date":"2020-02-12","close":217208.3594},{"date":"2020-02-13","close":214073.3906},{"date":"2020-02-14","close":212281.9844},{"date":"2020-02-17","close":214073.3906},{"date":"2020-02-18","close":210938.4219},{"date":"2020-02-19","close":210938.4219},{"date":"2020-02-20","close":206907.7969},{"date":"2020-02-21","close":204668.4844},{"date":"2020-02-24","close":196159.3125},{"date":"2020-02-25","close":197055.0},{"date":"2020-02-26","close":197055.0},{"date":"2020-02-27","close":196159.3125},{"date":"2020-02-28","close":188097.9844},{"date":"2020-03-02","close":185410.8438},{"date":"2020-03-03","close":183171.5781},{"date":"2020-03-04","close":187202.25},{"date":"2020-03-05","close":188545.8281},{"date":"2020-03-06","close":181828.0312},{"date":"2020-03-09","close":181828.0312},{"date":"2020-03-10","close":169288.1406},{"date":"2020-03-11","close":167944.6094},{"date":"2020-03-12","close":167944.6094},{"date":"2020-03-13","close":153613.375},{"date":"2020-03-16","close":144656.2969},{"date":"2020-03-17","close":136594.9531},{"date":"2020-03-18","close":126294.3594},{"date":"2020-03-19","close":115545.8984},{"date":"2020-03-20","close":125846.5078},{"date":"2020-03-23","close":119576.5703},{"date":"2020-03-24","close":129429.2969},{"date":"2020-03-25","close":151821.9375},{"date":"2020-03-26","close":149582.6875},{"date":"2020-03-27","close":152269.8125},{"date":"2020-03-30","close":147343.4062},{"date":"2020-03-31","close":151821.9375},{"date":"2020-04-01","close":149134.7969},{"date":"2020-04-02","close":149582.6875},{"date":"2020-04-03","close":147791.2656},{"date":"2020-04-06","close":151821.9375},{"date":"2020-04-07","close":154509.0469},{"date":"2020-04-08","close":152269.8125},{"date":"2020-04-09","close":159435.4062},{"date":"2020-04-10","close":162122.5469},{"date":"2020-04-13","close":155852.625},{"date":"2020-04-14","close":158091.8594},{"date":"2020-04-16","close":156300.4531},{"date":"2020-04-17","close":160778.9688},{"date":"2020-04-20","close":160778.9688},{"date":"2020-04-21","close":158091.8594},{"date":"2020-04-22","close":158091.8594},{"date":"2020-04-23","close":158539.6875},{"date":"2020-04-24","close":151374.0938},{"date":"2020-04-27","close":150030.5469},{"date":"2020-04-28","close":150030.5469},{"date":"2020-04-29","close":154061.1875},{"date":"2020-05-04","close":151821.9375},{"date":"2020-05-06","close":154956.8906},{"date":"2020-05-07","close":152269.8125},{"date":"2020-05-08","close":157643.9844},{"date":"2020-05-11","close":154509.0469},{"date":"2020-05-12","close":152269.8125},{"date":"2020-05-13","close":152717.6719},{"date":"2020-05-14","close":151821.9375},{"date":"2020-05-15","close":154509.0469},{"date":"2020-05-18","close":154956.8906},{"date":"2020-05-19","close":167048.9062},{"date":"2020-05-20","close":165705.3281},{"date":"2020-05-21","close":167496.75},{"date":"2020-05-22","close":164809.6406},{"date":"2020-05-25","close":167048.9062},{"date":"2020-05-26","close":174662.4219},{"date":"2020-05-27","close":172870.9688},{"date":"2020-05-28","close":170631.7031},{"date":"2020-05-29","close":177349.5156},{"date":"2020-06-01","close":184515.125},{"date":"2020-06-02","close":191680.7812},{"date":"2020-06-03","close":200637.8281},{"date":"2020-06-04","close":194815.7812},{"date":"2020-06-05","close":196159.3125},{"date":"2020-06-08","close":194815.7812},{"date":"2020-06-09","close":192128.6406},{"date":"2020-06-10","close":188993.6562},{"date":"2020-06-11","close":184515.125},{"date":"2020-06-12","close":184515.125},{"date":"2020-06-15","close":167496.75},{"date":"2020-06-16","close":174662.4219},{"date":"2020-06-17","close":170183.8594},{"date":"2020-06-18","close":168392.4688},{"date":"2020-06-19","close":166153.1875},{"date":"2020-06-22","close":164809.6406},{"date":"2020-06-23","close":172870.9688},{"date":"2020-06-24","close":183619.4531},{"date":"2020-06-25","close":173766.6875},{"date":"2020-06-26","close":177797.3594},{"date":"2020-06-29","close":171975.25},{"date":"2020-06-30","close":171975.25},{"date":"2020-07-01","close":173766.6875},{"date":"2020-07-02","close":174214.5469},{"date":"2020-07-03","close":175110.2344},{"date":"2020-07-06","close":183171.5781},{"date":"2020-07-07","close":180036.5938},{"date":"2020-07-08","close":178245.2031},{"date":"2020-07-09","close":176901.6406},{"date":"2020-07-10","close":172423.1094},{"date":"2020-07-13","close":183171.5781},{"date":"2020-07-14","close":188097.9844},{"date":"2020-07-15","close":193024.3438},{"date":"2020-07-16","close":190785.0469},{"date":"2020-07-17","close":197502.875},{"date":"2020-07-20","close":200637.8281},{"date":"2020-07-21","close":194367.9062},{"date":"2020-07-22","close":188993.6562},{"date":"2020-07-23","close":189441.5},{"date":"2020-07-24","close":182275.875},{"date":"2020-07-27","close":182275.875},{"date":"2020-07-28","close":182723.7188},{"date":"2020-07-29","close":189889.375},{"date":"2020-07-30","close":190785.0469},{"date":"2020-07-31","close":184067.3125},{"date":"2020-08-03","close":184515.125},{"date":"2020-08-04","close":186306.5469},{"date":"2020-08-05","close":190337.2031},{"date":"2020-08-06","close":199294.2656},{"date":"2020-08-07","close":200189.9531},{"date":"2020-08-10","close":213177.7031},{"date":"2020-08-11","close":214073.3906},{"date":"2020-08-12","close":205564.2188},{"date":"2020-08-13","close":204220.6406},{"date":"2020-08-14","close":200637.8281},{"date":"2020-08-18","close":192128.6406},{"date":"2020-08-19","close":194367.9062},{"date":"2020-08-20","close":183171.5781},{"date":"2020-08-21","close":188993.6562},{"date":"2020-08-24","close":194367.9062},{"date":"2020-08-25","close":196607.1719},{"date":"2020-08-26","close":200189.9531},{"date":"2020-08-27","close":194367.9062},{"date":"2020-08-28","close":202429.2344},{"date":"2020-08-31","close":200637.8281},{"date":"2020-09-01","close":213625.5625},{"date":"2020-09-02","close":210938.4219},{"date":"2020-09-03","close":209147.0469},{"date":"2020-09-04","close":206012.0469},{"date":"2020-09-07","close":201981.3906},{"date":"2020-09-08","close":201981.3906},{"date":"2020-09-09","close":200189.9531},{"date":"2020-09-10","close":200637.8281},{"date":"2020-09-11","close":202429.2344},{"date":"2020-09-14","close":208251.3125},{"date":"2020-09-15","close":209594.8906},{"date":"2020-09-16","close":217208.3594},{"date":"2020-09-17","close":216760.5156},{"date":"2020-09-18","close":214969.0938},{"date":"2020-09-21","close":217208.3594},{"date":"2020-09-22","close":209594.8906},{"date":"2020-09-23","close":204220.6406},{"date":"2020-09-24","close":197950.7188},{"date":"2020-09-25","close":198846.4219},{"date":"2020-09-28","close":201533.5312},{"date":"2020-09-29","close":206012.0469},{"date":"2020-10-05","close":211386.2969},{"date":"2020-10-06","close":209147.0469},{"date":"2020-10-07","close":210490.5938},{"date":"2020-10-08","close":205116.3438},{"date":"2020-10-12","close":203324.9531},{"date":"2020-10-13","close":210938.4219},{"date":"2020-10-14","close":207355.625},{"date":"2020-10-15","close":210042.75},{"date":"2020-10-16","close":205116.3438},{"date":"2020-10-19","close":199294.2656},{"date":"2020-10-20","close":212729.8438},{"date":"2020-10-21","close":207355.625},{"date":"2020-10-22","close":209594.8906},{"date":"2020-10-23","close":210042.75},{"date":"2020-10-26","close":218104.0781},{"date":"2020-10-27","close":218999.7656},{"date":"2020-10-28","close":226165.3906},{"date":"2020-10-29","close":213177.7031},{"date":"2020-10-30","close":201981.3906},{"date":"2020-11-02","close":202877.0781},{"date":"2020-11-03","close":202429.2344},{"date":"2020-11-04","close":202877.0781},{"date":"2020-11-05","close":208699.1875},{"date":"2020-11-06","close":205564.2188},{"date":"2020-11-09","close":208251.3125},{"date":"2020-11-10","close":215864.8125},{"date":"2020-11-11","close":217656.2031},{"date":"2020-11-12","close":214521.2344},{"date":"2020-11-13","close":214969.0938},{"date":"2020-11-16","close":219447.5938},{"date":"2020-11-17","close":217208.3594},{"date":"2020-11-18","close":219447.5938},{"date":"2020-11-19","close":217656.2031},{"date":"2020-11-20","close":215416.9375},{"date":"2020-11-23","close":221686.875},{"date":"2020-11-24","close":220791.1719},{"date":"2020-11-25","close":221686.875},{"date":"2020-11-26","close":219895.4688},{"date":"2020-11-27","close":222582.5781},{"date":"2020-11-30","close":218551.9062},{"date":"2020-12-01","close":217208.3594},{"date":"2020-12-02","close":215416.9375},{"date":"2020-12-03","close":219895.4688},{"date":"2020-12-04","close":220791.1719},{"date":"2020-12-07","close":217208.3594},{"date":"2020-12-08","close":216760.5156},{"date":"2020-12-09","close":216312.6719},{"date":"2020-12-10","close":218104.0781},{"date":"2020-12-11","close":217656.2031},{"date":"2020-12-14","close":231091.7969},{"date":"2020-12-15","close":231987.4688},{"date":"2020-12-16","close":228404.6875},{"date":"2020-12-17","close":223030.4375},{"date":"2020-12-18","close":223926.1562},{"date":"2020-12-21","close":223030.4375},{"date":"2020-12-22","close":218551.9062},{"date":"2020-12-23","close":224821.875},{"date":"2020-12-24","close":224821.875},{"date":"2020-12-28","close":223926.1562},{"date":"2020-12-29","close":228477.4844},{"date":"2020-12-30","close":232573.7031},{"date":"2021-01-04","close":261247.125},{"date":"2021-01-05","close":264888.2188},{"date":"2021-01-06","close":258061.2812},{"date":"2021-01-07","close":277176.875},{"date":"2021-01-08","close":327241.6562},{"date":"2021-01-11","close":320869.75},{"date":"2021-01-12","close":302209.2812},{"date":"2021-01-13","close":309036.2812},{"date":"2021-01-14","close":297657.9062},{"date":"2021-01-15","close":292651.4688},{"date":"2021-01-18","close":294471.9688},{"date":"2021-01-19","close":314042.7812},{"date":"2021-01-20","close":311311.9688},{"date":"2021-01-21","close":328607.0},{"date":"2021-01-22","close":318594.1562},{"date":"2021-01-25","close":316318.4375},{"date":"2021-01-26","close":307670.875},{"date":"2021-01-27","close":299023.3125},{"date":"2021-01-28","close":301298.9688},{"date":"2021-01-29","close":289010.3438},{"date":"2021-02-01","close":305395.1562},{"date":"2021-02-02","close":304484.9375},{"date":"2021-02-03","close":316318.4375},{"date":"2021-02-04","close":325876.25},{"date":"2021-02-05","close":320869.75},{"date":"2021-02-08","close":293106.5312},{"date":"2021-02-09","close":296292.4688},{"date":"2021-02-10","close":301754.0938},{"date":"2021-02-15","close":303119.5312},{"date":"2021-02-16","close":304029.8125},{"date":"2021-02-17","close":296292.4688},{"date":"2021-02-18","close":289465.4688},{"date":"2021-02-19","close":292651.4688},{"date":"2021-02-22","close":294016.9375},{"date":"2021-02-23","close":295837.375},{"date":"2021-02-24","close":282183.4062},{"date":"2021-02-25","close":286279.5625},{"date":"2021-02-26","close":275811.5},{"date":"2021-03-02","close":280817.9375},{"date":"2021-03-03","close":285369.3125},{"date":"2021-03-04","close":282638.4688},{"date":"2021-03-05","close":277632.0},{"date":"2021-03-08","close":274446.0312},{"date":"2021-03-09","close":269894.75},{"date":"2021-03-10","close":263978.0},{"date":"2021-03-11","close":267619.0625},{"date":"2021-03-12","close":276266.6875},{"date":"2021-03-15","close":274901.25},{"date":"2021-03-16","close":276266.6875},{"date":"2021-03-17","close":269439.5625},{"date":"2021-03-18","close":271715.25},{"date":"2021-03-19","close":273080.5938},{"date":"2021-03-22","close":265798.4688},{"date":"2021-03-23","close":260792.0156},{"date":"2021-03-24","close":257606.1094},{"date":"2021-03-25","close":258971.5},{"date":"2021-03-26","close":258061.2812},{"date":"2021-03-29","close":258516.3125},{"date":"2021-03-30","close":271715.25},{"date":"2021-03-31","close":265798.4688},{"date":"2021-04-01","close":268074.1875},{"date":"2021-04-02","close":278542.25},{"date":"2021-04-05","close":276721.75},{"date":"2021-04-06","close":270349.875},{"date":"2021-04-07","close":273535.7812},{"date":"2021-04-08","close":289010.3438},{"date":"2021-04-09","close":278087.125},{"date":"2021-04-12","close":275356.3438},{"date":"2021-04-13","close":274446.0312},{"date":"2021-04-14","close":282183.4062},{"date":"2021-04-15","close":280817.9375},{"date":"2021-04-16","close":278542.25},{"date":"2021-04-19","close":277632.0},{"date":"2021-04-20","close":277176.875},{"date":"2021-04-21","close":271715.25},{"date":"2021-04-22","close":271260.0938},{"date":"2021-04-23","close":264433.125},{"date":"2021-04-26","close":259426.6094},{"date":"2021-04-27","close":253054.7812},{"date":"2021-04-28","close":252599.5938},{"date":"2021-04-29","close":245772.5938},{"date":"2021-04-30","close":245772.5938},{"date":"2021-05-03","close":248048.2812},{"date":"2021-05-04","close":251689.375},{"date":"2021-05-06","close":249868.8125},{"date":"2021-05-07","close":252599.5938},{"date":"2021-05-10","close":258061.2812},{"date":"2021-05-11","close":252599.5938},{"date":"2021-05-12","close":253509.875},{"date":"2021-05-13","close":252144.4844},{"date":"2021-05-14","close":250323.9844},{"date":"2021-05-17","close":251689.375},{"date":"2021-05-18","close":253054.7812},{"date":"2021-05-20","close":253054.7812},{"date":"2021-05-21","close":254875.2812},{"date":"2021-05-24","close":253965.0312},{"date":"2021-05-25","close":252144.4844},{"date":"2021-05-26","close":250779.0781},{"date":"2021-05-27","close":247137.9844},{"date":"2021-05-28","close":253509.875},{"date":"2021-05-31","close":254875.2812},{"date":"2021-06-01","close":255330.4375},{"date":"2021-06-02","close":254875.2812},{"date":"2021-06-03","close":253965.0312},{"date":"2021-06-04","close":262157.4062},{"date":"2021-06-07","close":259881.7344},{"date":"2021-06-08","close":262157.4062},{"date":"2021-06-09","close":261702.2656},{"date":"2021-06-10","close":261247.125},{"date":"2021-06-11","close":261247.125},{"date":"2021-06-14","close":262157.4062},{"date":"2021-06-15","close":263067.6875},{"date":"2021-06-16","close":263522.8438},{"date":"2021-06-17","close":261702.2656},{"date":"2021-06-18","close":261247.125},{"date":"2021-06-21","close":258971.5},{"date":"2021-06-22","close":267619.0625},{"date":"2021-06-23","close":266253.625},{"date":"2021-06-24","close":264433.125},{"date":"2021-06-25","close":266253.625},{"date":"2021-06-28","close":264433.125},{"date":"2021-06-29","close":264433.125},{"date":"2021-06-30","close":266716.5938},{"date":"2021-07-01","close":262149.5312},{"date":"2021-07-02","close":258952.6875},{"date":"2021-07-05","close":257582.5312},{"date":"2021-07-06","close":258952.6875},{"date":"2021-07-07","close":258039.2188},{"date":"2021-07-08","close":257125.8125},{"date":"2021-07-09","close":252558.7656},{"date":"2021-07-12","close":256669.0781},{"date":"2021-07-13","close":259409.2969},{"date":"2021-07-14","close":258039.2188},{"date":"2021-07-15","close":261692.8594},{"date":"2021-07-16","close":259866.0469},{"date":"2021-07-19","close":255755.6875},{"date":"2021-07-20","close":254842.2812},{"date":"2021-07-21","close":254842.2812},{"date":"2021-07-22","close":257582.5312},{"date":"2021-07-23","close":255298.9688},{"date":"2021-07-26","close":247991.6562},{"date":"2021-07-27","close":247991.6562},{"date":"2021-07-28","close":248905.0938},{"date":"2021-07-29","close":249361.7812},{"date":"2021-07-30","close":243424.5938},{"date":"2021-08-02","close":247534.9531},{"date":"2021-08-03","close":252102.0312},{"date":"2021-08-04","close":253928.8906},{"date":"2021-08-05","close":252558.7656},{"date":"2021-08-06","close":252558.7656},{"date":"2021-08-09","close":250731.9219},{"date":"2021-08-10","close":247534.9531},{"date":"2021-08-11","close":248448.3906},{"date":"2021-08-12","close":247078.2656},{"date":"2021-08-13","close":245251.4375},{"date":"2021-08-17","close":242967.9062},{"date":"2021-08-18","close":243881.3125},{"date":"2021-08-19","close":235203.875},{"date":"2021-08-20","close":229723.4375},{"date":"2021-08-23","close":237487.4062},{"date":"2021-08-24","close":239770.9531},{"date":"2021-08-25","close":240227.6562},{"date":"2021-08-26","close":243881.3125},{"date":"2021-08-27","close":247534.9531},{"date":"2021-08-30","close":248905.0938},{"date":"2021-08-31","close":253472.1406},{"date":"2021-09-01","close":253472.1406},{"date":"2021-09-02","close":251645.3281},{"date":"2021-09-03","close":253928.8906},{"date":"2021-09-06","close":255755.6875},{"date":"2021-09-07","close":254842.2812},{"date":"2021-09-08","close":253928.8906},{"date":"2021-09-09","close":253015.4531},{"date":"2021-09-10","close":244794.75},{"date":"2021-09-13","close":242511.2031},{"date":"2021-09-14","close":246164.875},{"date":"2021-09-15","close":245708.1562},{"date":"2021-09-16","close":247078.2656},{"date":"2021-09-17","close":244338.0},{"date":"2021-09-23","close":240227.6562},{"date":"2021-09-24","close":237487.4062},{"date":"2021-09-27","close":236574.0},{"date":"2021-09-28","close":231093.5312},{"date":"2021-09-29","close":231550.2344},{"date":"2021-09-30","close":231093.5312},{"date":"2021-10-01","close":227896.5938},{"date":"2021-10-05","close":229723.4375},{"date":"2021-10-06","close":228353.2812},{"date":"2021-10-07","close":237944.1094},{"date":"2021-10-08","close":242967.9062},{"date":"2021-10-12","close":237944.1094},{"date":"2021-10-13","close":247534.9531},{"date":"2021-10-14","close":249361.7812},{"date":"2021-10-15","close":247534.9531},{"date":"2021-10-18","close":247078.2656},{"date":"2021-10-19","close":248448.3906},{"date":"2021-10-20","close":244794.75},{"date":"2021-10-21","close":244338.0},{"date":"2021-10-22","close":241597.7969},{"date":"2021-10-25","close":245251.4375},{"date":"2021-10-26","close":247078.2656},{"date":"2021-10-27","close":243881.3125},{"date":"2021-10-28","close":240684.3594},{"date":"2021-10-29","close":230180.125},{"date":"2021-11-01","close":231093.5312},{"date":"2021-11-02","close":233377.0625},{"date":"2021-11-03","close":230636.8125},{"date":"2021-11-04","close":230180.125},{"date":"2021-11-05","close":230636.8125},{"date":"2021-11-08","close":230180.125},{"date":"2021-11-09","close":226983.1719},{"date":"2021-11-10","close":223786.2188},{"date":"2021-11-11","close":220589.2812},{"date":"2021-11-12","close":221959.4062},{"date":"2021-11-15","close":226069.7656},{"date":"2021-11-16","close":221502.6875},{"date":"2021-11-17","close":220132.5781},{"date":"2021-11-18","close":216022.2188},{"date":"2021-11-19","close":217392.3438},{"date":"2021-11-22","close":226526.4688},{"date":"2021-11-23","close":222872.7969},{"date":"2021-11-24","close":221959.4062},{"date":"2021-11-25","close":219675.8438},{"date":"2021-11-26","close":212825.2812},{"date":"2021-11-29","close":207344.7812},{"date":"2021-11-30","close":201407.5938},{"date":"2021-12-01","close":210085.0},{"date":"2021-12-02","close":218762.4375},{"date":"2021-12-03","close":217849.0781},{"date":"2021-12-06","close":218305.7344},{"date":"2021-12-07","close":221959.4062},{"date":"2021-12-08","close":220132.5781},{"date":"2021-12-09","close":220589.2812},{"date":"2021-12-10","close":223329.5156},{"date":"2021-12-13","close":225613.0469},{"date":"2021-12-14","close":222872.7969},{"date":"2021-12-15","close":221045.9844},{"date":"2021-12-16","close":223786.2188},{"date":"2021-12-17","close":224699.6406},{"date":"2021-12-20","close":220132.5781},{"date":"2021-12-21","close":220589.2812},{"date":"2021-12-22","close":228810.0},{"date":"2021-12-23","close":234290.4688},{"date":"2021-12-24","close":240227.6562},{"date":"2021-12-27","close":238857.5625},{"date":"2021-12-28","close":242511.2031},{"date":"2021-12-29","close":241125.4375},{"date":"2021-12-30","close":235120.3906},{"date":"2022-01-03","close":256500.0},{"date":"2022-01-04","close":236044.2031},{"date":"2022-01-05","close":237430.0156},{"date":"2022-01-06","close":248978.1406},{"date":"2022-01-07","close":248978.1406},{"date":"2022-01-10","close":242049.2656},{"date":"2022-01-11","close":237430.0156},{"date":"2022-01-12","close":242049.2656},{"date":"2022-01-13","close":235582.3125},{"date":"2022-01-14","close":236044.2031},{"date":"2022-01-17","close":231424.9531},{"date":"2022-01-18","close":226343.7656},{"date":"2022-01-19","close":221724.5469},{"date":"2022-01-20","close":223110.2969},{"date":"2022-01-21","close":219876.8281},{"date":"2022-01-24","close":217105.25},{"date":"2022-01-25","close":215257.5469},{"date":"2022-01-26","close":215257.5469},{"date":"2022-01-27","close":209714.4375},{"date":"2022-01-28","close":214333.7031},{"date":"2022-02-03","close":212485.9844},{"date":"2022-02-04","close":212947.9062},{"date":"2022-02-07","close":212485.9844},{"date":"2022-02-08","close":212485.9844},{"date":"2022-02-09","close":212485.9844},{"date":"2022-02-10","close":213871.7656},{"date":"2022-02-11","close":213409.8438},{"date":"2022-02-14","close":206019.0312},{"date":"2022-02-15","close":209714.4375},{"date":"2022-02-16","close":212947.9062},{"date":"2022-02-17","close":211100.2188},{"date":"2022-02-18","close":211100.2188},{"date":"2022-02-21","close":211100.2188},{"date":"2022-02-22","close":211100.2188},{"date":"2022-02-23","close":211100.2188},{"date":"2022-02-24","close":205557.0938},{"date":"2022-02-25","close":207866.75},{"date":"2022-02-28","close":207866.75},{"date":"2022-03-02","close":206942.8594},{"date":"2022-03-03","close":209714.4375},{"date":"2022-03-04","close":209714.4375},{"date":"2022-03-07","close":204171.3125},{"date":"2022-03-08","close":202323.6094},{"date":"2022-03-10","close":202785.5469},{"date":"2022-03-11","close":193547.0},{"date":"2022-03-14","close":189851.6094},{"date":"2022-03-15","close":189851.6094},{"date":"2022-03-16","close":192161.25},{"date":"2022-03-17","close":192161.25},{"date":"2022-03-18","close":194470.8906},{"date":"2022-03-21","close":194470.8906},{"date":"2022-03-22","close":194008.9375},{"date":"2022-03-23","close":196780.5},{"date":"2022-03-24","close":194008.9375},{"date":"2022-03-25","close":194470.8906},{"date":"2022-03-28","close":194932.8281},{"date":"2022-03-29","close":196780.5},{"date":"2022-03-30","close":198628.2188},{"date":"2022-03-31","close":198628.2188},{"date":"2022-04-01","close":200475.9219},{"date":"2022-04-04","close":198628.2188},{"date":"2022-04-05","close":200475.9219},{"date":"2022-04-06","close":199552.0781},{"date":"2022-04-07","close":195856.6562},{"date":"2022-04-08","close":193085.0938},{"date":"2022-04-11","close":192161.25},{"date":"2022-04-12","close":190775.4688},{"date":"2022-04-13","close":194008.9375},{"date":"2022-04-14","close":191699.3125},{"date":"2022-04-15","close":190313.5312},{"date":"2022-04-18","close":195394.7344},{"date":"2022-04-19","close":194932.8281},{"date":"2022-04-20","close":196780.5},{"date":"2022-04-21","close":195856.6562},{"date":"2022-04-22","close":196780.5},{"date":"2022-04-25","close":188003.9219},{"date":"2022-04-26","close":189389.7031},{"date":"2022-04-27","close":188465.8281},{"date":"2022-04-28","close":193547.0},{"date":"2022-04-29","close":191699.3125},{"date":"2022-05-02","close":192623.1875},{"date":"2022-05-03","close":190775.4688},{"date":"2022-05-04","close":191237.3906},{"date":"2022-05-06","close":187080.0781},{"date":"2022-05-09","close":201000.0},{"date":"2022-05-10","close":183846.5781},{"date":"2022-05-11","close":183384.6406},{"date":"2022-05-12","close":179227.3125},{"date":"2022-05-13","close":184308.5},{"date":"2022-05-16","close":184308.5},{"date":"2022-05-17","close":184308.5},{"date":"2022-05-18","close":186156.2031},{"date":"2022-05-19","close":180151.1562},{"date":"2022-05-20","close":187080.0781},{"date":"2022-05-23","close":187541.9844},{"date":"2022-05-24","close":183384.6406},{"date":"2022-05-25","close":187080.0781},{"date":"2022-05-26","close":185694.2812},{"date":"2022-05-27","close":186618.1406},{"date":"2022-05-30","close":190313.5312},{"date":"2022-05-31","close":201861.6875},{"date":"2022-06-02","close":199090.1562},{"date":"2022-06-03","close":198628.2188},{"date":"2022-06-07","close":200014.0156},{"date":"2022-06-08","close":199090.1562},{"date":"2022-06-09","close":205095.1875},{"date":"2022-06-10","close":200937.8438},{"date":"2022-06-13","close":194008.9375},{"date":"2022-06-14","close":189851.6094},{"date":"2022-06-15","close":189851.6094},{"date":"2022-06-16","close":188465.8281},{"date":"2022-06-17","close":186618.1406},{"date":"2022-06-20","close":184308.5},{"date":"2022-06-21","close":185694.2812},{"date":"2022-06-22","close":182922.7344},{"date":"2022-06-23","close":181536.9531},{"date":"2022-06-24","close":182460.8125},{"date":"2022-06-27","close":188003.9219},{"date":"2022-06-28","close":190775.4688},{"date":"2022-06-29","close":184741.2188},{"date":"2022-06-30","close":184741.2188},{"date":"2022-07-01","close":187062.0781},{"date":"2022-07-04","close":187062.0781},{"date":"2022-07-05","close":186597.9062},{"date":"2022-07-06","close":178706.9375},{"date":"2022-07-07","close":179635.2969},{"date":"2022-07-08","close":189847.1406},{"date":"2022-07-11","close":186597.9062},{"date":"2022-07-12","close":189382.9375},{"date":"2022-07-13","close":194953.0312},{"date":"2022-07-14","close":196345.5625},{"date":"2022-07-15","close":196345.5625},{"date":"2022-07-18","close":199130.6094},{"date":"2022-07-19","close":203772.3438},{"date":"2022-07-20","close":203308.1562},{"date":"2022-07-21","close":203772.3438},{"date":"2022-07-22","close":202843.9844},{"date":"2022-07-25","close":209806.6094},{"date":"2022-07-26","close":210734.9531},{"date":"2022-07-27","close":210734.9531},{"date":"2022-07-28","close":212591.6406},{"date":"2022-07-29","close":212127.4688},{"date":"2022-08-01","close":210734.9531},{"date":"2022-08-02","close":209806.6094},{"date":"2022-08-03","close":213984.1562},{"date":"2022-08-04","close":212591.6406},{"date":"2022-08-05","close":208414.0781},{"date":"2022-08-08","close":209806.6094},{"date":"2022-08-09","close":207485.7344},{"date":"2022-08-10","close":207485.7344},{"date":"2022-08-11","close":208878.2656},{"date":"2022-08-12","close":210270.7656},{"date":"2022-08-16","close":202843.9844},{"date":"2022-08-17","close":201915.6406},{"date":"2022-08-18","close":195881.4062},{"date":"2022-08-19","close":199130.6094},{"date":"2022-08-22","close":196809.7344},{"date":"2022-08-23","close":195881.4062},{"date":"2022-08-24","close":194024.6875},{"date":"2022-08-25","close":196809.7344},{"date":"2022-08-26","close":197273.9219},{"date":"2022-08-29","close":191703.8281},{"date":"2022-08-30","close":198202.25},{"date":"2022-08-31","close":199594.7812},{"date":"2022-09-01","close":196809.7344},{"date":"2022-09-02","close":198666.4531},{"date":"2022-09-05","close":199130.6094},{"date":"2022-09-06","close":201451.4844},{"date":"2022-09-07","close":201451.4844},{"date":"2022-09-08","close":203772.3438},{"date":"2022-09-13","close":201451.4844},{"date":"2022-09-14","close":198666.4531},{"date":"2022-09-15","close":194024.6875},{"date":"2022-09-16","close":194953.0312},{"date":"2022-09-19","close":194024.6875},{"date":"2022-09-20","close":200058.9688},{"date":"2022-09-21","close":196809.7344},{"date":"2022-09-22","close":194488.8438},{"date":"2022-09-23","close":191703.8281},{"date":"2022-09-26","close":185669.5469},{"date":"2022-09-27","close":185205.3906},{"date":"2022-09-28","close":180563.625},{"date":"2022-09-29","close":183348.7031},{"date":"2022-09-30","close":177314.4375},{"date":"2022-10-04","close":183812.875},{"date":"2022-10-05","close":187990.4531},{"date":"2022-10-06","close":186597.9062},{"date":"2022-10-07","close":187526.2656},{"date":"2022-10-11","close":187062.0781},{"date":"2022-10-12","close":181492.0},{"date":"2022-10-13","close":181492.0},{"date":"2022-10-14","close":181027.8125},{"date":"2022-10-17","close":181027.8125},{"date":"2022-10-18","close":189382.9375},{"date":"2022-10-19","close":192632.1562},{"date":"2022-10-20","close":191239.6406},{"date":"2022-10-21","close":189382.9375},{"date":"2022-10-24","close":183812.875},{"date":"2022-10-25","close":184741.2188},{"date":"2022-10-26","close":183812.875},{"date":"2022-10-27","close":189382.9375},{"date":"2022-10-28","close":203308.1562},{"date":"2022-10-31","close":203308.1562},{"date":"2022-11-01","close":201451.4844},{"date":"2022-11-02","close":203308.1562},{"date":"2022-11-03","close":202843.9844},{"date":"2022-11-04","close":203308.1562},{"date":"2022-11-07","close":205164.8594},{"date":"2022-11-08","close":201915.6406},{"date":"2022-11-09","close":204700.6875},{"date":"2022-11-10","close":204700.6875},{"date":"2022-11-11","close":203772.3438},{"date":"2022-11-14","close":203308.1562},{"date":"2022-11-15","close":204700.6875},{"date":"2022-11-16","close":200523.1406},{"date":"2022-11-17","close":195881.4062},{"date":"2022-11-18","close":200523.1406},{"date":"2022-11-21","close":200058.9688},{"date":"2022-11-22","close":195417.2188},{"date":"2022-11-23","close":195881.4062},{"date":"2022-11-24","close":194024.6875},{"date":"2022-11-25","close":194488.8438},{"date":"2022-11-28","close":193560.5312},{"date":"2022-11-29","close":193560.5312},{"date":"2022-11-30","close":197738.0781},{"date":"2022-12-01","close":198202.25},{"date":"2022-12-02","close":198202.25},{"date":"2022-12-05","close":194024.6875},{"date":"2022-12-06","close":191239.6406},{"date":"2022-12-07","close":192632.1562},{"date":"2022-12-08","close":191239.6406},{"date":"2022-12-09","close":193560.5312},{"date":"2022-12-12","close":193096.3438},{"date":"2022-12-13","close":186133.75},{"date":"2022-12-14","close":191703.8281},{"date":"2022-12-15","close":191239.6406},{"date":"2022-12-16","close":191703.8281},{"date":"2022-12-19","close":188454.6094},{"date":"2022-12-20","close":187526.2656},{"date":"2022-12-21","close":188454.6094},{"date":"2022-12-22","close":193096.3438},{"date":"2022-12-23","close":191703.8281},{"date":"2022-12-26","close":194488.8438},{"date":"2022-12-27","close":194953.0312},{"date":"2022-12-28","close":194953.0312},{"date":"2022-12-29","close":188831.3438},{"date":"2023-01-02","close":190714.9531},{"date":"2023-01-03","close":190244.0469},{"date":"2023-01-04","close":191185.8438},{"date":"2023-01-05","close":194953.0312},{"date":"2023-01-06","close":201545.6719},{"date":"2023-01-09","close":203900.1875},{"date":"2023-01-10","close":204841.9688},{"date":"2023-01-11","close":204841.9688},{"date":"2023-01-12","close":201074.75},{"date":"2023-01-13","close":203900.1875},{"date":"2023-01-16","close":202487.4688},{"date":"2023-01-17","close":202958.3906},{"date":"2023-01-18","close":196836.6406},{"date":"2023-01-19","close":195894.8438},{"date":"2023-01-20","close":197307.5312},{"date":"2023-01-25","close":200132.9688},{"date":"2023-01-26","close":206725.5781},{"date":"2023-01-27","close":202016.5625},{"date":"2023-01-30","close":194482.1406},{"date":"2023-01-31","close":194482.1406},{"date":"2023-02-01","close":195894.8438},{"date":"2023-02-02","close":194011.2344},{"date":"2023-02-03","close":196365.75},{"date":"2023-02-06","close":194011.2344},{"date":"2023-02-07","close":193540.3281},{"date":"2023-02-08","close":195423.9375},{"date":"2023-02-09","close":195423.9375},{"date":"2023-02-10","close":195894.8438},{"date":"2023-02-13","close":195423.9375},{"date":"2023-02-14","close":200603.8594},{"date":"2023-02-15","close":199191.1562},{"date":"2023-02-16","close":202487.4688},{"date":"2023-02-17","close":200603.8594},{"date":"2023-02-20","close":201074.75},{"date":"2023-02-21","close":202487.4688},{"date":"2023-02-22","close":201545.6719},{"date":"2023-02-23","close":204841.9688},{"date":"2023-02-24","close":206254.6719},{"date":"2023-02-27","close":201545.6719},{"date":"2023-02-28","close":200132.9688},{"date":"2023-03-02","close":204371.0781},{"date":"2023-03-03","close":203900.1875},{"date":"2023-03-06","close":206254.6719},{"date":"2023-03-07","close":205312.875},{"date":"2023-03-08","close":202958.3906},{"date":"2023-03-09","close":207196.4844},{"date":"2023-03-10","close":203900.1875},{"date":"2023-03-13","close":205783.7656},{"date":"2023-03-14","close":201074.75},{"date":"2023-03-15","close":206254.6719},{"date":"2023-03-16","close":202016.5625},{"date":"2023-03-17","close":204841.9688},{"date":"2023-03-20","close":200132.9688},{"date":"2023-03-21","close":202487.4688},{"date":"2023-03-22","close":203429.2812},{"date":"2023-03-23","close":204841.9688},{"date":"2023-03-24","close":198249.3438},{"date":"2023-03-27","close":199191.1562},{"date":"2023-03-28","close":201074.75},{"date":"2023-03-29","close":202958.3906},{"date":"2023-03-30","close":200603.8594},{"date":"2023-03-31","close":203429.2812},{"date":"2023-04-03","close":201545.6719},{"date":"2023-04-04","close":202487.4688},{"date":"2023-04-05","close":205312.875},{"date":"2023-04-06","close":203429.2812},{"date":"2023-04-07","close":201074.75},{"date":"2023-04-10","close":201074.75},{"date":"2023-04-11","close":208138.2812},{"date":"2023-04-12","close":218498.0938},{"date":"2023-04-13","close":218027.1875},{"date":"2023-04-14","close":217556.2969},{"date":"2023-04-17","close":214730.8594},{"date":"2023-04-18","close":211905.4844},{"date":"2023-04-19","close":213789.0938},{"date":"2023-04-20","close":214730.8594},{"date":"2023-04-21","close":216614.4844},{"date":"2023-04-24","close":218498.0938},{"date":"2023-04-25","close":223678.0156},{"date":"2023-04-26","close":209080.0781},{"date":"2023-04-27","close":208609.1875},{"date":"2023-04-28","close":204841.9688},{"date":"2023-05-02","close":210021.875},{"date":"2023-05-03","close":208138.2812},{"date":"2023-05-04","close":205312.875},{"date":"2023-05-08","close":208609.1875},{"date":"2023-05-09","close":210963.6562},{"date":"2023-05-10","close":213318.1719},{"date":"2023-05-11","close":216614.4844},{"date":"2023-05-12","close":211905.4844},{"date":"2023-05-15","close":211905.4844},{"date":"2023-05-16","close":207667.375},{"date":"2023-05-17","close":210021.875},{"date":"2023-05-18","close":215672.6875},{"date":"2023-05-19","close":213318.1719},{"date":"2023-05-22","close":215672.6875},{"date":"2023-05-23","close":215201.7812},{"date":"2023-05-24","close":216614.4844},{"date":"2023-05-25","close":213789.0938},{"date":"2023-05-26","close":213789.0938},{"date":"2023-05-30","close":210492.7656},{"date":"2023-05-31","close":210021.875},{"date":"2023-06-01","close":208609.1875},{"date":"2023-06-02","close":210021.875},{"date":"2023-06-05","close":214259.9688},{"date":"2023-06-07","close":206725.5781},{"date":"2023-06-08","close":207196.4844},{"date":"2023-06-09","close":209550.9688},{"date":"2023-06-12","close":209080.0781},{"date":"2023-06-13","close":210021.875},{"date":"2023-06-14","close":209550.9688},{"date":"2023-06-15","close":210021.875},{"date":"2023-06-16","close":208609.1875},{"date":"2023-06-19","close":209080.0781},{"date":"2023-06-20","close":206254.6719},{"date":"2023-06-21","close":209080.0781},{"date":"2023-06-22","close":209080.0781},{"date":"2023-06-23","close":204371.0781},{"date":"2023-06-26","close":208138.2812},{"date":"2023-06-27","close":216614.4844},{"date":"2023-06-28","close":217556.2969},{"date":"2023-06-29","close":213772.7188},{"date":"2023-06-30","close":219921.0625},{"date":"2023-07-03","close":219448.0938},{"date":"2023-07-04","close":218029.2344},{"date":"2023-07-05","close":219448.0938},{"date":"2023-07-06","close":220393.9844},{"date":"2023-07-07","close":219921.0625},{"date":"2023-07-10","close":219921.0625},{"date":"2023-07-11","close":221339.8906},{"date":"2023-07-12","close":219921.0625},{"date":"2023-07-13","close":220393.9844},{"date":"2023-07-14","close":235055.375},{"date":"2023-07-17","close":231271.7969},{"date":"2023-07-18","close":226069.375},{"date":"2023-07-19","close":230798.875},{"date":"2023-07-20","close":229380.0156},{"date":"2023-07-21","close":229852.9531},{"date":"2023-07-24","close":227015.2812},{"date":"2023-07-25","close":227961.1719},{"date":"2023-07-26","close":222285.7969},{"date":"2023-07-27","close":221339.8906},{"date":"2023-07-28","close":219921.0625},{"date":"2023-07-31","close":220393.9844},{"date":"2023-08-01","close":223231.7031},{"date":"2023-08-02","close":215191.5625},{"date":"2023-08-03","close":217556.2969},{"date":"2023-08-04","close":217556.2969},{"date":"2023-08-07","close":214245.6562},{"date":"2023-08-08","close":215191.5625},{"date":"2023-08-09","close":221339.8906},{"date":"2023-08-10","close":216137.4688},{"date":"2023-08-11","close":220393.9844},{"date":"2023-08-14","close":220393.9844},{"date":"2023-08-16","close":216610.3906},{"date":"2023-08-17","close":218029.2344},{"date":"2023-08-18","close":217083.375},{"date":"2023-08-21","close":217083.375},{"date":"2023-08-22","close":217556.2969},{"date":"2023-08-23","close":214718.6094},{"date":"2023-08-24","close":215191.5625},{"date":"2023-08-25","close":214718.6094},{"date":"2023-08-28","close":216137.4688},{"date":"2023-08-29","close":218029.2344},{"date":"2023-08-30","close":219448.0938},{"date":"2023-08-31","close":218502.2188},{"date":"2023-09-01","close":219921.0625},{"date":"2023-09-04","close":223231.7031},{"date":"2023-09-05","close":224177.5781},{"date":"2023-09-06","close":224650.5312},{"date":"2023-09-07","close":224177.5781},{"date":"2023-09-08","close":222758.7344},{"date":"2023-09-11","close":218029.2344},{"date":"2023-09-12","close":219448.0938},{"date":"2023-09-13","close":221812.8438},{"date":"2023-09-14","close":222285.7969},{"date":"2023-09-15","close":225123.5},{"date":"2023-09-18","close":222285.7969},{"date":"2023-09-19","close":224177.5781},{"date":"2023-09-20","close":229380.0156},{"date":"2023-09-21","close":225123.5},{"date":"2023-09-22","close":226542.3281},{"date":"2023-09-25","close":233163.6094},{"date":"2023-09-26","close":228907.0781},{"date":"2023-09-27","close":227488.2188},{"date":"2023-10-04","close":220393.9844},{"date":"2023-10-05","close":219448.0938},{"date":"2023-10-06","close":219448.0938},{"date":"2023-10-10","close":219921.0625},{"date":"2023-10-11","close":220393.9844},{"date":"2023-10-12","close":221339.8906},{"date":"2023-10-13","close":219921.0625},{"date":"2023-10-16","close":216137.4688},{"date":"2023-10-17","close":211880.9062},{"date":"2023-10-18","close":215191.5625},{"date":"2023-10-19","close":212826.8125},{"date":"2023-10-20","close":206205.5469},{"date":"2023-10-23","close":206205.5469},{"date":"2023-10-24","close":205732.5781},{"date":"2023-10-25","close":209043.25},{"date":"2023-10-26","close":204313.75},{"date":"2023-10-27","close":208097.3281},{"date":"2023-10-30","close":200057.2188},{"date":"2023-10-31","close":197219.5312},{"date":"2023-11-01","close":201003.1094},{"date":"2023-11-02","close":206678.4688},{"date":"2023-11-03","close":206205.5469},{"date":"2023-11-06","close":215664.5},{"date":"2023-11-07","close":211880.9062},{"date":"2023-11-08","close":210462.0781},{"date":"2023-11-09","close":211880.9062},{"date":"2023-11-10","close":210935.0312},{"date":"2023-11-13","close":209516.1875},{"date":"2023-11-14","close":210462.0781},{"date":"2023-11-15","close":215664.5},{"date":"2023-11-16","close":218029.2344},{"date":"2023-11-17","close":217083.375},{"date":"2023-11-20","close":213299.7656},{"date":"2023-11-21","close":218975.1406},{"date":"2023-11-22","close":217083.375},{"date":"2023-11-23","close":220393.9844},{"date":"2023-11-24","close":219921.0625},{"date":"2023-11-27","close":219448.0938},{"date":"2023-11-28","close":220866.9375},{"date":"2023-11-29","close":218029.2344},{"date":"2023-11-30","close":216610.3906},{"date":"2023-12-01","close":214718.6094},{"date":"2023-12-04","close":213299.7656},{"date":"2023-12-05","close":212826.8125},{"date":"2023-12-06","close":211407.9688},{"date":"2023-12-07","close":212353.8594},{"date":"2023-12-08","close":214245.6562},{"date":"2023-12-11","close":214718.6094},{"date":"2023-12-12","close":215191.5625},{"date":"2023-12-13","close":214718.6094},{"date":"2023-12-14","close":209043.25},{"date":"2023-12-15","close":212353.8594},{"date":"2023-12-18","close":211880.9062},{"date":"2023-12-19","close":211407.9688},{"date":"2023-12-20","close":216610.3906},{"date":"2023-12-21","close":218029.2344},{"date":"2023-12-22","close":218502.2188},{"date":"2023-12-26","close":218029.2344},{"date":"2023-12-27","close":217556.2969},{"date":"2023-12-28","close":224177.5781},{"date":"2024-01-02","close":223231.7031},{"date":"2024-01-03","close":215191.5625},{"date":"2024-01-04","close":210462.0781},{"date":"2024-01-05","close":209516.1875},{"date":"2024-01-08","close":206678.4688},{"date":"2024-01-09","close":204786.7031},{"date":"2024-01-10","close":205259.6406},{"date":"2024-01-11","close":204313.75},{"date":"2024-01-12","close":202894.9062},{"date":"2024-01-15","close":204786.7031},{"date":"2024-01-16","close":201476.0625},{"date":"2024-01-17","close":194381.8281},{"date":"2024-01-18","close":189179.3906},{"date":"2024-01-19","close":188801.0625},{"date":"2024-01-22","close":188233.4844},{"date":"2024-01-23","close":193908.875},{"date":"2024-01-24","close":193435.9531},{"date":"2024-01-25","close":198165.4062},{"date":"2024-01-26","close":192962.9688},{"date":"2024-01-29","close":191544.1406},{"date":"2024-01-30","close":195327.7188},{"date":"2024-01-31","close":198638.375},{"date":"2024-02-01","close":207624.3906},{"date":"2024-02-02","close":219448.0938},{"date":"2024-02-05","close":218975.1406},{"date":"2024-02-06","close":207624.3906},{"date":"2024-02-07","close":216610.3906},{"date":"2024-02-08","close":218029.2344},{"date":"2024-02-13","close":220866.9375},{"date":"2024-02-14","close":216137.4688},{"date":"2024-02-15","close":215191.5625},{"date":"2024-02-16","close":218029.2344},{"date":"2024-02-19","close":230798.875},{"date":"2024-02-20","close":227015.2812},{"date":"2024-02-21","close":227488.2188},{"date":"2024-02-22","close":231271.7969},{"date":"2024-02-23","close":233636.5312},{"date":"2024-02-26","close":227961.1719},{"date":"2024-02-27","close":220866.9375},{"date":"2024-02-28","close":228907.0781},{"date":"2024-02-29","close":229380.0156},{"date":"2024-03-04","close":238366.0312},{"date":"2024-03-05","close":239311.9219},{"date":"2024-03-06","close":240257.8281},{"date":"2024-03-07","close":239311.9219},{"date":"2024-03-08","close":239311.9219},{"date":"2024-03-11","close":236474.2344},{"date":"2024-03-12","close":236947.2031},{"date":"2024-03-13","close":239784.875},{"date":"2024-03-14","close":250662.7031},{"date":"2024-03-15","close":254446.2812},{"date":"2024-03-18","close":253500.4062},{"date":"2024-03-19","close":239784.875},{"date":"2024-03-20","close":239311.9219},{"date":"2024-03-21","close":251608.5938},{"date":"2024-03-22","close":251129.3438},{"date":"2024-03-25","close":247295.2969},{"date":"2024-03-26","close":253525.6094},{"date":"2024-03-27","close":253525.6094},{"date":"2024-03-28","close":250650.0938},{"date":"2024-03-29","close":244419.7812},{"date":"2024-04-01","close":240585.7344},{"date":"2024-04-02","close":237230.9688},{"date":"2024-04-03","close":230521.4062},{"date":"2024-04-04","close":233876.1875},{"date":"2024-04-05","close":232438.4062},{"date":"2024-04-08","close":232917.6719},{"date":"2024-04-09","close":232917.6719},{"date":"2024-04-11","close":240585.7344},{"date":"2024-04-12","close":230521.4062},{"date":"2024-04-15","close":232438.4062},{"date":"2024-04-16","close":228125.1406},{"date":"2024-04-17","close":224770.3438},{"date":"2024-04-18","close":225249.6094},{"date":"2024-04-19","close":224770.3438},{"date":"2024-04-22","close":229083.6406},{"date":"2024-04-23","close":228604.375},{"date":"2024-04-24","close":233396.9219},{"date":"2024-04-25","close":233876.1875},{"date":"2024-04-26","close":230521.4062},{"date":"2024-04-29","close":219977.8125},{"date":"2024-04-30","close":219019.3125},{"date":"2024-05-02","close":216623.0156},{"date":"2024-05-03","close":216623.0156},{"date":"2024-05-07","close":219019.3125},{"date":"2024-05-08","close":222374.0781},{"date":"2024-05-09","close":216623.0156},{"date":"2024-05-10","close":217581.5312},{"date":"2024-05-13","close":217581.5312},{"date":"2024-05-14","close":215185.25},{"date":"2024-05-16","close":217581.5312},{"date":"2024-05-17","close":217581.5312},{"date":"2024-05-20","close":218060.7812},{"date":"2024-05-21","close":214226.75},{"date":"2024-05-22","close":220457.0469},{"date":"2024-05-23","close":218060.7812},{"date":"2024-05-24","close":212309.7344},{"date":"2024-05-27","close":211830.4844},{"date":"2024-05-28","close":209913.4531},{"date":"2024-05-29","close":208475.6875},{"date":"2024-05-30","close":206079.4375},{"date":"2024-05-31","close":205600.1719},{"date":"2024-06-03","close":210871.9531},{"date":"2024-06-04","close":210871.9531},{"date":"2024-06-05","close":212788.9688},{"date":"2024-06-07","close":213747.5},{"date":"2024-06-10","close":212309.7344},{"date":"2024-06-11","close":209913.4531},{"date":"2024-06-12","close":211830.4844},{"date":"2024-06-13","close":212309.7344},{"date":"2024-06-14","close":228125.1406},{"date":"2024-06-17","close":225249.6094},{"date":"2024-06-18","close":225728.8594},{"date":"2024-06-19","close":231959.1719},{"date":"2024-06-20","close":228604.375},{"date":"2024-06-21","close":227645.875},{"date":"2024-06-24","close":228125.1406},{"date":"2024-06-25","close":240106.4844},{"date":"2024-06-26","close":242023.5},{"date":"2024-06-27","close":241061.1719},{"date":"2024-06-28","close":242023.5},{"date":"2024-07-01","close":238174.2188},{"date":"2024-07-02","close":226626.375},{"date":"2024-07-03","close":229513.3438},{"date":"2024-07-04","close":231919.125},{"date":"2024-07-05","close":232881.4688},{"date":"2024-07-08","close":228551.0312},{"date":"2024-07-09","close":224701.7344},{"date":"2024-07-10","close":224701.7344},{"date":"2024-07-11","close":226626.375},{"date":"2024-07-12","close":225664.0469},{"date":"2024-07-15","close":223258.2656},{"date":"2024-07-16","close":222295.9375},{"date":"2024-07-17","close":220371.2969},{"date":"2024-07-18","close":215559.7031},{"date":"2024-07-19","close":215078.5469},{"date":"2024-07-22","close":213153.8906},{"date":"2024-07-23","close":214116.2188},{"date":"2024-07-24","close":216040.8594},{"date":"2024-07-25","close":217003.1719},{"date":"2024-07-26","close":217003.1719},{"date":"2024-07-29","close":219408.9844},{"date":"2024-07-30","close":213635.0625},{"date":"2024-07-31","close":212191.5781},{"date":"2024-08-01","close":211229.2656},{"date":"2024-08-02","close":209304.6094},{"date":"2024-08-05","close":196313.2969},{"date":"2024-08-06","close":204974.1719},{"date":"2024-08-07","close":204011.8438},{"date":"2024-08-08","close":205936.5},{"date":"2024-08-09","close":204493.0},{"date":"2024-08-12","close":210266.9375},{"date":"2024-08-13","close":208342.2969},{"date":"2024-08-14","close":209785.7812},{"date":"2024-08-16","close":211710.4219},{"date":"2024-08-19","close":212191.5781},{"date":"2024-08-20","close":210748.0938},{"date":"2024-08-21","close":211710.4219},{"date":"2024-08-22","close":210748.0938},{"date":"2024-08-23","close":211229.2656},{"date":"2024-08-26","close":213153.8906},{"date":"2024-08-27","close":213635.0625},{"date":"2024-08-28","close":215559.7031},{"date":"2024-08-29","close":211229.2656},{"date":"2024-08-30","close":209304.6094},{"date":"2024-09-02","close":205936.5},{"date":"2024-09-03","close":203049.5469},{"date":"2024-09-04","close":199200.25},{"date":"2024-09-05","close":203530.7031},{"date":"2024-09-06","close":205936.5},{"date":"2024-09-09","close":204493.0},{"date":"2024-09-10","close":203530.7031},{"date":"2024-09-11","close":200643.7344},{"date":"2024-09-12","close":205455.3438},{"date":"2024-09-13","close":215078.5469},{"date":"2024-09-19","close":214597.375},{"date":"2024-09-20","close":215078.5469},{"date":"2024-09-23","close":215078.5469},{"date":"2024-09-24","close":217003.1719},{"date":"2024-09-25","close":214597.375},{"date":"2024-09-26","close":218446.6562},{"date":"2024-09-27","close":213153.8906},{"date":"2024-09-30","close":209304.6094},{"date":"2024-10-02","close":206417.6562},{"date":"2024-10-04","close":208823.4531},{"date":"2024-10-07","close":207861.1406},{"date":"2024-10-08","close":208823.4531},{"date":"2024-10-10","close":213153.8906},{"date":"2024-10-11","close":216040.8594},{"date":"2024-10-14","close":216040.8594},{"date":"2024-10-15","close":215559.7031},{"date":"2024-10-16","close":232400.3125},{"date":"2024-10-17","close":232881.4688},{"date":"2024-10-18","close":235287.2656},{"date":"2024-10-21","close":234806.1094},{"date":"2024-10-22","close":238174.2188},{"date":"2024-10-23","close":237211.9062},{"date":"2024-10-24","close":240580.0},{"date":"2024-10-25","close":246835.0938},{"date":"2024-10-28","close":243466.9844},{"date":"2024-10-29","close":238174.2188},{"date":"2024-10-30","close":239136.5312},{"date":"2024-10-31","close":240098.8594},{"date":"2024-11-01","close":239136.5312},{"date":"2024-11-04","close":239136.5312},{"date":"2024-11-05","close":236249.5781},{"date":"2024-11-06","close":233362.625},{"date":"2024-11-07","close":233362.625},{"date":"2024-11-08","close":235287.2656},{"date":"2024-11-11","close":244910.4688},{"date":"2024-11-12","close":245872.7812},{"date":"2024-11-13","close":243466.9844},{"date":"2024-11-14","close":245872.7812},{"date":"2024-11-15","close":242023.5},{"date":"2024-11-18","close":248759.75},{"date":"2024-11-19","close":241061.1719},{"date":"2024-11-20","close":245391.6094},{"date":"2024-11-21","close":244429.2969},{"date":"2024-11-22","close":244429.2969},{"date":"2024-11-25","close":237211.9062},{"date":"2024-11-26","close":239617.7031},{"date":"2024-11-27","close":236730.7344},{"date":"2024-11-28","close":236249.5781},{"date":"2024-11-29","close":230475.6406},{"date":"2024-12-02","close":236249.5781},{"date":"2024-12-03","close":232881.4688},{"date":"2024-12-04","close":229032.1875},{"date":"2024-12-05","close":227588.7031},{"date":"2024-12-06","close":228069.8594},{"date":"2024-12-09","close":233843.7969},{"date":"2024-12-10","close":239136.5312},{"date":"2024-12-11","close":240098.8594},{"date":"2024-12-12","close":237211.9062},{"date":"2024-12-13","close":234806.1094},{"date":"2024-12-16","close":228551.0312},{"date":"2024-12-17","close":230475.6406},{"date":"2024-12-18","close":242504.6719},{"date":"2024-12-19","close":240580.0},{"date":"2024-12-20","close":234806.1094},{"date":"2024-12-23","close":234806.1094},{"date":"2024-12-24","close":233843.7969},{"date":"2024-12-26","close":232881.4688},{"date":"2024-12-27","close":227588.7031},{"date":"2024-12-30","close":227588.7031},{"date":"2025-01-02","close":239617.7031},{"date":"2025-01-03","close":237211.9062},{"date":"2025-01-06","close":235287.2656},{"date":"2025-01-07","close":239617.7031},{"date":"2025-01-08","close":241542.3438},{"date":"2025-01-09","close":243466.9844},{"date":"2025-01-10","close":247797.4219},{"date":"2025-01-13","close":244429.2969},{"date":"2025-01-14","close":243948.1562},{"date":"2025-01-15","close":243948.1562},{"date":"2025-01-16","close":242985.8125},{"date":"2025-01-17","close":242985.8125},{"date":"2025-01-20","close":234806.1094},{"date":"2025-01-21","close":240580.0},{"date":"2025-01-22","close":243466.9844},{"date":"2025-01-23","close":242504.6719},{"date":"2025-01-24","close":253571.3438},{"date":"2025-01-31","close":253571.3438},{"date":"2025-02-03","close":247316.2656},{"date":"2025-02-04","close":242985.8125},{"date":"2025-02-05","close":242023.5},{"date":"2025-02-06","close":242023.5},{"date":"2025-02-07","close":237693.0781},{"date":"2025-02-10","close":237211.9062},{"date":"2025-02-11","close":239136.5312},{"date":"2025-02-12","close":233362.625},{"date":"2025-02-13","close":233843.7969},{"date":"2025-02-14","close":240098.8594},{"date":"2025-02-17","close":236249.5781},{"date":"2025-02-18","close":238655.3906},{"date":"2025-02-19","close":245872.7812},{"date":"2025-02-20","close":245872.7812},{"date":"2025-02-21","close":244910.4688},{"date":"2025-02-24","close":246835.0938},{"date":"2025-02-25","close":245391.6094},{"date":"2025-02-26","close":246835.0938},{"date":"2025-02-27","close":250684.375},{"date":"2025-02-28","close":236249.5781},{"date":"2025-03-04","close":240580.0},{"date":"2025-03-05","close":241542.3438},{"date":"2025-03-06","close":247316.2656},{"date":"2025-03-07","close":246353.9531},{"date":"2025-03-10","close":248759.75},{"date":"2025-03-11","close":238655.3906},{"date":"2025-03-12","close":238655.3906},{"date":"2025-03-13","close":246353.9531},{"date":"2025-03-14","close":245872.7812},{"date":"2025-03-17","close":249722.0625},{"date":"2025-03-18","close":254052.5},{"date":"2025-03-19","close":259826.4375},{"date":"2025-03-20","close":260307.5938},{"date":"2025-03-21","close":261288.0312},{"date":"2025-03-24","close":274033.8125},{"date":"2025-03-25","close":275994.6875},{"date":"2025-03-26","close":279916.4062},{"date":"2025-03-27","close":274033.8125},{"date":"2025-03-28","close":262268.4688},{"date":"2025-03-31","close":255405.3594},{"date":"2025-04-01","close":256385.7969},{"date":"2025-04-02","close":259817.375},{"date":"2025-04-03","close":254915.1406},{"date":"2025-04-04","close":253934.7031},{"date":"2025-04-07","close":243640.0469},{"date":"2025-04-08","close":231874.75},{"date":"2025-04-09","close":230404.0781},{"date":"2025-04-10","close":238737.8438},{"date":"2025-04-11","close":229913.8438},{"date":"2025-04-14","close":230404.0781},{"date":"2025-04-15","close":236776.9531},{"date":"2025-04-16","close":234816.0625},{"date":"2025-04-17","close":233835.625},{"date":"2025-04-18","close":238737.8438},{"date":"2025-04-21","close":239228.0781},{"date":"2025-04-22","close":236286.7344},{"date":"2025-04-23","close":247071.6094},{"date":"2025-04-24","close":247561.8281},{"date":"2025-04-25","close":245110.7031},{"date":"2025-04-28","close":246091.1562},{"date":"2025-04-29","close":251483.5938},{"date":"2025-04-30","close":262268.4688},{"date":"2025-05-02","close":251483.5938},{"date":"2025-05-07","close":252954.2656},{"date":"2025-05-08","close":253934.7031},{"date":"2025-05-09","close":250503.1562},{"date":"2025-05-12","close":255895.5938},{"date":"2025-05-13","close":251973.8281},{"date":"2025-05-14","close":252954.2656},{"date":"2025-05-15","close":250012.9219},{"date":"2025-05-16","close":250012.9219},{"date":"2025-05-19","close":244620.5},{"date":"2025-05-20","close":243149.8438},{"date":"2025-05-21","close":242659.6094},{"date":"2025-05-22","close":241188.9375},{"date":"2025-05-23","close":237267.1875},{"date":"2025-05-26","close":239228.0781},{"date":"2025-05-27","close":238247.625},{"date":"2025-05-28","close":249032.5},{"date":"2025-05-29","close":257856.4688},{"date":"2025-05-30","close":248052.0469},{"date":"2025-06-02","close":241679.1719},{"date":"2025-06-04","close":245110.7031},{"date":"2025-06-05","close":249032.5},{"date":"2025-06-09","close":274033.8125},{"date":"2025-06-10","close":269621.7812},{"date":"2025-06-11","close":282857.75},{"date":"2025-06-12","close":278936.0},{"date":"2025-06-13","close":276484.9062},{"date":"2025-06-16","close":279916.4062},{"date":"2025-06-17","close":280406.6562},{"date":"2025-06-18","close":293642.6562},{"date":"2025-06-19","close":287269.7812},{"date":"2025-06-20","close":285799.0938},{"date":"2025-06-23","close":275014.2188},{"date":"2025-06-24","close":279426.2188},{"date":"2025-06-25","close":291681.75},{"date":"2025-06-26","close":288740.4375},{"date":"2025-06-27","close":283838.2188},{"date":"2025-06-30","close":281387.0938},{"date":"2025-07-01","close":282367.5625},{"date":"2025-07-02","close":291191.5},{"date":"2025-07-03","close":293642.6562},{"date":"2025-07-04","close":289720.8438},{"date":"2025-07-07","close":288740.4375},{"date":"2025-07-08","close":299035.0938},{"date":"2025-07-09","close":303447.0625},{"date":"2025-07-10","close":307368.8438},{"date":"2025-07-11","close":300505.7188},{"date":"2025-07-14","close":308349.2812},{"date":"2025-07-15","close":300505.75},{"date":"2025-07-16","close":299525.3125},{"date":"2025-07-17","close":301486.1875},{"date":"2025-07-18","close":297074.2188},{"date":"2025-07-21","close":293152.4375},{"date":"2025-07-22","close":287269.75},{"date":"2025-07-23","close":293152.4375},{"date":"2025-07-24","close":290211.0625},{"date":"2025-07-25","close":291681.75},{"date":"2025-07-28","close":294623.0625},{"date":"2025-07-29","close":291681.75},{"date":"2025-07-30","close":300505.7188},{"date":"2025-07-31","close":288740.4062},{"date":"2025-08-01","close":277955.5625},{"date":"2025-08-04","close":279426.25},{"date":"2025-08-05","close":280406.6562},{"date":"2025-08-06","close":280406.6562},{"date":"2025-08-07","close":289230.6562},{"date":"2025-08-08","close":291694.3125},{"date":"2025-08-11","close":289230.6562},{"date":"2025-08-12","close":291201.5625},{"date":"2025-08-13","close":294650.6562},{"date":"2025-08-14","close":292187.0},{"date":"2025-08-18","close":287752.4688},{"date":"2025-08-19","close":297607.0312},{"date":"2025-08-20","close":297114.2812},{"date":"2025-08-21","close":293172.4688},{"date":"2025-08-22","close":295143.375},{"date":"2025-08-25","close":294650.6562},{"date":"2025-08-26","close":295143.375},{"date":"2025-08-27","close":298099.7188},{"date":"2025-08-28","close":298099.7188},{"date":"2025-08-29","close":313867.0},{"date":"2025-09-01","close":316823.3438},{"date":"2025-09-02","close":318794.25},{"date":"2025-09-03","close":319779.7188},{"date":"2025-09-04","close":315837.9062},{"date":"2025-09-05","close":318301.5312},{"date":"2025-09-08","close":318301.5312},{"date":"2025-09-09","close":310910.625},{"date":"2025-09-10","close":314359.7188},{"date":"2025-09-11","close":311403.375},{"date":"2025-09-12","close":308939.7188},{"date":"2025-09-15","close":304997.9062},{"date":"2025-09-16","close":304505.1875},{"date":"2025-09-17","close":306476.0938},{"date":"2025-09-18","close":306968.8125},{"date":"2025-09-19","close":308000.0},{"date":"2025-09-22","close":307954.25},{"date":"2025-09-23","close":307461.5625},{"date":"2025-09-24","close":303519.75},{"date":"2025-09-25","close":296621.5625},{"date":"2025-09-26","close":290708.8438},{"date":"2025-09-29","close":291694.3125},{"date":"2025-09-30","close":294157.9062},{"date":"2025-10-01","close":291201.5625},{"date":"2025-10-02","close":295143.375},{"date":"2025-10-10","close":293665.2188},{"date":"2025-10-13","close":284796.125},{"date":"2025-10-14","close":295143.375},{"date":"2025-10-15","close":296128.8125},{"date":"2025-10-16","close":304505.1875},{"date":"2025-10-17","close":303519.75},{"date":"2025-10-20","close":304012.4375},{"date":"2025-10-21","close":304012.4375},{"date":"2025-10-22","close":309925.1562},{"date":"2025-10-23","close":301548.8438},{"date":"2025-10-24","close":302534.2812},{"date":"2025-10-27","close":300563.375},{"date":"2025-10-28","close":300070.625},{"date":"2025-10-29","close":302041.5312},{"date":"2025-10-30","close":302534.2812},{"date":"2025-10-31","close":311403.375},{"date":"2025-11-03","close":295143.375},{"date":"2025-11-04","close":291694.3125},{"date":"2025-11-05","close":283810.6562},{"date":"2025-11-06","close":290216.0938},{"date":"2025-11-07","close":285781.5625},{"date":"2025-11-10","close":296128.8125},{"date":"2025-11-11","close":294157.9062},{"date":"2025-11-12","close":295636.125},{"date":"2025-11-13","close":295636.125},{"date":"2025-11-14","close":293665.2188},{"date":"2025-11-17","close":289723.375},{"date":"2025-11-18","close":284303.375},{"date":"2025-11-19","close":291201.5625},{"date":"2025-11-20","close":291694.3125},{"date":"2025-11-21","close":291694.3125},{"date":"2025-11-24","close":289230.6562},{"date":"2025-11-25","close":289230.6562},{"date":"2025-11-26","close":293665.2188},{"date":"2025-11-27","close":300070.6562},{"date":"2025-11-28","close":304997.9062},{"date":"2025-12-01","close":299085.1875},{"date":"2025-12-02","close":312388.8125},{"date":"2025-12-03","close":314852.4375},{"date":"2025-12-04","close":342445.125},{"date":"2025-12-05","close":357226.9375},{"date":"2025-12-08","close":357226.9375},{"date":"2025-12-09","close":353777.875},{"date":"2025-12-10","close":356734.2188},{"date":"2025-12-11","close":355256.0312},{"date":"2025-12-12","close":372008.7812},{"date":"2025-12-15","close":359197.875},{"date":"2025-12-16","close":351806.9688},{"date":"2025-12-17","close":356734.2188},{"date":"2025-12-18","close":346879.6875},{"date":"2025-12-19","close":361168.7812},{"date":"2025-12-22","close":357719.6875},{"date":"2025-12-23","close":357719.6875},{"date":"2025-12-24","close":359690.5938},{"date":"2025-12-26","close":352792.4062},{"date":"2025-12-29","close":361168.7812},{"date":"2025-12-30","close":367574.2188},{"date":"2026-01-02","close":363632.4062},{"date":"2026-01-05","close":366588.75},{"date":"2026-01-06","close":360676.0312},{"date":"2026-01-07","close":386790.5625},{"date":"2026-01-08","close":385312.375},{"date":"2026-01-09","close":393688.75},{"date":"2026-01-12","close":388268.75},{"date":"2026-01-13","close":444439.5938},{"date":"2026-01-14","close":443454.125},{"date":"2026-01-15","close":443946.875},{"date":"2026-01-16","close":424730.5312},{"date":"2026-01-19","close":450845.0312},{"date":"2026-01-20","close":444439.5938},{"date":"2026-01-21","close":480408.6562},{"date":"2026-01-22","close":446903.25},{"date":"2026-01-23","close":450845.0312},{"date":"2026-01-26","close":458728.6875},{"date":"2026-01-27","close":453308.6875},{"date":"2026-01-28","close":440497.7812},{"date":"2026-01-29","close":450352.3125},{"date":"2026-01-30","close":442468.6875},{"date":"2026-02-02","close":429657.7812},{"date":"2026-02-03","close":438034.1562},{"date":"2026-02-04","close":441975.9688},{"date":"2026-02-05","close":427194.1562},{"date":"2026-02-06","close":419803.25},{"date":"2026-02-09","close":428672.3438},{"date":"2026-02-10","close":430643.25},{"date":"2026-02-11","close":439512.3125},{"date":"2026-02-12","close":439512.3125},{"date":"2026-02-13","close":428672.3438},{"date":"2026-02-19","close":434092.3438},{"date":"2026-02-20","close":436555.9688},{"date":"2026-02-23","close":439019.625},{"date":"2026-02-24","close":446410.5},{"date":"2026-02-25","close":462670.5},{"date":"2026-02-26","close":521305.0},{"date":"2026-02-27","close":509479.5625},{"date":"2026-03-03","close":461685.0312},{"date":"2026-03-04","close":393196.0},{"date":"2026-03-05","close":425715.9688},{"date":"2026-03-06","close":437541.4062},{"date":"2026-03-09","close":403050.5312},{"date":"2026-03-10","close":416846.9062},{"date":"2026-03-11","close":416846.9062},{"date":"2026-03-12","close":408470.5625},{"date":"2026-03-13","close":398123.2812},{"date":"2026-03-16","close":395166.9062},{"date":"2026-03-17","close":406499.6562},{"date":"2026-03-18","close":423745.0625},{"date":"2026-03-19","close":411780.5},{"date":"2026-03-20","close":399317.4062},{"date":"2026-03-23","close":379875.0},{"date":"2026-03-24","close":391341.0312},{"date":"2026-03-25","close":400813.0},{"date":"2026-03-26","close":397323.3125},{"date":"2026-03-27","close":397323.3125},{"date":"2026-03-30","close":396824.8125},{"date":"2026-03-31","close":376883.8438},{"date":"2026-04-01","close":406296.75},{"date":"2026-04-02","close":388349.9062},{"date":"2026-04-03","close":387352.8438},{"date":"2026-04-06","close":387352.8438},{"date":"2026-04-07","close":388848.4375},{"date":"2026-04-08","close":405798.2188},{"date":"2026-04-09","close":400314.4688},{"date":"2026-04-10","close":401311.5312},{"date":"2026-04-13","close":390344.0},{"date":"2026-04-14","close":403804.125},{"date":"2026-04-15","close":414273.125},{"date":"2026-04-16","close":425739.1875},{"date":"2026-04-17","close":425739.1875},{"date":"2026-04-20","close":418759.8438},{"date":"2026-04-21","close":445680.125},{"date":"2026-04-22","close":455152.0625},{"date":"2026-04-23","close":441193.4062},{"date":"2026-04-24","close":421252.4688},{"date":"2026-04-27","close":431222.9375},{"date":"2026-04-28","close":445680.125},{"date":"2026-04-29","close":437703.75},{"date":"2026-04-30","close":423745.0938},{"date":"2026-05-04","close":430225.875},{"date":"2026-05-06","close":431222.9375},{"date":"2026-05-07","close":440196.3438},{"date":"2026-05-08","close":507497.0625},{"date":"2026-05-11","close":551367.125},{"date":"2026-05-12","close":546381.875},{"date":"2026-05-13","close":647083.6875},{"date":"2026-05-14","close":648080.6875},{"date":"2026-05-15","close":627142.6875},{"date":"2026-05-18","close":569314.0},{"date":"2026-05-19","close":523449.8125},{"date":"2026-05-20","close":533420.25},{"date":"2026-05-21","close":668021.625},{"date":"2026-05-22","close":644092.5},{"date":"2026-05-26","close":662039.375},{"date":"2026-05-27","close":685968.5},{"date":"2026-05-28","close":683974.4375},{"date":"2026-05-29","close":765732.3125},{"date":"2026-06-01","close":758752.9375},{"date":"2026-06-02","close":756758.875},{"date":"2026-06-04","close":745791.3125},{"date":"2026-06-05","close":694941.9375},{"date":"2026-06-08","close":610192.9375},{"date":"2026-06-09","close":593243.125},{"date":"2026-06-10","close":568316.9375},{"date":"2026-06-11","close":574299.1875},{"date":"2026-06-12","close":605207.6875},{"date":"2026-06-15","close":638110.25},{"date":"2026-06-16","close":658051.1875},{"date":"2026-06-17","close":629136.8125},{"date":"2026-06-18","close":601219.5},{"date":"2026-06-19","close":610192.9375},{"date":"2026-06-22","close":567319.875},{"date":"2026-06-23","close":508494.0938},{"date":"2026-06-24","close":507497.0625},{"date":"2026-06-25","close":511485.25},{"date":"2026-06-26","close":485063.5},{"date":"2026-06-29","close":500517.7188},{"date":"2026-06-30","close":498523.625},{"date":"2026-07-01","close":492541.3438},{"date":"2026-07-02","close":490547.25},{"date":"2026-07-03","close":492541.3438},{"date":"2026-07-06","close":513479.3438},{"date":"2026-07-07","close":493538.375},{"date":"2026-07-08","close":487057.5938},{"date":"2026-07-09","close":463626.9688},{"date":"2026-07-10","close":486559.0625},{"date":"2026-07-13","close":486060.5312},{"date":"2026-07-14","close":464624.0312},{"date":"2026-07-15","close":488054.625},{"date":"2026-07-16","close":480576.7812},{"date":"2026-07-20","close":471104.8125},{"date":"2026-07-21","close":478084.1562},{"date":"2026-07-22","close":511485.25},{"date":"2026-07-23","close":522452.75},{"date":"2026-07-24","close":480576.7812},{"date":"2026-07-27","close":462131.4062},{"date":"2026-07-28","close":438700.7812},{"date":"2026-07-29","close":443686.0312},{"date":"2026-07-30","close":443686.0312},{"date":"2026-07-31","close":474594.5},{"date":"2026-08-03","close":492042.8125},{"date":"2026-08-04","close":480078.25},{"date":"2026-08-05","close":501514.75},{"date":"2026-08-06","close":506500.0},{"date":"2026-08-07","close":496500.0},{"date":"2026-08-10","close":505000.0},{"date":"2026-08-11","close":495500.0},{"date":"2026-08-12","close":498500.0},{"date":"2026-08-13","close":511000.0},{"date":"2026-08-14","close":547000.0},{"date":"2026-08-18","close":518000.0},{"date":"2026-08-19","close":509000.0},{"date":"2026-08-20","close":507000.0},{"date":"2026-08-21","close":496000.0},{"date":"2026-08-24","close":498500.0},{"date":"2026-08-25","close":498000.0},{"date":"2026-08-26","close":464000.0},{"date":"2026-08-27","close":451500.0},{"date":"2026-08-28","close":450500.0},{"date":"2026-08-31","close":453500.0},{"date":"2026-09-01","close":443500.0},{"date":"2026-09-02","close":415500.0},{"date":"2026-09-03","close":423500.0},{"date":"2026-09-04","close":422000.0},{"date":"2026-09-07","close":432000.0},{"date":"2026-09-08","close":415000.0},{"date":"2026-09-09","close":417500.0},{"date":"2026-09-10","close":415500.0},{"date":"2026-09-11","close":415500.0},{"date":"2026-09-14","close":397000.0},{"date":"2026-09-15","close":398000.0},{"date":"2026-09-16","close":383500.0},{"date":"2026-09-17","close":383500.0},{"date":"2026-09-18","close":380500.0},{"date":"2026-09-21","close":374500.0},{"date":"2026-09-22","close":373500.0},{"date":"2026-09-23","close":369000.0},{"date":"2026-09-28","close":371500.0},{"date":"2026-09-29","close":367500.0},{"date":"2026-09-30","close":384500.0},{"date":"2026-10-01","close":381000.0},{"date":"2026-10-02","close":385500.0},{"date":"2026-10-06","close":381500.0},{"date":"2026-10-07","close":371500.0},{"date":"2026-10-08","close":360000.0},{"date":"2026-10-12","close":352000.0},{"date":"2026-10-13","close":344500.0},{"date":"2026-10-14","close":357500.0},{"date":"2026-10-15","close":331000.0},{"date":"2026-10-16","close":353500.0},{"date":"2026-10-19","close":364000.0},{"date":"2026-10-20","close":345500.0},{"date":"2026-10-21","close":346000.0},{"date":"2026-10-22","close":335000.0},{"date":"2026-10-23","close":324500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-17639.0,"foreign_net":13735.0,"institution_net":3904.0},{"date":"2026-10-21","retail_net":18181.0,"foreign_net":-39104.0,"institution_net":20923.0},{"date":"2026-10-20","retail_net":848.0,"foreign_net":-53340.0,"institution_net":52492.0},{"date":"2026-10-19","retail_net":-20226.0,"foreign_net":-56118.0,"institution_net":76344.0},{"date":"2026-10-16","retail_net":-49496.0,"foreign_net":-26482.0,"institution_net":75978.0},{"date":"2026-10-15","retail_net":-31860.0,"foreign_net":-83529.0,"institution_net":115389.0},{"date":"2026-10-14","retail_net":-47316.0,"foreign_net":-46562.0,"institution_net":93878.0},{"date":"2026-10-13","retail_net":-107681.0,"foreign_net":33665.0,"institution_net":74016.0},{"date":"2026-10-12","retail_net":-37340.0,"foreign_net":-9279.0,"institution_net":46619.0},{"date":"2026-10-08","retail_net":40080.0,"foreign_net":8396.0,"institution_net":-48476.0},{"date":"2026-10-07","retail_net":-4407.0,"foreign_net":-14719.0,"institution_net":19126.0},{"date":"2026-10-06","retail_net":40390.0,"foreign_net":-61428.0,"institution_net":21038.0},{"date":"2026-10-02","retail_net":-41.0,"foreign_net":-19139.0,"institution_net":19180.0},{"date":"2026-10-01","retail_net":56536.0,"foreign_net":-64465.0,"institution_net":7929.0},{"date":"2026-09-30","retail_net":-16274.0,"foreign_net":-45559.0,"institution_net":61833.0},{"date":"2026-09-29","retail_net":2830.0,"foreign_net":-4116.0,"institution_net":1286.0},{"date":"2026-09-28","retail_net":-27612.0,"foreign_net":31981.0,"institution_net":-4369.0},{"date":"2026-09-23","retail_net":36073.0,"foreign_net":-9927.0,"institution_net":-26146.0},{"date":"2026-09-22","retail_net":30276.0,"foreign_net":-31795.0,"institution_net":1519.0},{"date":"2026-09-21","retail_net":29430.0,"foreign_net":1399.0,"institution_net":-30829.0},{"date":"2026-09-18","retail_net":45857.0,"foreign_net":-58665.0,"institution_net":12808.0},{"date":"2026-09-17","retail_net":8717.0,"foreign_net":1871.0,"institution_net":-10588.0},{"date":"2026-09-16","retail_net":59935.0,"foreign_net":-20449.0,"institution_net":-39486.0},{"date":"2026-09-15","retail_net":-12112.0,"foreign_net":36372.0,"institution_net":-24260.0},{"date":"2026-09-14","retail_net":14482.0,"foreign_net":42846.0,"institution_net":-57328.0},{"date":"2026-09-11","retail_net":-18287.0,"foreign_net":34369.0,"institution_net":-16082.0},{"date":"2026-09-10","retail_net":37528.0,"foreign_net":168918.0,"institution_net":-206446.0},{"date":"2026-09-09","retail_net":-1523.0,"foreign_net":32889.0,"institution_net":-31366.0},{"date":"2026-09-08","retail_net":108901.0,"foreign_net":42961.0,"institution_net":-151862.0},{"date":"2026-09-07","retail_net":-45298.0,"foreign_net":28468.0,"institution_net":16830.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-17639.0,"foreign_net":13735.0,"institution_net":3904.0},"d3":{"retail_net":1390.0,"foreign_net":-78709.0,"institution_net":77319.0},"d7":{"retail_net":-147508.0,"foreign_net":-291400.0,"institution_net":438908.0},"d14":{"retail_net":-159971.0,"foreign_net":-418369.0,"institution_net":578340.0},"d30":{"retail_net":92952.0,"foreign_net":-166806.0,"institution_net":73854.0}},"analysis":"최근 5일 외국인 순매수 -16.13만, 기관 순매수 22.96만. 30일 누적: 외국인 -16.68만, 기관 7.39만.","foreign_flow":-161309.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":229641.0},"insider_trades":[],"price_analysis":{"current":326500.0,"low_30d":323000.0,"support":334050.0,"high_30d":433500.0,"change_1d":-2.5,"change_7d":-9.8,"change_30d":-20.8,"resistance":422450.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.67,"per":6.37,"quarter":"2024-Q2"},{"pbr":0.57,"per":5.63,"quarter":"2024-Q3"},{"pbr":0.59,"per":5.18,"quarter":"2024-Q4"},{"pbr":0.65,"per":5.58,"quarter":"2025-Q1"},{"pbr":0.72,"per":6.24,"quarter":"2025-Q2"},{"pbr":0.73,"per":6.51,"quarter":"2025-Q3"},{"pbr":0.89,"per":9.26,"quarter":"2025-Q4"},{"pbr":0.88,"per":9.9,"quarter":"2026-Q1"},{"pbr":1.15,"per":12.58,"quarter":"2026-Q2"},{"pbr":0.57,"per":8.24,"quarter":"현재"}],"timeline":[{"close":242023.5,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":209304.6094,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":227588.7031,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":255405.3594,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":281387.0938,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":294157.9062,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":367574.2188,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":376883.8438,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":498523.625,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.76,"pbr_5y_low":0.57,"per_5y_avg":7.47,"per_5y_low":5.18,"current_pbr":0.57,"current_per":8.24,"pbr_5y_high":1.15,"per_5y_high":12.58,"pbr_5y_median":0.72,"per_5y_median":6.37,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 8.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"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":14.74,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.84,"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":0.67,"per":6.37,"close":242023.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":5.63,"close":209304.6094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":5.18,"close":227588.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":5.58,"close":255405.3594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":6.24,"close":281387.0938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":6.51,"close":294157.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":9.26,"close":367574.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.88,"per":9.9,"close":376883.8438,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.15,"per":12.58,"close":498523.625,"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":"8.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.1%"}],"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":11685.22,"pbr":null,"per":null,"roa":0.014051024290289288,"roe":0.020513553363506482,"revenue":16324696000000.0,"market_cap":null,"net_income":1060230000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1473845516020635,"total_assets":75455709000000.0,"total_equity":51684366000000.0,"profit_margin":0.06494638552534149,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":975158000000.0,"operating_margin":0.0597351399376748},{"eps":9561.99,"pbr":0.77,"per":10.71,"roa":0.011946508605762064,"roe":0.017435104409887762,"revenue":15560513000000.0,"market_cap":38561300000000.0,"net_income":883052000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1381246235262295,"total_assets":73917161000000.0,"total_equity":50647933000000.0,"profit_margin":0.05674954289746103,"dividend_yield":1.53,"fiscal_quarter":"Q1","operating_income":802648000000.0,"operating_margin":0.05158236106997244},{"eps":8317.036807016932,"pbr":null,"per":null,"roa":0.01091014482674648,"roe":0.015607323258107977,"revenue":15397920000000.0,"market_cap":null,"net_income":768080000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1584817299998961,"total_assets":70400532000000.0,"total_equity":49212795000000.0,"profit_margin":0.049882061992788634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":930474000000.0,"operating_margin":0.060428551388759},{"eps":10075.51458004069,"pbr":null,"per":null,"roa":0.013324871479072763,"roe":0.01942718633147849,"revenue":15031932000000.0,"market_cap":null,"net_income":930500000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14164420115790838,"total_assets":69831818000000.0,"total_equity":47896797000000.0,"profit_margin":0.061901557298157016,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":780299000000.0,"operating_margin":0.05190942854185344},{"eps":10117.744033949512,"pbr":null,"per":null,"roa":0.013806151764065052,"roe":0.0200076205599238,"revenue":15936241000000.0,"market_cap":null,"net_income":934408000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13793786125598878,"total_assets":67680554000000.0,"total_equity":46702605000000.0,"profit_margin":0.0586341534368111,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":870000000000.0,"operating_margin":0.05459254789131264},{"eps":11171.314768649092,"pbr":null,"per":null,"roa":0.015063160718155664,"roe":0.022114197702532416,"revenue":14752034000000.0,"market_cap":null,"net_income":1031748000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13979326511855925,"total_assets":68494788000000.0,"total_equity":46655457000000.0,"profit_margin":0.069939372428236,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":776683000000.0,"operating_margin":0.052649214338849816},{"eps":13848.253938507807,"pbr":null,"per":null,"roa":0.019203429949184576,"roe":0.02773065975295844,"revenue":14710656000000.0,"market_cap":null,"net_income":1278889000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1571997876913171,"total_assets":66596905000000.0,"total_equity":46118232000000.0,"profit_margin":0.08693623180366668,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":986133000000.0,"operating_margin":0.06703528381059282},{"eps":9975.430643733243,"pbr":null,"per":null,"roa":0.014804775921624151,"roe":0.02127712106382164,"revenue":14001808000000.0,"market_cap":null,"net_income":921233000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16449782770910729,"total_assets":62225393000000.0,"total_equity":43296882000000.0,"profit_margin":0.06579386033575092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":908556000000.0,"operating_margin":0.0648884772595082},{"eps":10803.095350982929,"pbr":null,"per":null,"roa":0.015936213996370956,"roe":0.023329369917976756,"revenue":14655307000000.0,"market_cap":null,"net_income":997668000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12472178167267325,"total_assets":62603828000000.0,"total_equity":42764464000000.0,"profit_margin":0.06807554423800198,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":636107000000.0,"operating_margin":0.043404549628336},{"eps":9337.809332513993,"pbr":null,"per":null,"roa":0.014187496506063433,"roe":0.02078535165748387,"revenue":13869224000000.0,"market_cap":null,"net_income":862371000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11673421670888004,"total_assets":60783874000000.0,"total_equity":41489363000000.0,"profit_margin":0.06217874914991639,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":542660000000.0,"operating_margin":0.03912691870864585},{"eps":7053.433675626929,"pbr":null,"per":null,"roa":0.011118487750752764,"roe":0.016022167245652284,"revenue":14672199000000.0,"market_cap":null,"net_income":651386000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12446212050422707,"total_assets":58585845000000.0,"total_equity":40655299000000.0,"profit_margin":0.04439593546952301,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":523216000000.0,"operating_margin":0.03566036692931986},{"eps":10807.913965422991,"pbr":null,"per":null,"roa":0.016970248690221096,"roe":0.024678583012346152,"revenue":14230244000000.0,"market_cap":null,"net_income":998113000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1240311128888584,"total_assets":58815461000000.0,"total_equity":40444502000000.0,"profit_margin":0.0701402590145327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":690208000000.0,"operating_margin":0.04850289285271567}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":38002.2523,"per":6.37,"date":"2024-06","close":242023.5,"source":"reported"},{"eps":38002.2523,"per":5.58,"date":"2024-07","close":212191.58,"source":"reported"},{"eps":38002.2523,"per":5.51,"date":"2024-08","close":209304.61,"source":"reported"},{"eps":37169.769,"per":5.63,"date":"2024-09","close":209304.61,"source":"reported"},{"eps":37169.769,"per":6.46,"date":"2024-10","close":240098.86,"source":"reported"},{"eps":37169.769,"per":6.2,"date":"2024-11","close":230475.64,"source":"reported"},{"eps":43964.5893,"per":5.18,"date":"2024-12","close":227588.7,"source":"reported"},{"eps":43964.5893,"per":5.77,"date":"2025-01","close":253571.34,"source":"reported"},{"eps":43964.5893,"per":5.37,"date":"2025-02","close":236249.58,"source":"reported"},{"eps":45798.0947,"per":5.58,"date":"2025-03","close":255405.36,"source":"reported"},{"eps":45798.0947,"per":5.73,"date":"2025-04","close":262268.47,"source":"reported"},{"eps":45798.0947,"per":5.42,"date":"2025-05","close":248052.05,"source":"reported"},{"eps":45112.7434,"per":6.24,"date":"2025-06","close":281387.09,"source":"reported"},{"eps":45112.7434,"per":6.4,"date":"2025-07","close":288740.41,"source":"reported"},{"eps":45112.7434,"per":6.96,"date":"2025-08","close":313867.0,"source":"reported"},{"eps":45212.8273,"per":6.51,"date":"2025-09","close":294157.91,"source":"reported"},{"eps":45212.8273,"per":6.89,"date":"2025-10","close":311403.38,"source":"reported"},{"eps":45212.8273,"per":6.75,"date":"2025-11","close":304997.91,"source":"reported"},{"eps":39681.6102,"per":9.26,"date":"2025-12","close":367574.22,"source":"reported"},{"eps":39681.6102,"per":11.15,"date":"2026-01","close":442468.69,"source":"reported"},{"eps":39681.6102,"per":12.84,"date":"2026-02","close":509479.56,"source":"reported"},{"eps":38072.2854,"per":9.9,"date":"2026-03","close":376883.84,"source":"reported"},{"eps":38072.2854,"per":11.13,"date":"2026-04","close":423745.09,"source":"reported"},{"eps":38072.2854,"per":20.11,"date":"2026-05","close":765732.31,"source":"reported"},{"eps":39639.7614,"per":12.58,"date":"2026-06","close":498523.62,"source":"reported"},{"eps":39639.7614,"per":11.97,"date":"2026-07","close":474594.5,"source":"reported"},{"eps":39639.7614,"per":11.44,"date":"2026-08","close":453500.0,"source":"reported"},{"eps":39639.7614,"per":9.7,"date":"2026-09","close":384500.0,"source":"reported"},{"eps":39639.7614,"per":8.19,"date":"2026-10","close":324500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.17,"std":3.33,"count":29,"current":8.19,"lower_1sd":4.84,"upper_1sd":11.49},"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":"현대모비스","phase":"above-fold","symbol_resolved":true}