{"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":"2026-10-23T09:36:57.377567+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.8,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":12.0,"direction":"higher_better","percentile":64}],"summary":"매출 +6.8%","percentile":62},"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":27.1,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":7.3,"direction":"higher_better","percentile":63}],"summary":"RSI 27","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.19,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":52.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"한솔케미칼(014680)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 2.29조. 현재가 212,500원, 전일 대비 -1.8%, 30일 +7.3%. PER 15.1배 / ROE 4.5%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 6190.00, 기관 순매도 7681.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.9,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.90%","value_pct":0.9},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.9},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":984.9540822971612,"grade":"C","trend":"하락","atr_14":16392.85714285714,"rsi_14":27.1356783919598,"sma_20":246475.0,"sma_60":221403.33333333334,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(984.95)가 시그널선(6745.84)을 하회합니다(데드크로스). SMA20 246475, SMA60 221403 — 혼조세입니다. 볼린저밴드 207156~285794 (현재 위치 7%).","bb_lower":207156.46111565182,"bb_upper":285793.5388843482,"macd_signal":6745.844870853176},"change_pct":-2.54,"chart_data":[{"date":"2024-10-23","open":123345,"high":125882,"low":121783,"close":125004,"volume":60727,"rsi_14":39.74,"sma_20":129375.0,"sma_60":140045.0,"sma_120":161690.0},{"date":"2024-10-24","open":125004,"high":125004,"low":121003,"close":121393,"volume":38612,"rsi_14":36.42,"sma_20":129510.0,"sma_60":139203.33,"sma_120":161136.67},{"date":"2024-10-25","open":121003,"high":121588,"low":115733,"close":116416,"volume":75410,"rsi_14":30.53,"sma_20":129260.0,"sma_60":138318.33,"sma_120":160551.67},{"date":"2024-10-28","open":115733,"high":122466,"low":115733,"close":121978,"volume":52561,"rsi_14":36.23,"sma_20":129175.0,"sma_60":137673.33,"sma_120":159990.83},{"date":"2024-10-29","open":121588,"high":122369,"low":118075,"close":119832,"volume":38808,"rsi_14":37.59,"sma_20":128540.0,"sma_60":137000.0,"sma_120":159398.33},{"date":"2024-10-30","open":118953,"high":120905,"low":118075,"close":119539,"volume":29118,"rsi_14":38.07,"sma_20":127875.0,"sma_60":136351.67,"sma_120":158804.17},{"date":"2024-10-31","open":119441,"high":123442,"low":116904,"close":123442,"volume":48357,"rsi_14":46.57,"sma_20":127480.0,"sma_60":135810.0,"sma_120":158270.83},{"date":"2024-11-01","open":121491,"high":123345,"low":119051,"close":119441,"volume":41441,"rsi_14":43.68,"sma_20":126925.0,"sma_60":135138.33,"sma_120":157707.5},{"date":"2024-11-04","open":119051,"high":123345,"low":117978,"close":122662,"volume":61779,"rsi_14":49.89,"sma_20":126505.0,"sma_60":134491.67,"sma_120":157143.33},{"date":"2024-11-05","open":120710,"high":124418,"low":120222,"close":123442,"volume":23193,"rsi_14":56.07,"sma_20":126010.0,"sma_60":134038.33,"sma_120":156564.17},{"date":"2024-11-06","open":123442,"high":125296,"low":120124,"close":121100,"volume":34994,"rsi_14":47.84,"sma_20":125580.0,"sma_60":133791.67,"sma_120":155984.17},{"date":"2024-11-07","open":119246,"high":120417,"low":113781,"close":116514,"volume":59823,"rsi_14":41.67,"sma_20":124955.0,"sma_60":133248.33,"sma_120":155425.0},{"date":"2024-11-08","open":117685,"high":120515,"low":117490,"close":118075,"volume":36202,"rsi_14":40.43,"sma_20":124540.0,"sma_60":132743.33,"sma_120":154883.33},{"date":"2024-11-11","open":117978,"high":117978,"low":111537,"close":112123,"volume":48638,"rsi_14":37.42,"sma_20":123890.0,"sma_60":132225.0,"sma_120":154299.17},{"date":"2024-11-12","open":109976,"high":110952,"low":107146,"close":108805,"volume":75628,"rsi_14":32.49,"sma_20":123175.0,"sma_60":131550.0,"sma_120":153685.83},{"date":"2024-11-13","open":105585,"high":109293,"low":105585,"close":107634,"volume":212110,"rsi_14":34.3,"sma_20":122615.0,"sma_60":130780.0,"sma_120":153082.5},{"date":"2024-11-14","open":107634,"high":109390,"low":100510,"close":101779,"volume":115953,"rsi_14":33.62,"sma_20":121540.0,"sma_60":129895.0,"sma_120":152457.5},{"date":"2024-11-15","open":100315,"high":101193,"low":96412,"close":99632,"volume":147223,"rsi_14":22.93,"sma_20":120315.0,"sma_60":129066.67,"sma_120":151844.17},{"date":"2024-11-18","open":97583,"high":104804,"low":97485,"close":103926,"volume":84430,"rsi_14":31.69,"sma_20":119185.0,"sma_60":128351.67,"sma_120":151265.0},{"date":"2024-11-19","open":102072,"high":105682,"low":100510,"close":104511,"volume":43948,"rsi_14":32.81,"sma_20":118220.0,"sma_60":127688.33,"sma_120":150665.83},{"date":"2024-11-20","open":102950,"high":106560,"low":102755,"close":104901,"volume":31806,"rsi_14":26.94,"sma_20":117190.0,"sma_60":126951.67,"sma_120":150112.5},{"date":"2024-11-21","open":104804,"high":105194,"low":100803,"close":100998,"volume":80390,"rsi_14":27.01,"sma_20":116145.0,"sma_60":126180.0,"sma_120":149497.5},{"date":"2024-11-22","open":101584,"high":105780,"low":100510,"close":103340,"volume":55972,"rsi_14":25.37,"sma_20":115475.0,"sma_60":125488.33,"sma_120":148865.0},{"date":"2024-11-25","open":104316,"high":105292,"low":103633,"close":103926,"volume":54867,"rsi_14":25.0,"sma_20":114550.0,"sma_60":124803.33,"sma_120":148276.67},{"date":"2024-11-26","open":102950,"high":104609,"low":102559,"close":103730,"volume":34997,"rsi_14":26.46,"sma_20":113725.0,"sma_60":124158.33,"sma_120":147653.33},{"date":"2024-11-27","open":102755,"high":104414,"low":100022,"close":100022,"volume":44103,"rsi_14":27.1,"sma_20":112725.0,"sma_60":123498.33,"sma_120":146928.33},{"date":"2024-11-28","open":100998,"high":101779,"low":98071,"close":99046,"volume":45328,"rsi_14":23.14,"sma_20":111475.0,"sma_60":122826.67,"sma_120":146249.17},{"date":"2024-11-29","open":100022,"high":100022,"low":95631,"close":97485,"volume":56993,"rsi_14":26.42,"sma_20":110350.0,"sma_60":122166.67,"sma_120":145563.33},{"date":"2024-12-02","open":98266,"high":99046,"low":94070,"close":95046,"volume":62494,"rsi_14":27.18,"sma_20":108935.0,"sma_60":121386.67,"sma_120":144865.83},{"date":"2024-12-03","open":94948,"high":98949,"low":94948,"close":98559,"volume":61458,"rsi_14":36.04,"sma_20":107660.0,"sma_60":120720.0,"sma_120":144141.67},{"date":"2024-12-04","open":96509,"high":98656,"low":95436,"close":97876,"volume":48689,"rsi_14":42.86,"sma_20":106470.0,"sma_60":120070.0,"sma_120":143420.83},{"date":"2024-12-05","open":96900,"high":99730,"low":96607,"close":97095,"volume":40775,"rsi_14":45.11,"sma_20":105475.0,"sma_60":119468.33,"sma_120":142731.67},{"date":"2024-12-06","open":96314,"high":97876,"low":91630,"close":95143,"volume":65273,"rsi_14":31.4,"sma_20":104300.0,"sma_60":118910.0,"sma_120":142077.5},{"date":"2024-12-09","open":94167,"high":94167,"low":87727,"close":87727,"volume":90295,"rsi_14":22.44,"sma_20":103050.0,"sma_60":118260.0,"sma_120":141360.0},{"date":"2024-12-10","open":88995,"high":95631,"low":88800,"close":95046,"volume":76325,"rsi_14":36.81,"sma_20":102345.0,"sma_60":117791.67,"sma_120":140717.5},{"date":"2024-12-11","open":94655,"high":101681,"low":93972,"close":100998,"volume":66014,"rsi_14":50.0,"sma_20":102005.0,"sma_60":117475.0,"sma_120":140115.83},{"date":"2024-12-12","open":102462,"high":102462,"low":96802,"close":98461,"volume":60799,"rsi_14":43.84,"sma_20":101835.0,"sma_60":117125.0,"sma_120":139408.33},{"date":"2024-12-13","open":97876,"high":99632,"low":96802,"close":97778,"volume":51558,"rsi_14":42.26,"sma_20":101740.0,"sma_60":116715.0,"sma_120":138694.17},{"date":"2024-12-16","open":97876,"high":101486,"low":97485,"close":98949,"volume":55274,"rsi_14":44.12,"sma_20":101485.0,"sma_60":116363.33,"sma_120":137984.17},{"date":"2024-12-17","open":99242,"high":100998,"low":96705,"close":99339,"volume":67116,"rsi_14":49.09,"sma_20":101220.0,"sma_60":116075.0,"sma_120":137283.33},{"date":"2024-12-18","open":100315,"high":101096,"low":97095,"close":98754,"volume":35482,"rsi_14":49.6,"sma_20":100905.0,"sma_60":115823.33,"sma_120":136604.17},{"date":"2024-12-19","open":96607,"high":99534,"low":95046,"close":97876,"volume":50687,"rsi_14":50.54,"sma_20":100745.0,"sma_60":115466.67,"sma_120":135964.17},{"date":"2024-12-20","open":96900,"high":98461,"low":93679,"close":95534,"volume":60460,"rsi_14":50.67,"sma_20":100345.0,"sma_60":115026.67,"sma_120":135270.0},{"date":"2024-12-23","open":96021,"high":98168,"low":95631,"close":96997,"volume":20094,"rsi_14":47.71,"sma_20":99990.0,"sma_60":114571.67,"sma_120":134619.17},{"date":"2024-12-24","open":98168,"high":98461,"low":95924,"close":96412,"volume":17221,"rsi_14":47.85,"sma_20":99615.0,"sma_60":113960.0,"sma_120":133920.0},{"date":"2024-12-26","open":96509,"high":96509,"low":93679,"close":95046,"volume":29167,"rsi_14":47.04,"sma_20":99360.0,"sma_60":113320.0,"sma_120":133200.83},{"date":"2024-12-27","open":94558,"high":98071,"low":93289,"close":93972,"volume":34696,"rsi_14":48.27,"sma_20":99100.0,"sma_60":112685.0,"sma_120":132545.0},{"date":"2024-12-30","open":93972,"high":96314,"low":93289,"close":94655,"volume":20724,"rsi_14":62.82,"sma_20":98955.0,"sma_60":112076.67,"sma_120":131903.33},{"date":"2025-01-02","open":94850,"high":94948,"low":91045,"close":91728,"volume":47774,"rsi_14":42.67,"sma_20":98785.0,"sma_60":111408.33,"sma_120":131120.83},{"date":"2025-01-03","open":91142,"high":100998,"low":91142,"close":100022,"volume":58535,"rsi_14":48.05,"sma_20":98860.0,"sma_60":110843.33,"sma_120":130409.17},{"date":"2025-01-06","open":100120,"high":101876,"low":98851,"close":100803,"volume":40772,"rsi_14":55.04,"sma_20":99010.0,"sma_60":110353.33,"sma_120":129720.83},{"date":"2025-01-07","open":100803,"high":104511,"low":100803,"close":102072,"volume":60812,"rsi_14":59.02,"sma_20":99265.0,"sma_60":109898.33,"sma_120":129058.33},{"date":"2025-01-08","open":100998,"high":104804,"low":100608,"close":104121,"volume":37153,"rsi_14":60.47,"sma_20":99725.0,"sma_60":109521.67,"sma_120":128447.5},{"date":"2025-01-09","open":103535,"high":104121,"low":99827,"close":100705,"volume":59234,"rsi_14":52.46,"sma_20":100390.0,"sma_60":109110.0,"sma_120":127769.17},{"date":"2025-01-10","open":100510,"high":101876,"low":99339,"close":100120,"volume":40160,"rsi_14":52.46,"sma_20":100650.0,"sma_60":108723.33,"sma_120":127078.33},{"date":"2025-01-13","open":99144,"high":100705,"low":98363,"close":99046,"volume":34316,"rsi_14":52.1,"sma_20":100550.0,"sma_60":108390.0,"sma_120":126380.0},{"date":"2025-01-14","open":100608,"high":100608,"low":97485,"close":99242,"volume":37155,"rsi_14":57.2,"sma_20":100590.0,"sma_60":107988.33,"sma_120":125711.67},{"date":"2025-01-15","open":100510,"high":102072,"low":96705,"close":96900,"volume":43183,"rsi_14":49.82,"sma_20":100545.0,"sma_60":107533.33,"sma_120":125053.33},{"date":"2025-01-16","open":97876,"high":99144,"low":96314,"close":96607,"volume":49081,"rsi_14":50.37,"sma_20":100425.0,"sma_60":107031.67,"sma_120":124393.33},{"date":"2025-01-17","open":96412,"high":98949,"low":96314,"close":96997,"volume":40369,"rsi_14":53.85,"sma_20":100305.0,"sma_60":106581.67,"sma_120":123713.33},{"date":"2025-01-20","open":97583,"high":100217,"low":96997,"close":99046,"volume":46373,"rsi_14":59.63,"sma_20":100320.0,"sma_60":106138.33,"sma_120":123091.67},{"date":"2025-01-21","open":99534,"high":100315,"low":95046,"close":96607,"volume":39071,"rsi_14":53.47,"sma_20":100255.0,"sma_60":105715.0,"sma_120":122459.17},{"date":"2025-01-22","open":97973,"high":97973,"low":94753,"close":96607,"volume":28218,"rsi_14":59.69,"sma_20":100310.0,"sma_60":105376.67,"sma_120":121847.5},{"date":"2025-01-23","open":97485,"high":97485,"low":92996,"close":94167,"volume":52915,"rsi_14":34.85,"sma_20":100165.0,"sma_60":104901.67,"sma_120":121287.5},{"date":"2025-01-24","open":96021,"high":96119,"low":93289,"close":93679,"volume":35880,"rsi_14":31.28,"sma_20":100025.0,"sma_60":104455.0,"sma_120":120727.5},{"date":"2025-01-31","open":94558,"high":94753,"low":89971,"close":90459,"volume":48005,"rsi_14":22.33,"sma_20":99790.0,"sma_60":103958.33,"sma_120":120155.0},{"date":"2025-02-03","open":88215,"high":88703,"low":84897,"close":85873,"volume":83831,"rsi_14":11.2,"sma_20":99375.0,"sma_60":103316.67,"sma_120":119563.33},{"date":"2025-02-04","open":86166,"high":88800,"low":85970,"close":87239,"volume":41851,"rsi_14":18.64,"sma_20":98995.0,"sma_60":102766.67,"sma_120":118952.5},{"date":"2025-02-05","open":87239,"high":90362,"low":87239,"close":88312,"volume":39757,"rsi_14":23.11,"sma_20":98820.0,"sma_60":102180.0,"sma_120":118335.83},{"date":"2025-02-06","open":88312,"high":89776,"low":87337,"close":89581,"volume":47680,"rsi_14":28.63,"sma_20":98285.0,"sma_60":101601.67,"sma_120":117820.0},{"date":"2025-02-07","open":89581,"high":93582,"low":88995,"close":91728,"volume":51167,"rsi_14":34.41,"sma_20":97820.0,"sma_60":101100.0,"sma_120":117445.83},{"date":"2025-02-10","open":92216,"high":98363,"low":88995,"close":96802,"volume":128635,"rsi_14":49.82,"sma_20":97550.0,"sma_60":100763.33,"sma_120":117005.83},{"date":"2025-02-11","open":96802,"high":97973,"low":94753,"close":95729,"volume":78041,"rsi_14":48.41,"sma_20":97120.0,"sma_60":100381.67,"sma_120":116562.5},{"date":"2025-02-12","open":96412,"high":97680,"low":94460,"close":95338,"volume":47070,"rsi_14":47.0,"sma_20":96845.0,"sma_60":100095.0,"sma_120":116160.0},{"date":"2025-02-13","open":96509,"high":102364,"low":96412,"close":100217,"volume":189083,"rsi_14":51.92,"sma_20":96850.0,"sma_60":99948.33,"sma_120":115749.17},{"date":"2025-02-14","open":100608,"high":105194,"low":99632,"close":103633,"volume":115078,"rsi_14":61.18,"sma_20":97085.0,"sma_60":99880.0,"sma_120":115330.0},{"date":"2025-02-17","open":104414,"high":108805,"low":103926,"close":104901,"volume":140743,"rsi_14":62.69,"sma_20":97375.0,"sma_60":99933.33,"sma_120":114914.17},{"date":"2025-02-18","open":105389,"high":111049,"low":105097,"close":110171,"volume":89210,"rsi_14":72.53,"sma_20":98055.0,"sma_60":100113.33,"sma_120":114590.0},{"date":"2025-02-19","open":111049,"high":116319,"low":110269,"close":114172,"volume":159693,"rsi_14":76.25,"sma_20":98955.0,"sma_60":100288.33,"sma_120":114320.0},{"date":"2025-02-20","open":118563,"high":123442,"low":115050,"close":116319,"volume":272463,"rsi_14":84.06,"sma_20":99945.0,"sma_60":100490.0,"sma_120":114089.17},{"date":"2025-02-21","open":117294,"high":117294,"low":111927,"close":115343,"volume":129208,"rsi_14":92.9,"sma_20":100780.0,"sma_60":100668.33,"sma_120":113810.0},{"date":"2025-02-24","open":114074,"high":116904,"low":113001,"close":113294,"volume":89747,"rsi_14":87.19,"sma_20":101635.0,"sma_60":100878.33,"sma_120":113529.17},{"date":"2025-02-25","open":112220,"high":116416,"low":111830,"close":113098,"volume":99314,"rsi_14":86.29,"sma_20":102480.0,"sma_60":101045.0,"sma_120":113266.67},{"date":"2025-02-26","open":115148,"high":117099,"low":111244,"close":115440,"volume":85579,"rsi_14":86.7,"sma_20":103570.0,"sma_60":101241.67,"sma_120":113022.5},{"date":"2025-02-27","open":115538,"high":118563,"low":113781,"close":115440,"volume":68442,"rsi_14":85.84,"sma_20":104685.0,"sma_60":101441.67,"sma_120":112800.0},{"date":"2025-02-28","open":113196,"high":114172,"low":107146,"close":107146,"volume":109592,"rsi_14":64.25,"sma_20":105540.0,"sma_60":101563.33,"sma_120":112530.83},{"date":"2025-03-04","open":104511,"high":106853,"low":102950,"close":104511,"volume":96208,"rsi_14":61.6,"sma_20":106495.0,"sma_60":101656.67,"sma_120":112241.67},{"date":"2025-03-05","open":106072,"high":115343,"low":106072,"close":112610,"volume":91758,"rsi_14":68.95,"sma_20":107795.0,"sma_60":101915.0,"sma_120":112040.83},{"date":"2025-03-06","open":113098,"high":121978,"low":112806,"close":118075,"volume":198930,"rsi_14":69.34,"sma_20":109320.0,"sma_60":102308.33,"sma_120":111847.5},{"date":"2025-03-07","open":116123,"high":121881,"low":116123,"close":118173,"volume":125766,"rsi_14":66.97,"sma_20":110785.0,"sma_60":102643.33,"sma_120":111681.67},{"date":"2025-03-10","open":118173,"high":123247,"low":116123,"close":122271,"volume":91275,"rsi_14":69.02,"sma_20":112350.0,"sma_60":103060.0,"sma_120":111565.0},{"date":"2025-03-11","open":116123,"high":123833,"low":115440,"close":120222,"volume":130852,"rsi_14":61.84,"sma_20":113550.0,"sma_60":103455.0,"sma_120":111461.67},{"date":"2025-03-12","open":120515,"high":130371,"low":118563,"close":129297,"volume":159822,"rsi_14":65.91,"sma_20":115270.0,"sma_60":104038.33,"sma_120":111474.17},{"date":"2025-03-13","open":130175,"high":135738,"low":125394,"close":127833,"volume":159987,"rsi_14":62.29,"sma_20":116935.0,"sma_60":104723.33,"sma_120":111491.67},{"date":"2025-03-14","open":128224,"high":136030,"low":127833,"close":134176,"volume":136117,"rsi_14":68.04,"sma_20":118675.0,"sma_60":105391.67,"sma_120":111591.67},{"date":"2025-03-17","open":136909,"high":140422,"low":134664,"close":140226,"volume":87831,"rsi_14":73.96,"sma_20":120550.0,"sma_60":106061.67,"sma_120":111768.33},{"date":"2025-03-18","open":141788,"high":144520,"low":130761,"close":135640,"volume":139287,"rsi_14":68.6,"sma_20":122125.0,"sma_60":106696.67,"sma_120":111910.83},{"date":"2025-03-19","open":135046,"high":143071,"low":134847,"close":139702,"volume":72607,"rsi_14":68.4,"sma_20":123530.0,"sma_60":107376.67,"sma_120":112045.83},{"date":"2025-03-20","open":139702,"high":140396,"low":131380,"close":132767,"volume":98859,"rsi_14":61.43,"sma_20":124380.0,"sma_60":107920.0,"sma_120":112141.67},{"date":"2025-03-21","open":131875,"high":136631,"low":129992,"close":132668,"volume":86631,"rsi_14":69.98,"sma_20":125115.0,"sma_60":108455.0,"sma_120":112265.0},{"date":"2025-03-24","open":130785,"high":132767,"low":128605,"close":129497,"volume":70381,"rsi_14":69.41,"sma_20":125740.0,"sma_60":108946.67,"sma_120":112385.0},{"date":"2025-03-25","open":129497,"high":130785,"low":124345,"close":125534,"volume":79831,"rsi_14":60.0,"sma_20":126270.0,"sma_60":109386.67,"sma_120":112426.67},{"date":"2025-03-26","open":126723,"high":129200,"low":125039,"close":127020,"volume":59398,"rsi_14":56.87,"sma_20":126885.0,"sma_60":109891.67,"sma_120":112459.17},{"date":"2025-03-27","open":123552,"high":126227,"low":122661,"close":123057,"volume":59052,"rsi_14":52.75,"sma_20":127180.0,"sma_60":110305.0,"sma_120":112438.33},{"date":"2025-03-28","open":123850,"high":123850,"low":117905,"close":120184,"volume":50325,"rsi_14":46.36,"sma_20":127330.0,"sma_60":110680.0,"sma_120":112320.0},{"date":"2025-03-31","open":116419,"high":119490,"low":115527,"close":117211,"volume":42489,"rsi_14":45.62,"sma_20":127755.0,"sma_60":111028.33,"sma_120":112174.17},{"date":"2025-04-01","open":118896,"high":119787,"low":115230,"close":118896,"volume":51529,"rsi_14":37.06,"sma_20":128400.0,"sma_60":111423.33,"sma_120":112054.17},{"date":"2025-04-02","open":119193,"high":122363,"low":116815,"close":117508,"volume":40908,"rsi_14":37.14,"sma_20":128560.0,"sma_60":111783.33,"sma_120":111930.0},{"date":"2025-04-03","open":112554,"high":118103,"low":110573,"close":117310,"volume":59451,"rsi_14":27.21,"sma_20":128430.0,"sma_60":112190.0,"sma_120":111799.17},{"date":"2025-04-04","open":114932,"high":116914,"low":107799,"close":110969,"volume":117645,"rsi_14":12.35,"sma_20":127975.0,"sma_60":112348.33,"sma_120":111595.83},{"date":"2025-04-07","open":105223,"high":106412,"low":98287,"close":99476,"volume":101542,"rsi_14":10.61,"sma_20":126730.0,"sma_60":112300.0,"sma_120":111326.67},{"date":"2025-04-08","open":103241,"high":103736,"low":97197,"close":98188,"volume":78986,"rsi_14":6.63,"sma_20":125525.0,"sma_60":112208.33,"sma_120":111053.33},{"date":"2025-04-09","open":97098,"high":97693,"low":92739,"close":94225,"volume":76772,"rsi_14":7.06,"sma_20":123655.0,"sma_60":112015.0,"sma_120":110768.33},{"date":"2025-04-10","open":102052,"high":105322,"low":100863,"close":103736,"volume":73078,"rsi_14":23.36,"sma_20":122340.0,"sma_60":112040.0,"sma_120":110575.0},{"date":"2025-04-11","open":101061,"high":108591,"low":100467,"close":107799,"volume":66999,"rsi_14":30.34,"sma_20":120905.0,"sma_60":112143.33,"sma_120":110433.33},{"date":"2025-04-14","open":111068,"high":114734,"low":109285,"close":111762,"volume":77346,"rsi_14":37.52,"sma_20":119360.0,"sma_60":112331.67,"sma_120":110360.83},{"date":"2025-04-15","open":111762,"high":115428,"low":111762,"close":114041,"volume":48303,"rsi_14":38.41,"sma_20":118165.0,"sma_60":112555.0,"sma_120":110271.67},{"date":"2025-04-16","open":112554,"high":113843,"low":109384,"close":109879,"volume":43607,"rsi_14":38.27,"sma_20":116660.0,"sma_60":112748.33,"sma_120":110140.83},{"date":"2025-04-17","open":109384,"high":110969,"low":108294,"close":109780,"volume":38092,"rsi_14":40.26,"sma_20":115500.0,"sma_60":112945.0,"sma_120":109988.33},{"date":"2025-04-18","open":109978,"high":110375,"low":108096,"close":109978,"volume":17012,"rsi_14":42.86,"sma_20":114355.0,"sma_60":113138.33,"sma_120":109860.0},{"date":"2025-04-21","open":109978,"high":116518,"low":109186,"close":114536,"volume":57608,"rsi_14":45.93,"sma_20":113600.0,"sma_60":113373.33,"sma_120":109755.83},{"date":"2025-04-22","open":113050,"high":115131,"low":112059,"close":112654,"volume":43962,"rsi_14":45.5,"sma_20":112950.0,"sma_60":113618.33,"sma_120":109666.67},{"date":"2025-04-23","open":115824,"high":118896,"low":114239,"close":117310,"volume":46641,"rsi_14":50.0,"sma_20":112460.0,"sma_60":113941.67,"sma_120":109659.17},{"date":"2025-04-24","open":118598,"high":119193,"low":115131,"close":117905,"volume":46908,"rsi_14":56.58,"sma_20":112200.0,"sma_60":114316.67,"sma_120":109609.17},{"date":"2025-04-25","open":119193,"high":120679,"low":118400,"close":119292,"volume":40849,"rsi_14":73.26,"sma_20":112155.0,"sma_60":114723.33,"sma_120":109589.17},{"date":"2025-04-28","open":118499,"high":119985,"low":115329,"close":116419,"volume":39896,"rsi_14":70.63,"sma_20":112115.0,"sma_60":115136.67,"sma_120":109547.5},{"date":"2025-04-29","open":116419,"high":118202,"low":114734,"close":115824,"volume":29395,"rsi_14":76.46,"sma_20":111960.0,"sma_60":115618.33,"sma_120":109467.5},{"date":"2025-04-30","open":115031,"high":116220,"low":112455,"close":114635,"volume":47716,"rsi_14":66.77,"sma_20":111815.0,"sma_60":116056.67,"sma_120":109411.67},{"date":"2025-05-02","open":113149,"high":115428,"low":113050,"close":114140,"volume":34151,"rsi_14":60.96,"sma_20":111655.0,"sma_60":116468.33,"sma_120":109324.17},{"date":"2025-05-07","open":115230,"high":115329,"low":111068,"close":111366,"volume":66502,"rsi_14":49.29,"sma_20":111675.0,"sma_60":116811.67,"sma_120":109206.67},{"date":"2025-05-08","open":111465,"high":115626,"low":111366,"close":113347,"volume":47180,"rsi_14":48.74,"sma_20":112375.0,"sma_60":117151.67,"sma_120":109125.83},{"date":"2025-05-09","open":114041,"high":114833,"low":110474,"close":111068,"volume":31008,"rsi_14":52.33,"sma_20":113025.0,"sma_60":117366.67,"sma_120":109065.0},{"date":"2025-05-12","open":112951,"high":116419,"low":110672,"close":116022,"volume":53750,"rsi_14":60.26,"sma_20":114125.0,"sma_60":117683.33,"sma_120":109032.5},{"date":"2025-05-13","open":116220,"high":117905,"low":112455,"close":115131,"volume":75221,"rsi_14":58.28,"sma_20":114700.0,"sma_60":117991.67,"sma_120":109043.33},{"date":"2025-05-14","open":116617,"high":120679,"low":116220,"close":118796,"volume":54158,"rsi_14":57.05,"sma_20":115255.0,"sma_60":118278.33,"sma_120":109113.33},{"date":"2025-05-15","open":118995,"high":128407,"low":117013,"close":125336,"volume":133573,"rsi_14":68.18,"sma_20":115940.0,"sma_60":118616.67,"sma_120":109248.33},{"date":"2025-05-16","open":126227,"high":126327,"low":120679,"close":122859,"volume":56985,"rsi_14":58.48,"sma_20":116385.0,"sma_60":118891.67,"sma_120":109412.5},{"date":"2025-05-19","open":125138,"high":127218,"low":122958,"close":126921,"volume":72058,"rsi_14":62.47,"sma_20":117245.0,"sma_60":119145.0,"sma_120":109629.17},{"date":"2025-05-20","open":127317,"high":127516,"low":122958,"close":123850,"volume":42772,"rsi_14":56.02,"sma_20":117955.0,"sma_60":119278.33,"sma_120":109783.33},{"date":"2025-05-21","open":123552,"high":124246,"low":120184,"close":121174,"volume":45201,"rsi_14":56.32,"sma_20":118520.0,"sma_60":119330.0,"sma_120":109910.0},{"date":"2025-05-22","open":119886,"high":119985,"low":116914,"close":118103,"volume":46327,"rsi_14":52.84,"sma_20":118700.0,"sma_60":119346.67,"sma_120":110007.5},{"date":"2025-05-23","open":118697,"high":119292,"low":116617,"close":117112,"volume":27895,"rsi_14":53.1,"sma_20":118925.0,"sma_60":119381.67,"sma_120":110130.0},{"date":"2025-05-26","open":116121,"high":120976,"low":115131,"close":120976,"volume":67440,"rsi_14":57.89,"sma_20":119110.0,"sma_60":119485.0,"sma_120":110265.0},{"date":"2025-05-27","open":119787,"high":120382,"low":118202,"close":119391,"volume":62304,"rsi_14":59.53,"sma_20":119185.0,"sma_60":119521.67,"sma_120":110381.67},{"date":"2025-05-28","open":119490,"high":124048,"low":119094,"close":122760,"volume":72110,"rsi_14":60.82,"sma_20":119360.0,"sma_60":119615.0,"sma_120":110528.33},{"date":"2025-05-29","open":124147,"high":124147,"low":120382,"close":123057,"volume":58554,"rsi_14":64.44,"sma_20":119695.0,"sma_60":119855.0,"sma_120":110709.17},{"date":"2025-05-30","open":121868,"high":131776,"low":120976,"close":131776,"volume":119269,"rsi_14":67.4,"sma_20":120500.0,"sma_60":120286.67,"sma_120":110971.67},{"date":"2025-06-02","open":130587,"high":135442,"low":128903,"close":130983,"volume":76485,"rsi_14":67.54,"sma_20":121325.0,"sma_60":120566.67,"sma_120":111240.83},{"date":"2025-06-04","open":131082,"high":133262,"low":128506,"close":129794,"volume":60050,"rsi_14":62.88,"sma_20":122115.0,"sma_60":120733.33,"sma_120":111520.83},{"date":"2025-06-05","open":130389,"high":140000,"low":129992,"close":138018,"volume":105294,"rsi_14":64.29,"sma_20":123460.0,"sma_60":121036.67,"sma_120":111840.0},{"date":"2025-06-09","open":139405,"high":143071,"low":135640,"close":136036,"volume":96850,"rsi_14":65.01,"sma_20":124605.0,"sma_60":121236.67,"sma_120":112148.33},{"date":"2025-06-10","open":136730,"high":139405,"low":135343,"close":138414,"volume":37629,"rsi_14":63.62,"sma_20":125985.0,"sma_60":121511.67,"sma_120":112483.33},{"date":"2025-06-11","open":145152,"high":156942,"low":142774,"close":156744,"volume":210963,"rsi_14":78.62,"sma_20":128040.0,"sma_60":121940.0,"sma_120":112989.17},{"date":"2025-06-12","open":153573,"high":154366,"low":149115,"close":151394,"volume":108934,"rsi_14":75.12,"sma_20":129870.0,"sma_60":122303.33,"sma_120":113513.33},{"date":"2025-06-13","open":151790,"high":152285,"low":144854,"close":147431,"volume":74250,"rsi_14":74.03,"sma_20":131315.0,"sma_60":122491.67,"sma_120":113941.67},{"date":"2025-06-16","open":147133,"high":148025,"low":142972,"close":148025,"volume":38007,"rsi_14":75.49,"sma_20":132460.0,"sma_60":122586.67,"sma_120":114324.17},{"date":"2025-06-17","open":149709,"high":158329,"low":144656,"close":152484,"volume":115464,"rsi_14":75.73,"sma_20":133955.0,"sma_60":122835.0,"sma_120":114765.83},{"date":"2025-06-18","open":149214,"high":154069,"low":148619,"close":150997,"volume":77753,"rsi_14":75.85,"sma_20":135170.0,"sma_60":123025.0,"sma_120":115200.83},{"date":"2025-06-19","open":152186,"high":157041,"low":152186,"close":156546,"volume":74811,"rsi_14":76.68,"sma_20":136820.0,"sma_60":123425.0,"sma_120":115672.5},{"date":"2025-06-20","open":156843,"high":162392,"low":154861,"close":161401,"volume":87428,"rsi_14":78.25,"sma_20":138850.0,"sma_60":123908.33,"sma_120":116181.67},{"date":"2025-06-23","open":157537,"high":160410,"low":155951,"close":157438,"volume":65911,"rsi_14":70.33,"sma_20":140835.0,"sma_60":124378.33,"sma_120":116662.5},{"date":"2025-06-24","open":156546,"high":162590,"low":156546,"close":162193,"volume":53496,"rsi_14":73.26,"sma_20":143110.0,"sma_60":124995.0,"sma_120":117190.83},{"date":"2025-06-25","open":162590,"high":163481,"low":157239,"close":160509,"volume":52868,"rsi_14":72.73,"sma_20":145105.0,"sma_60":125558.33,"sma_120":117725.0},{"date":"2025-06-26","open":162491,"high":169129,"low":162094,"close":164076,"volume":107699,"rsi_14":70.71,"sma_20":147360.0,"sma_60":126248.33,"sma_120":118276.67},{"date":"2025-06-27","open":168435,"high":170813,"low":163481,"close":165463,"volume":57545,"rsi_14":73.61,"sma_20":149515.0,"sma_60":127010.0,"sma_120":118845.0},{"date":"2025-06-30","open":165067,"high":170120,"low":163878,"close":170120,"volume":47921,"rsi_14":74.54,"sma_20":151890.0,"sma_60":127900.0,"sma_120":119464.17},{"date":"2025-07-01","open":168435,"high":171408,"low":164869,"close":165463,"volume":84877,"rsi_14":58.56,"sma_20":153590.0,"sma_60":128683.33,"sma_120":120053.33},{"date":"2025-07-02","open":163481,"high":165265,"low":158627,"close":162986,"volume":80338,"rsi_14":62.06,"sma_20":155205.0,"sma_60":129448.33,"sma_120":120615.83},{"date":"2025-07-03","open":163481,"high":169030,"low":162689,"close":169030,"volume":56496,"rsi_14":71.54,"sma_20":157185.0,"sma_60":130318.33,"sma_120":121254.17},{"date":"2025-07-04","open":167643,"high":168534,"low":163085,"close":163283,"volume":46850,"rsi_14":63.8,"sma_20":158460.0,"sma_60":131198.33,"sma_120":121773.33},{"date":"2025-07-07","open":163283,"high":167246,"low":161004,"close":166949,"volume":18681,"rsi_14":63.27,"sma_20":160020.0,"sma_60":132333.33,"sma_120":122316.67},{"date":"2025-07-08","open":166949,"high":169723,"low":163580,"close":168435,"volume":57443,"rsi_14":66.0,"sma_20":161535.0,"sma_60":133515.0,"sma_120":122861.67},{"date":"2025-07-09","open":166949,"high":172002,"low":165463,"close":167246,"volume":56345,"rsi_14":60.67,"sma_20":162065.0,"sma_60":134743.33,"sma_120":123379.17},{"date":"2025-07-10","open":167246,"high":169228,"low":165562,"close":168435,"volume":42707,"rsi_14":57.57,"sma_20":162925.0,"sma_60":135831.67,"sma_120":123935.83},{"date":"2025-07-11","open":166850,"high":181613,"low":166553,"close":177848,"volume":170645,"rsi_14":69.66,"sma_20":164460.0,"sma_60":137010.0,"sma_120":124576.67},{"date":"2025-07-14","open":176164,"high":177650,"low":171903,"close":172696,"volume":65024,"rsi_14":60.04,"sma_20":165705.0,"sma_60":138035.0,"sma_120":125183.33},{"date":"2025-07-15","open":171011,"high":173488,"low":168634,"close":173092,"volume":51741,"rsi_14":62.33,"sma_20":166745.0,"sma_60":139028.33,"sma_120":125791.67},{"date":"2025-07-16","open":171507,"high":174182,"low":170219,"close":171903,"volume":38436,"rsi_14":58.04,"sma_20":167800.0,"sma_60":140071.67,"sma_120":126410.0},{"date":"2025-07-17","open":172399,"high":180721,"low":172399,"close":180721,"volume":90145,"rsi_14":63.6,"sma_20":169020.0,"sma_60":141265.0,"sma_120":127105.0},{"date":"2025-07-18","open":179235,"high":180028,"low":176461,"close":179037,"volume":56167,"rsi_14":58.4,"sma_20":169910.0,"sma_60":142426.67,"sma_120":127782.5},{"date":"2025-07-21","open":177353,"high":180622,"low":176758,"close":179631,"volume":44711,"rsi_14":64.44,"sma_20":171030.0,"sma_60":143521.67,"sma_120":128447.5},{"date":"2025-07-22","open":178641,"high":181118,"low":177253,"close":179136,"volume":54021,"rsi_14":67.16,"sma_20":171885.0,"sma_60":144640.0,"sma_120":129129.17},{"date":"2025-07-23","open":179136,"high":179136,"low":162491,"close":168733,"volume":203573,"rsi_14":49.71,"sma_20":172300.0,"sma_60":145505.0,"sma_120":129723.33},{"date":"2025-07-24","open":168237,"high":173092,"low":167147,"close":172399,"volume":64071,"rsi_14":59.24,"sma_20":172720.0,"sma_60":146421.67,"sma_120":130369.17},{"date":"2025-07-25","open":170714,"high":175668,"low":169723,"close":175272,"volume":50140,"rsi_14":58.57,"sma_20":173215.0,"sma_60":147363.33,"sma_120":131043.33},{"date":"2025-07-28","open":177353,"high":182307,"low":173488,"close":182009,"volume":70694,"rsi_14":62.62,"sma_20":173815.0,"sma_60":148466.67,"sma_120":131801.67},{"date":"2025-07-29","open":182009,"high":183793,"low":180127,"close":182703,"volume":57220,"rsi_14":64.5,"sma_20":174685.0,"sma_60":149591.67,"sma_120":132605.0},{"date":"2025-07-30","open":180919,"high":185576,"low":180424,"close":181712,"volume":37941,"rsi_14":62.5,"sma_20":175630.0,"sma_60":150720.0,"sma_120":133388.33},{"date":"2025-07-31","open":180622,"high":182108,"low":177353,"close":180424,"volume":45711,"rsi_14":52.86,"sma_20":176205.0,"sma_60":151835.0,"sma_120":134151.67},{"date":"2025-08-01","open":176857,"high":178244,"low":168931,"close":168931,"volume":62749,"rsi_14":46.33,"sma_20":176490.0,"sma_60":152803.33,"sma_120":134807.5},{"date":"2025-08-04","open":169426,"high":172300,"low":168435,"close":170714,"volume":35499,"rsi_14":47.74,"sma_20":176680.0,"sma_60":153768.33,"sma_120":135460.0},{"date":"2025-08-05","open":172894,"high":173488,"low":170714,"close":173488,"volume":39885,"rsi_14":51.46,"sma_20":176935.0,"sma_60":154818.33,"sma_120":136092.5},{"date":"2025-08-06","open":171507,"high":173290,"low":170120,"close":171705,"volume":40627,"rsi_14":40.46,"sma_20":177160.0,"sma_60":155755.0,"sma_120":136719.17},{"date":"2025-08-07","open":172696,"high":173588,"low":170318,"close":173092,"volume":38018,"rsi_14":43.67,"sma_20":177395.0,"sma_60":156730.0,"sma_120":137360.83},{"date":"2025-08-08","open":172101,"high":174677,"low":171507,"close":172200,"volume":22903,"rsi_14":42.14,"sma_20":177110.0,"sma_60":157628.33,"sma_120":137953.33},{"date":"2025-08-11","open":172200,"high":176065,"low":166949,"close":175074,"volume":34405,"rsi_14":45.91,"sma_20":177230.0,"sma_60":158465.0,"sma_120":138540.83},{"date":"2025-08-12","open":173389,"high":177154,"low":171011,"close":172399,"volume":43769,"rsi_14":54.37,"sma_20":177195.0,"sma_60":159298.33,"sma_120":139095.0},{"date":"2025-08-13","open":173191,"high":176758,"low":171507,"close":174380,"volume":29704,"rsi_14":52.46,"sma_20":177320.0,"sma_60":160096.67,"sma_120":139620.83},{"date":"2025-08-14","open":176956,"high":177055,"low":165067,"close":170021,"volume":66720,"rsi_14":43.71,"sma_20":176780.0,"sma_60":160873.33,"sma_120":140075.83},{"date":"2025-08-18","open":169922,"high":171309,"low":167147,"close":167643,"volume":40661,"rsi_14":30.77,"sma_20":176205.0,"sma_60":161655.0,"sma_120":140492.5},{"date":"2025-08-19","open":170417,"high":176263,"low":169823,"close":172002,"volume":51383,"rsi_14":36.96,"sma_20":175820.0,"sma_60":162561.67,"sma_120":140954.17},{"date":"2025-08-20","open":172002,"high":173588,"low":164571,"close":166949,"volume":43033,"rsi_14":33.63,"sma_20":175205.0,"sma_60":163400.0,"sma_120":141390.83},{"date":"2025-08-21","open":170219,"high":170219,"low":165859,"close":168435,"volume":31759,"rsi_14":36.76,"sma_20":175190.0,"sma_60":164198.33,"sma_120":141841.67},{"date":"2025-08-22","open":168435,"high":170417,"low":164670,"close":165562,"volume":35732,"rsi_14":45.41,"sma_20":174845.0,"sma_60":164975.0,"sma_120":142248.33},{"date":"2025-08-25","open":165859,"high":169922,"low":165859,"close":169922,"volume":43346,"rsi_14":48.99,"sma_20":174575.0,"sma_60":165768.33,"sma_120":142691.67},{"date":"2025-08-26","open":169030,"high":171309,"low":166751,"close":170714,"volume":28503,"rsi_14":46.28,"sma_20":174005.0,"sma_60":166570.0,"sma_120":143212.5},{"date":"2025-08-27","open":170714,"high":175668,"low":168534,"close":172300,"volume":47686,"rsi_14":50.8,"sma_20":173480.0,"sma_60":167251.67,"sma_120":143769.17},{"date":"2025-08-28","open":172299,"high":177749,"low":170516,"close":175371,"volume":51038,"rsi_14":52.94,"sma_20":173160.0,"sma_60":167998.33,"sma_120":144282.5},{"date":"2025-08-29","open":177055,"high":178442,"low":174380,"close":175668,"volume":34576,"rsi_14":54.55,"sma_20":172920.0,"sma_60":168770.0,"sma_120":144751.67},{"date":"2025-09-01","open":173389,"high":173786,"low":157140,"close":158032,"volume":137538,"rsi_14":33.9,"sma_20":172370.0,"sma_60":169106.67,"sma_120":145071.67},{"date":"2025-09-02","open":158527,"high":161401,"low":157834,"close":159716,"volume":49598,"rsi_14":37.79,"sma_20":171815.0,"sma_60":169505.0,"sma_120":145370.83},{"date":"2025-09-03","open":158825,"high":162491,"low":158230,"close":160806,"volume":58691,"rsi_14":36.7,"sma_20":171175.0,"sma_60":169881.67,"sma_120":145696.67},{"date":"2025-09-04","open":161004,"high":164670,"low":161004,"close":163977,"volume":37906,"rsi_14":43.94,"sma_20":170785.0,"sma_60":170003.33,"sma_120":145971.67},{"date":"2025-09-05","open":164472,"high":167841,"low":164472,"close":167742,"volume":28982,"rsi_14":50.1,"sma_20":170515.0,"sma_60":170278.33,"sma_120":146290.83},{"date":"2025-09-08","open":168237,"high":169327,"low":166057,"close":167544,"volume":25467,"rsi_14":45.26,"sma_20":170280.0,"sma_60":170616.67,"sma_120":146554.17},{"date":"2025-09-09","open":168336,"high":171111,"low":165166,"close":170912,"volume":37773,"rsi_14":54.37,"sma_20":170070.0,"sma_60":171001.67,"sma_120":146794.17},{"date":"2025-09-10","open":169823,"high":175173,"low":169823,"close":171903,"volume":40461,"rsi_14":53.86,"sma_20":170045.0,"sma_60":171328.33,"sma_120":147081.67},{"date":"2025-09-11","open":172597,"high":173786,"low":166949,"close":172101,"volume":52178,"rsi_14":57.75,"sma_20":169930.0,"sma_60":171683.33,"sma_120":147354.17},{"date":"2025-09-12","open":174975,"high":185279,"low":174876,"close":184684,"volume":115578,"rsi_14":64.64,"sma_20":170670.0,"sma_60":172156.67,"sma_120":147790.83},{"date":"2025-09-15","open":187756,"high":192710,"low":185873,"close":190134,"volume":63189,"rsi_14":67.63,"sma_20":171805.0,"sma_60":172640.0,"sma_120":148274.17},{"date":"2025-09-16","open":193007,"high":199150,"low":190233,"close":197565,"volume":84498,"rsi_14":70.73,"sma_20":173095.0,"sma_60":173315.0,"sma_120":148846.67},{"date":"2025-09-17","open":192215,"high":196574,"low":191125,"close":195682,"volume":54065,"rsi_14":67.0,"sma_20":174545.0,"sma_60":173878.33,"sma_120":149436.67},{"date":"2025-09-18","open":194250,"high":200136,"low":192386,"close":199645,"volume":80697,"rsi_14":69.85,"sma_20":176220.0,"sma_60":174570.0,"sma_120":150064.17},{"date":"2025-09-19","open":208000,"high":208000,"low":199600,"close":205500,"volume":53417,"rsi_14":95.82,"sma_20":178140.0,"sma_60":175235.0,"sma_120":150741.67},{"date":"2025-09-22","open":207572,"high":209553,"low":200141,"close":202122,"volume":56698,"rsi_14":92.8,"sma_20":179765.0,"sma_60":175851.67,"sma_120":151430.83},{"date":"2025-09-23","open":202618,"high":207572,"low":201379,"close":205095,"volume":72676,"rsi_14":93.06,"sma_20":181500.0,"sma_60":176440.0,"sma_120":152170.0},{"date":"2025-09-24","open":206086,"high":216489,"low":199645,"close":215498,"volume":126440,"rsi_14":93.92,"sma_20":183680.0,"sma_60":177281.67,"sma_120":152982.5},{"date":"2025-09-25","open":211040,"high":212526,"low":206086,"close":210544,"volume":70082,"rsi_14":85.76,"sma_20":185455.0,"sma_60":178081.67,"sma_120":153765.0},{"date":"2025-09-26","open":206581,"high":206581,"low":198159,"close":203113,"volume":73437,"rsi_14":76.51,"sma_20":186840.0,"sma_60":178655.0,"sma_120":154486.67},{"date":"2025-09-29","open":203113,"high":208067,"low":201132,"close":205095,"volume":43780,"rsi_14":76.02,"sma_20":189215.0,"sma_60":179358.33,"sma_120":155278.33},{"date":"2025-09-30","open":207572,"high":209058,"low":202122,"close":207076,"volume":39826,"rsi_14":76.37,"sma_20":191605.0,"sma_60":180033.33,"sma_120":156183.33},{"date":"2025-10-01","open":207572,"high":215994,"low":207076,"close":211535,"volume":73228,"rsi_14":77.79,"sma_20":194165.0,"sma_60":180758.33,"sma_120":157136.67},{"date":"2025-10-02","open":216984,"high":220452,"low":211040,"close":215994,"volume":74484,"rsi_14":74.92,"sma_20":196790.0,"sma_60":181578.33,"sma_120":158160.83},{"date":"2025-10-10","open":218966,"high":224415,"low":216984,"close":220948,"volume":91172,"rsi_14":74.72,"sma_20":199475.0,"sma_60":182461.67,"sma_120":159146.67},{"date":"2025-10-13","open":211040,"high":224911,"low":208067,"close":219461,"volume":92153,"rsi_14":69.42,"sma_20":202095.0,"sma_60":183161.67,"sma_120":160085.83},{"date":"2025-10-14","open":220948,"high":225406,"low":207076,"close":212030,"volume":109940,"rsi_14":63.2,"sma_20":204170.0,"sma_60":183823.33,"sma_120":160929.17},{"date":"2025-10-15","open":212030,"high":215003,"low":207572,"close":211535,"volume":90220,"rsi_14":58.77,"sma_20":206170.0,"sma_60":184470.0,"sma_120":161749.17},{"date":"2025-10-16","open":209553,"high":212030,"low":207572,"close":209553,"volume":73711,"rsi_14":55.26,"sma_20":208060.0,"sma_60":185103.33,"sma_120":162587.5},{"date":"2025-10-17","open":207076,"high":210544,"low":202618,"close":204104,"volume":68812,"rsi_14":51.64,"sma_20":209040.0,"sma_60":185496.67,"sma_120":163380.83},{"date":"2025-10-20","open":215003,"high":215003,"low":204104,"close":207076,"volume":75144,"rsi_14":51.64,"sma_20":209895.0,"sma_60":185968.33,"sma_120":164197.5},{"date":"2025-10-21","open":208067,"high":210049,"low":203113,"close":204599,"volume":63857,"rsi_14":39.62,"sma_20":210250.0,"sma_60":186388.33,"sma_120":164955.0},{"date":"2025-10-22","open":202618,"high":205590,"low":199150,"close":203113,"volume":39239,"rsi_14":42.42,"sma_20":210625.0,"sma_60":186791.67,"sma_120":165715.83},{"date":"2025-10-23","open":199645,"high":206581,"low":196376,"close":201132,"volume":48776,"rsi_14":47.73,"sma_20":210600.0,"sma_60":187336.67,"sma_120":166420.83},{"date":"2025-10-24","open":206581,"high":213021,"low":203609,"close":210544,"volume":76234,"rsi_14":55.34,"sma_20":210950.0,"sma_60":187978.33,"sma_120":167200.0},{"date":"2025-10-27","open":213021,"high":213021,"low":205095,"close":206086,"volume":53321,"rsi_14":49.07,"sma_20":211150.0,"sma_60":188496.67,"sma_120":167930.0},{"date":"2025-10-28","open":206086,"high":215498,"low":203113,"close":208067,"volume":95751,"rsi_14":46.6,"sma_20":211300.0,"sma_60":188935.0,"sma_120":168700.83},{"date":"2025-10-29","open":209553,"high":225902,"low":204104,"close":224911,"volume":138381,"rsi_14":57.03,"sma_20":211775.0,"sma_60":189645.0,"sma_120":169618.33},{"date":"2025-10-30","open":220452,"high":233333,"low":217975,"close":228874,"volume":128929,"rsi_14":56.35,"sma_20":212700.0,"sma_60":190438.33,"sma_120":170579.17},{"date":"2025-10-31","open":225902,"high":233828,"low":225902,"close":230360,"volume":75256,"rsi_14":58.73,"sma_20":214075.0,"sma_60":191278.33,"sma_120":171556.67},{"date":"2025-11-03","open":230360,"high":234819,"low":225902,"close":230360,"volume":65033,"rsi_14":66.67,"sma_20":215350.0,"sma_60":192311.67,"sma_120":172557.5},{"date":"2025-11-04","open":229865,"high":229865,"low":220948,"close":226892,"volume":82513,"rsi_14":63.25,"sma_20":216350.0,"sma_60":193256.67,"sma_120":173512.5},{"date":"2025-11-05","open":223425,"high":223425,"low":204104,"close":218471,"volume":104189,"rsi_14":56.92,"sma_20":216700.0,"sma_60":194013.33,"sma_120":174415.83},{"date":"2025-11-06","open":221938,"high":224911,"low":215994,"close":220452,"volume":67104,"rsi_14":63.41,"sma_20":216925.0,"sma_60":194833.33,"sma_120":175294.17},{"date":"2025-11-07","open":219957,"high":221938,"low":208563,"close":213517,"volume":59431,"rsi_14":54.96,"sma_20":216550.0,"sma_60":195513.33,"sma_120":176121.67},{"date":"2025-11-10","open":212526,"high":218966,"low":209058,"close":218966,"volume":38461,"rsi_14":60.58,"sma_20":216525.0,"sma_60":196300.0,"sma_120":176964.17},{"date":"2025-11-11","open":219461,"high":232342,"low":217480,"close":220948,"volume":97356,"rsi_14":63.04,"sma_20":216975.0,"sma_60":197071.67,"sma_120":177768.33},{"date":"2025-11-12","open":220452,"high":222929,"low":217480,"close":222929,"volume":39468,"rsi_14":65.94,"sma_20":217550.0,"sma_60":197921.67,"sma_120":178610.0},{"date":"2025-11-13","open":219957,"high":227883,"low":215994,"close":224415,"volume":45062,"rsi_14":61.48,"sma_20":218300.0,"sma_60":198763.33,"sma_120":179430.0},{"date":"2025-11-14","open":214507,"high":227388,"low":209553,"close":219957,"volume":73389,"rsi_14":61.48,"sma_20":219100.0,"sma_60":199603.33,"sma_120":180238.33},{"date":"2025-11-17","open":219957,"high":236305,"low":219957,"close":234323,"volume":72743,"rsi_14":68.03,"sma_20":220475.0,"sma_60":200725.0,"sma_120":181190.0},{"date":"2025-11-18","open":230856,"high":234323,"low":221938,"close":222929,"volume":61448,"rsi_14":48.53,"sma_20":221400.0,"sma_60":201581.67,"sma_120":182071.67},{"date":"2025-11-19","open":225406,"high":227388,"low":215994,"close":219461,"volume":57066,"rsi_14":42.96,"sma_20":222225.0,"sma_60":202465.0,"sma_120":182932.5},{"date":"2025-11-20","open":224415,"high":227883,"low":217975,"close":222434,"volume":38145,"rsi_14":44.2,"sma_20":223300.0,"sma_60":203373.33,"sma_120":183785.83},{"date":"2025-11-21","open":216984,"high":221938,"low":203113,"close":205095,"volume":67942,"rsi_14":35.26,"sma_20":223025.0,"sma_60":204038.33,"sma_120":184506.67},{"date":"2025-11-24","open":209553,"high":216984,"low":202618,"close":208067,"volume":50428,"rsi_14":38.95,"sma_20":223125.0,"sma_60":204680.0,"sma_120":185224.17},{"date":"2025-11-25","open":215003,"high":230360,"low":211535,"close":228874,"volume":110389,"rsi_14":55.33,"sma_20":224175.0,"sma_60":205658.33,"sma_120":186114.17},{"date":"2025-11-26","open":227883,"high":230360,"low":224415,"close":229865,"volume":48081,"rsi_14":54.87,"sma_20":224425.0,"sma_60":206626.67,"sma_120":186939.17},{"date":"2025-11-27","open":229865,"high":238782,"low":229865,"close":236800,"volume":77759,"rsi_14":62.05,"sma_20":224825.0,"sma_60":207660.0,"sma_120":187829.17},{"date":"2025-11-28","open":239277,"high":243736,"low":230856,"close":235810,"volume":45915,"rsi_14":59.14,"sma_20":225100.0,"sma_60":208671.67,"sma_120":188720.83},{"date":"2025-12-01","open":245222,"high":248195,"low":233828,"close":245718,"volume":60716,"rsi_14":62.38,"sma_20":225875.0,"sma_60":210146.67,"sma_120":189626.67},{"date":"2025-12-02","open":248690,"high":252653,"low":240764,"close":243241,"volume":53678,"rsi_14":60.1,"sma_20":226700.0,"sma_60":211551.67,"sma_120":190528.33},{"date":"2025-12-03","open":243736,"high":247699,"low":239277,"close":243736,"volume":49131,"rsi_14":59.7,"sma_20":227975.0,"sma_60":212946.67,"sma_120":191414.17},{"date":"2025-12-04","open":238287,"high":239773,"low":227388,"close":230360,"volume":57219,"rsi_14":54.79,"sma_20":228475.0,"sma_60":214063.33,"sma_120":192033.33},{"date":"2025-12-05","open":227883,"high":230360,"low":226892,"close":229369,"volume":35045,"rsi_14":47.4,"sma_20":229275.0,"sma_60":215100.0,"sma_120":192689.17},{"date":"2025-12-08","open":232837,"high":234323,"low":227388,"close":231351,"volume":45712,"rsi_14":54.91,"sma_20":229900.0,"sma_60":216173.33,"sma_120":193395.0},{"date":"2025-12-09","open":231351,"high":240764,"low":229865,"close":237791,"volume":47343,"rsi_14":60.34,"sma_20":230750.0,"sma_60":217298.33,"sma_120":194150.0},{"date":"2025-12-10","open":235810,"high":239773,"low":231351,"close":231846,"volume":32006,"rsi_14":55.14,"sma_20":231200.0,"sma_60":218306.67,"sma_120":194817.5},{"date":"2025-12-11","open":233828,"high":234819,"low":225406,"close":228379,"volume":42635,"rsi_14":64.97,"sma_20":231400.0,"sma_60":219253.33,"sma_120":195468.33},{"date":"2025-12-12","open":230856,"high":230856,"low":221938,"close":227883,"volume":69633,"rsi_14":63.16,"sma_20":231800.0,"sma_60":219980.0,"sma_120":196068.33},{"date":"2025-12-15","open":223425,"high":223425,"low":216489,"close":221443,"volume":35586,"rsi_14":43.9,"sma_20":231150.0,"sma_60":220506.67,"sma_120":196573.33},{"date":"2025-12-16","open":221443,"high":223920,"low":217975,"close":220948,"volume":50411,"rsi_14":42.62,"sma_20":231050.0,"sma_60":220900.0,"sma_120":197107.5},{"date":"2025-12-17","open":222929,"high":222929,"low":217480,"close":222434,"volume":24423,"rsi_14":36.94,"sma_20":231200.0,"sma_60":221350.0,"sma_120":197614.17},{"date":"2025-12-18","open":218471,"high":218471,"low":212030,"close":215994,"volume":40162,"rsi_14":33.61,"sma_20":230875.0,"sma_60":221591.67,"sma_120":198080.83},{"date":"2025-12-19","open":220948,"high":221938,"low":214507,"close":217480,"volume":31892,"rsi_14":22.86,"sma_20":231500.0,"sma_60":221825.0,"sma_120":198530.0},{"date":"2025-12-22","open":221938,"high":223425,"low":217975,"close":221938,"volume":34012,"rsi_14":30.28,"sma_20":232200.0,"sma_60":222158.33,"sma_120":199005.0},{"date":"2025-12-23","open":222929,"high":223920,"low":220452,"close":221938,"volume":22175,"rsi_14":29.63,"sma_20":231850.0,"sma_60":222441.67,"sma_120":199440.83},{"date":"2025-12-24","open":223920,"high":224911,"low":217975,"close":218966,"volume":34149,"rsi_14":36.78,"sma_20":231300.0,"sma_60":222500.0,"sma_120":199890.83},{"date":"2025-12-26","open":218966,"high":222434,"low":217480,"close":219461,"volume":27572,"rsi_14":38.37,"sma_20":230425.0,"sma_60":222650.0,"sma_120":200365.83},{"date":"2025-12-29","open":217975,"high":221443,"low":216489,"close":220948,"volume":30651,"rsi_14":37.65,"sma_20":229675.0,"sma_60":222950.0,"sma_120":200802.5},{"date":"2025-12-30","open":217480,"high":225406,"low":216489,"close":225406,"volume":53523,"rsi_14":34.57,"sma_20":228650.0,"sma_60":223291.67,"sma_120":201325.0},{"date":"2026-01-02","open":225902,"high":237791,"low":220948,"close":237791,"volume":84074,"rsi_14":56.38,"sma_20":228375.0,"sma_60":223808.33,"sma_120":201920.83},{"date":"2026-01-05","open":247204,"high":256616,"low":238782,"close":246213,"volume":83877,"rsi_14":67.31,"sma_20":228500.0,"sma_60":224391.67,"sma_120":202575.0},{"date":"2026-01-06","open":243241,"high":244231,"low":235810,"close":244231,"volume":75036,"rsi_14":65.42,"sma_20":229200.0,"sma_60":224866.67,"sma_120":203222.5},{"date":"2026-01-07","open":242745,"high":254635,"low":234323,"close":249681,"volume":96506,"rsi_14":77.14,"sma_20":230225.0,"sma_60":225350.0,"sma_120":203905.83},{"date":"2026-01-08","open":243736,"high":250176,"low":231846,"close":234323,"volume":86998,"rsi_14":60.0,"sma_20":230375.0,"sma_60":225600.0,"sma_120":204380.83},{"date":"2026-01-09","open":230856,"high":231846,"low":222929,"close":226397,"volume":87814,"rsi_14":52.7,"sma_20":229800.0,"sma_60":225841.67,"sma_120":204832.5},{"date":"2026-01-12","open":227883,"high":232342,"low":225902,"close":228874,"volume":42638,"rsi_14":59.29,"sma_20":229650.0,"sma_60":226133.33,"sma_120":205301.67},{"date":"2026-01-13","open":231846,"high":237296,"low":229865,"close":237296,"volume":61422,"rsi_14":62.99,"sma_20":230100.0,"sma_60":226600.0,"sma_120":205851.67},{"date":"2026-01-14","open":237296,"high":241754,"low":233333,"close":237791,"volume":46507,"rsi_14":60.96,"sma_20":230600.0,"sma_60":227166.67,"sma_120":206331.67},{"date":"2026-01-15","open":235314,"high":244727,"low":233828,"close":244231,"volume":53613,"rsi_14":64.15,"sma_20":231750.0,"sma_60":227791.67,"sma_120":206880.0},{"date":"2026-01-16","open":243241,"high":247204,"low":241259,"close":244231,"volume":51487,"rsi_14":66.45,"sma_20":234025.0,"sma_60":229150.0,"sma_120":207423.33},{"date":"2026-01-19","open":242745,"high":244231,"low":239773,"close":243241,"volume":36170,"rsi_14":64.9,"sma_20":235400.0,"sma_60":229858.33,"sma_120":207962.5},{"date":"2026-01-20","open":245718,"high":263056,"low":241259,"close":258598,"volume":104005,"rsi_14":69.36,"sma_20":237475.0,"sma_60":230666.67,"sma_120":208718.33},{"date":"2026-01-21","open":254635,"high":261075,"low":250671,"close":259093,"volume":97210,"rsi_14":64.43,"sma_20":239350.0,"sma_60":231558.33,"sma_120":209447.5},{"date":"2026-01-22","open":261570,"high":285349,"low":259589,"close":273460,"volume":140870,"rsi_14":67.08,"sma_20":241950.0,"sma_60":232658.33,"sma_120":210273.33},{"date":"2026-01-23","open":279900,"high":285349,"low":265038,"close":266524,"volume":126537,"rsi_14":63.16,"sma_20":244350.0,"sma_60":233358.33,"sma_120":210984.17},{"date":"2026-01-26","open":271478,"high":271974,"low":257607,"close":262561,"volume":84492,"rsi_14":57.74,"sma_20":246525.0,"sma_60":233925.0,"sma_120":211655.83},{"date":"2026-01-27","open":262561,"high":266029,"low":251662,"close":261570,"volume":74468,"rsi_14":69.78,"sma_20":248575.0,"sma_60":234450.0,"sma_120":212327.5},{"date":"2026-01-28","open":270983,"high":272469,"low":260084,"close":270487,"volume":77890,"rsi_14":81.56,"sma_20":250850.0,"sma_60":235125.0,"sma_120":213085.0},{"date":"2026-01-29","open":279900,"high":279900,"low":260084,"close":272964,"volume":126135,"rsi_14":81.56,"sma_20":252625.0,"sma_60":235900.0,"sma_120":213960.0},{"date":"2026-01-30","open":276928,"high":295257,"low":274946,"close":279900,"volume":123783,"rsi_14":81.16,"sma_20":254325.0,"sma_60":236933.33,"sma_120":214878.33},{"date":"2026-02-02","open":276928,"high":285845,"low":263056,"close":270983,"volume":82558,"rsi_14":71.61,"sma_20":255675.0,"sma_60":237783.33,"sma_120":215698.33},{"date":"2026-02-03","open":278909,"high":294762,"low":274946,"close":294762,"volume":85226,"rsi_14":76.84,"sma_20":257950.0,"sma_60":239150.0,"sma_120":216733.33},{"date":"2026-02-04","open":288322,"high":288817,"low":276928,"close":282377,"volume":79832,"rsi_14":67.91,"sma_20":260375.0,"sma_60":239791.67,"sma_120":217652.5},{"date":"2026-02-05","open":275441,"high":281882,"low":271974,"close":275441,"volume":68628,"rsi_14":63.76,"sma_20":262850.0,"sma_60":240741.67,"sma_120":218520.83},{"date":"2026-02-06","open":267020,"high":280891,"low":258598,"close":276928,"volume":54567,"rsi_14":64.78,"sma_20":265275.0,"sma_60":241683.33,"sma_120":219377.5},{"date":"2026-02-09","open":282872,"high":293771,"low":282872,"close":292285,"volume":42192,"rsi_14":64.78,"sma_20":268050.0,"sma_60":242850.0,"sma_120":220385.83},{"date":"2026-02-10","open":292285,"high":292780,"low":280395,"close":284854,"volume":25418,"rsi_14":60.66,"sma_20":270425.0,"sma_60":243866.67,"sma_120":221315.0},{"date":"2026-02-11","open":284854,"high":286340,"low":279405,"close":280395,"volume":20009,"rsi_14":53.12,"sma_20":272250.0,"sma_60":244883.33,"sma_120":222243.33},{"date":"2026-02-12","open":289808,"high":304174,"low":288322,"close":302193,"volume":62342,"rsi_14":64.17,"sma_20":275175.0,"sma_60":246025.0,"sma_120":223375.0},{"date":"2026-02-13","open":299221,"high":310119,"low":296744,"close":299716,"volume":53521,"rsi_14":64.94,"sma_20":277975.0,"sma_60":247316.67,"sma_120":224449.17},{"date":"2026-02-19","open":307147,"high":322009,"low":307147,"close":313587,"volume":52752,"rsi_14":68.95,"sma_20":281525.0,"sma_60":248900.0,"sma_120":225682.5},{"date":"2026-02-20","open":315073,"high":315073,"low":302193,"close":305661,"volume":51223,"rsi_14":62.91,"sma_20":283900.0,"sma_60":250300.0,"sma_120":226836.67},{"date":"2026-02-23","open":300211,"high":307147,"low":297239,"close":299716,"volume":57635,"rsi_14":59.57,"sma_20":285950.0,"sma_60":251891.67,"sma_120":227965.0},{"date":"2026-02-24","open":297239,"high":313587,"low":297239,"close":313092,"volume":48453,"rsi_14":61.36,"sma_20":287950.0,"sma_60":253658.33,"sma_120":229169.17},{"date":"2026-02-25","open":314578,"high":322009,"low":312596,"close":316064,"volume":47198,"rsi_14":66.08,"sma_20":290450.0,"sma_60":255125.0,"sma_120":230391.67},{"date":"2026-02-26","open":320523,"high":337862,"low":319036,"close":326963,"volume":81720,"rsi_14":62.65,"sma_20":293700.0,"sma_60":256883.33,"sma_120":232271.67},{"date":"2026-02-27","open":328944,"high":338852,"low":318541,"close":334889,"volume":67907,"rsi_14":71.37,"sma_20":297400.0,"sma_60":258408.33,"sma_120":233034.17},{"date":"2026-03-03","open":331917,"high":343311,"low":309624,"close":311605,"volume":118934,"rsi_14":62.99,"sma_20":299475.0,"sma_60":259683.33,"sma_120":234177.5},{"date":"2026-03-04","open":307642,"high":311605,"low":272964,"close":280891,"volume":132295,"rsi_14":51.18,"sma_20":299875.0,"sma_60":260275.0,"sma_120":235210.83},{"date":"2026-03-05","open":308138,"high":310119,"low":285845,"close":290799,"volume":147399,"rsi_14":49.54,"sma_20":300425.0,"sma_60":261075.0,"sma_120":236313.33},{"date":"2026-03-06","open":292285,"high":317055,"low":291294,"close":307147,"volume":87987,"rsi_14":56.48,"sma_20":302250.0,"sma_60":262141.67,"sma_120":237544.17},{"date":"2026-03-09","open":283863,"high":294267,"low":269001,"close":281386,"volume":66883,"rsi_14":50.26,"sma_20":301575.0,"sma_60":263000.0,"sma_120":238531.67},{"date":"2026-03-10","open":300211,"high":300211,"low":285349,"close":293771,"volume":91426,"rsi_14":47.71,"sma_20":302150.0,"sma_60":264083.33,"sma_120":239591.67},{"date":"2026-03-11","open":298230,"high":300707,"low":283368,"close":289313,"volume":78919,"rsi_14":47.2,"sma_20":302850.0,"sma_60":265058.33,"sma_120":240615.83},{"date":"2026-03-12","open":282872,"high":288322,"low":275441,"close":281386,"volume":68917,"rsi_14":41.05,"sma_20":303075.0,"sma_60":265791.67,"sma_120":241545.0},{"date":"2026-03-13","open":269001,"high":273460,"low":264543,"close":272469,"volume":102049,"rsi_14":40.82,"sma_20":302075.0,"sma_60":266475.0,"sma_120":242390.83},{"date":"2026-03-16","open":271974,"high":285349,"low":271478,"close":281386,"volume":66861,"rsi_14":45.01,"sma_20":301900.0,"sma_60":267641.67,"sma_120":243810.83},{"date":"2026-03-17","open":286836,"high":290799,"low":282377,"close":282872,"volume":28427,"rsi_14":41.21,"sma_20":302025.0,"sma_60":268291.67,"sma_120":244135.83},{"date":"2026-03-18","open":289808,"high":291294,"low":284359,"close":288817,"volume":33688,"rsi_14":42.21,"sma_20":301350.0,"sma_60":269425.0,"sma_120":244965.83},{"date":"2026-03-19","open":276928,"high":285845,"low":269497,"close":280891,"volume":45391,"rsi_14":36.6,"sma_20":300400.0,"sma_60":270433.33,"sma_120":245666.67},{"date":"2026-03-20","open":283863,"high":297239,"low":283368,"close":291294,"volume":53893,"rsi_14":37.5,"sma_20":299275.0,"sma_60":271591.67,"sma_120":246470.83},{"date":"2026-03-23","open":275937,"high":280891,"low":265038,"close":268010,"volume":74850,"rsi_14":37.5,"sma_20":297375.0,"sma_60":272466.67,"sma_120":247029.17},{"date":"2026-03-24","open":279900,"high":283368,"low":269497,"close":276432,"volume":57992,"rsi_14":48.53,"sma_20":296200.0,"sma_60":273458.33,"sma_120":247641.67},{"date":"2026-03-25","open":288322,"high":290303,"low":277423,"close":279900,"volume":41206,"rsi_14":46.26,"sma_20":294525.0,"sma_60":274433.33,"sma_120":248295.83},{"date":"2026-03-26","open":286836,"high":290303,"low":275441,"close":279900,"volume":40527,"rsi_14":39.46,"sma_20":292700.0,"sma_60":275408.33,"sma_120":248925.0},{"date":"2026-03-27","open":277500,"high":284000,"low":265000,"close":273000,"volume":49475,"rsi_14":45.18,"sma_20":289850.0,"sma_60":276275.0,"sma_120":249387.5},{"date":"2026-03-30","open":262000,"high":268500,"low":259000,"close":264500,"volume":34188,"rsi_14":35.45,"sma_20":286175.0,"sma_60":276991.67,"sma_120":249820.83},{"date":"2026-03-31","open":257500,"high":259500,"low":248500,"close":252500,"volume":66856,"rsi_14":33.19,"sma_20":283075.0,"sma_60":277483.33,"sma_120":250216.67},{"date":"2026-04-01","open":271901,"high":288014,"low":266363,"close":286000,"volume":74724,"rsi_14":50.0,"sma_20":283100.0,"sma_60":278425.0,"sma_120":250858.33},{"date":"2026-04-02","open":284000,"high":292000,"low":266000,"close":269500,"volume":70476,"rsi_14":48.12,"sma_20":281900.0,"sma_60":278916.67,"sma_120":251362.5},{"date":"2026-04-03","open":272500,"high":279000,"low":258000,"close":264500,"volume":46344,"rsi_14":43.16,"sma_20":279625.0,"sma_60":279183.33,"sma_120":251787.5},{"date":"2026-04-06","open":268000,"high":275500,"low":261000,"close":265500,"volume":37485,"rsi_14":42.96,"sma_20":278700.0,"sma_60":279500.0,"sma_120":252183.33},{"date":"2026-04-07","open":268500,"high":271500,"low":256500,"close":260500,"volume":50164,"rsi_14":39.01,"sma_20":276900.0,"sma_60":279641.67,"sma_120":252495.83},{"date":"2026-04-08","open":279000,"high":280500,"low":266500,"close":272500,"volume":96949,"rsi_14":46.21,"sma_20":275925.0,"sma_60":280241.67,"sma_120":252920.83},{"date":"2026-04-09","open":273000,"high":274500,"low":263000,"close":267500,"volume":92696,"rsi_14":40.5,"sma_20":275100.0,"sma_60":280891.67,"sma_120":253366.67},{"date":"2026-04-10","open":270500,"high":281000,"low":270500,"close":277000,"volume":50934,"rsi_14":52.59,"sma_20":275200.0,"sma_60":281658.33,"sma_120":253895.83},{"date":"2026-04-13","open":267500,"high":271500,"low":252500,"close":260000,"volume":140603,"rsi_14":42.91,"sma_20":274000.0,"sma_60":282000.0,"sma_120":254300.0},{"date":"2026-04-14","open":266500,"high":268500,"low":263500,"close":265500,"volume":89789,"rsi_14":43.75,"sma_20":273000.0,"sma_60":282425.0,"sma_120":254795.83},{"date":"2026-04-15","open":278000,"high":293000,"low":272500,"close":281000,"volume":156890,"rsi_14":49.5,"sma_20":272475.0,"sma_60":283000.0,"sma_120":255395.83},{"date":"2026-04-16","open":289000,"high":289000,"low":273000,"close":285000,"volume":86851,"rsi_14":54.11,"sma_20":272550.0,"sma_60":283641.67,"sma_120":256050.0},{"date":"2026-04-17","open":289000,"high":294000,"low":284000,"close":288000,"volume":66456,"rsi_14":58.36,"sma_20":272250.0,"sma_60":284350.0,"sma_120":256741.67},{"date":"2026-04-20","open":291500,"high":295000,"low":281500,"close":287000,"volume":46099,"rsi_14":63.32,"sma_20":273075.0,"sma_60":284783.33,"sma_120":257441.67},{"date":"2026-04-21","open":289000,"high":292000,"low":286500,"close":288000,"volume":50833,"rsi_14":52.02,"sma_20":273525.0,"sma_60":285225.0,"sma_120":258070.83},{"date":"2026-04-22","open":289500,"high":291000,"low":280000,"close":288000,"volume":84268,"rsi_14":60.95,"sma_20":273800.0,"sma_60":285425.0,"sma_120":258737.5},{"date":"2026-04-23","open":293500,"high":293500,"low":275500,"close":288000,"volume":72217,"rsi_14":64.78,"sma_20":274075.0,"sma_60":285741.67,"sma_120":259387.5},{"date":"2026-04-24","open":287500,"high":295000,"low":286000,"close":293000,"volume":70188,"rsi_14":66.47,"sma_20":275075.0,"sma_60":286208.33,"sma_120":259937.5},{"date":"2026-04-27","open":304000,"high":308000,"low":297500,"close":303000,"volume":93034,"rsi_14":74.01,"sma_20":277000.0,"sma_60":286858.33,"sma_120":260537.5},{"date":"2026-04-28","open":303500,"high":306500,"low":295000,"close":295500,"volume":45748,"rsi_14":63.69,"sma_20":279150.0,"sma_60":287233.33,"sma_120":261062.5},{"date":"2026-04-29","open":291500,"high":296500,"low":289500,"close":295000,"volume":38360,"rsi_14":67.3,"sma_20":279700.0,"sma_60":287558.33,"sma_120":261729.17},{"date":"2026-04-30","open":292500,"high":293500,"low":282500,"close":285000,"volume":47539,"rsi_14":66.96,"sma_20":281500.0,"sma_60":277508.33,"sma_120":285600.0},{"date":"2026-05-04","open":291500,"high":294500,"low":282500,"close":286500,"volume":49698,"rsi_14":70.54,"sma_20":281575.0,"sma_60":287816.67,"sma_120":262600.0},{"date":"2026-05-06","open":290000,"high":301500,"low":285000,"close":293000,"volume":123089,"rsi_14":70.99,"sma_20":282950.0,"sma_60":287741.67,"sma_120":263187.5},{"date":"2026-05-07","open":292500,"high":293000,"low":279500,"close":288500,"volume":75912,"rsi_14":56.88,"sma_20":284350.0,"sma_60":287800.0,"sma_120":263795.83},{"date":"2026-05-08","open":285500,"high":290000,"low":278000,"close":286000,"volume":74034,"rsi_14":50.94,"sma_20":285025.0,"sma_60":287933.33,"sma_120":264337.5},{"date":"2026-05-11","open":286500,"high":288000,"low":277000,"close":279000,"volume":73180,"rsi_14":42.11,"sma_20":285600.0,"sma_60":287925.0,"sma_120":264804.17},{"date":"2026-05-12","open":279500,"high":306000,"low":265000,"close":300000,"volume":325762,"rsi_14":58.44,"sma_20":286750.0,"sma_60":288008.33,"sma_120":265429.17},{"date":"2026-05-13","open":295000,"high":338500,"low":293000,"close":336000,"volume":204493,"rsi_14":71.43,"sma_20":290550.0,"sma_60":288816.67,"sma_120":266341.67},{"date":"2026-05-14","open":330000,"high":336000,"low":316500,"close":336000,"volume":103634,"rsi_14":71.43,"sma_20":294075.0,"sma_60":289700.0,"sma_120":267291.67},{"date":"2026-05-15","open":326500,"high":330000,"low":310000,"close":326000,"volume":151521,"rsi_14":65.57,"sma_20":296325.0,"sma_60":290050.0,"sma_120":268037.5},{"date":"2026-05-18","open":309500,"high":321000,"low":281000,"close":319500,"volume":102347,"rsi_14":60.73,"sma_20":298050.0,"sma_60":290333.33,"sma_120":268825.0},{"date":"2026-05-19","open":319500,"high":324000,"low":297000,"close":308500,"volume":115682,"rsi_14":52.21,"sma_20":299075.0,"sma_60":290200.0,"sma_120":269550.0},{"date":"2026-05-20","open":310000,"high":318500,"low":265500,"close":276500,"volume":119571,"rsi_14":43.62,"sma_20":298550.0,"sma_60":289666.67,"sma_120":269983.33},{"date":"2026-05-21","open":287500,"high":291000,"low":282000,"close":286500,"volume":84640,"rsi_14":47.32,"sma_20":298475.0,"sma_60":289400.0,"sma_120":270645.83},{"date":"2026-05-22","open":291500,"high":304500,"low":289000,"close":297500,"volume":47572,"rsi_14":53.92,"sma_20":298950.0,"sma_60":289091.67,"sma_120":271375.0},{"date":"2026-05-26","open":309500,"high":325000,"low":302000,"close":305500,"volume":56397,"rsi_14":55.72,"sma_20":299825.0,"sma_60":288866.67,"sma_120":271995.83},{"date":"2026-05-27","open":307500,"high":311500,"low":274000,"close":280500,"volume":105684,"rsi_14":46.61,"sma_20":299200.0,"sma_60":288041.67,"sma_120":272400.0},{"date":"2026-05-28","open":281000,"high":285000,"low":268000,"close":281000,"volume":64461,"rsi_14":47.92,"sma_20":298100.0,"sma_60":287091.67,"sma_120":272750.0},{"date":"2026-05-29","open":285000,"high":285000,"low":267000,"close":270000,"volume":81798,"rsi_14":45.77,"sma_20":296825.0,"sma_60":286350.0,"sma_120":273016.67},{"date":"2026-06-01","open":265000,"high":270000,"low":260500,"close":260500,"volume":79857,"rsi_14":45.17,"sma_20":295100.0,"sma_60":285966.67,"sma_120":273120.83},{"date":"2026-06-02","open":256000,"high":261000,"low":246000,"close":250000,"volume":130297,"rsi_14":36.19,"sma_20":293350.0,"sma_60":285241.67,"sma_120":273158.33},{"date":"2026-06-04","open":249000,"high":278500,"low":249000,"close":276000,"volume":93431,"rsi_14":32.46,"sma_20":292825.0,"sma_60":284675.0,"sma_120":273408.33},{"date":"2026-06-05","open":270500,"high":270500,"low":252000,"close":256500,"volume":70213,"rsi_14":29.13,"sma_20":291000.0,"sma_60":284216.67,"sma_120":273608.33},{"date":"2026-06-08","open":223000,"high":245000,"low":223000,"close":230000,"volume":65408,"rsi_14":26.81,"sma_20":288075.0,"sma_60":283108.33,"sma_120":273595.83},{"date":"2026-06-09","open":232500,"high":254000,"low":230500,"close":246500,"volume":89363,"rsi_14":33.18,"sma_20":286100.0,"sma_60":282350.0,"sma_120":273704.17},{"date":"2026-06-10","open":235500,"high":266500,"low":235500,"close":262000,"volume":85306,"rsi_14":39.5,"sma_20":285250.0,"sma_60":281983.33,"sma_120":273887.5},{"date":"2026-06-11","open":260500,"high":296000,"low":247000,"close":296000,"volume":132234,"rsi_14":54.36,"sma_20":285050.0,"sma_60":282333.33,"sma_120":274404.17},{"date":"2026-06-12","open":294000,"high":294000,"low":282000,"close":282500,"volume":94142,"rsi_14":49.12,"sma_20":282375.0,"sma_60":282308.33,"sma_120":274837.5},{"date":"2026-06-15","open":289000,"high":306500,"low":283500,"close":303500,"volume":69594,"rsi_14":51.27,"sma_20":280750.0,"sma_60":282608.33,"sma_120":275450.0},{"date":"2026-06-16","open":308000,"high":310000,"low":298000,"close":299000,"volume":58768,"rsi_14":48.61,"sma_20":279400.0,"sma_60":282733.33,"sma_120":276079.17},{"date":"2026-06-17","open":295000,"high":310500,"low":294000,"close":301000,"volume":52874,"rsi_14":66.67,"sma_20":280425.0,"sma_60":284900.0,"sma_120":280587.5},{"date":"2026-06-18","open":296000,"high":303000,"low":291000,"close":297500,"volume":39151,"rsi_14":53.86,"sma_20":277925.0,"sma_60":283083.33,"sma_120":277337.5},{"date":"2026-06-19","open":298000,"high":300000,"low":271000,"close":280500,"volume":78780,"rsi_14":52.39,"sma_20":278125.0,"sma_60":283250.0,"sma_120":277858.33},{"date":"2026-06-22","open":280000,"high":290000,"low":271500,"close":283500,"volume":50972,"rsi_14":55.4,"sma_20":277975.0,"sma_60":283325.0,"sma_120":278391.67},{"date":"2026-06-23","open":286500,"high":288500,"low":253000,"close":256000,"volume":39247,"rsi_14":51.3,"sma_20":275900.0,"sma_60":282883.33,"sma_120":278658.33},{"date":"2026-06-24","open":264000,"high":271500,"low":253000,"close":261500,"volume":53930,"rsi_14":46.54,"sma_20":273700.0,"sma_60":282533.33,"sma_120":278970.83},{"date":"2026-06-25","open":268500,"high":274000,"low":256000,"close":257000,"volume":67899,"rsi_14":50.13,"sma_20":272525.0,"sma_60":282266.67,"sma_120":279270.83},{"date":"2026-06-26","open":253500,"high":270500,"low":250000,"close":260000,"volume":61921,"rsi_14":58.77,"sma_20":271475.0,"sma_60":282191.67,"sma_120":279591.67},{"date":"2026-06-29","open":280500,"high":301500,"low":255000,"close":278500,"volume":124122,"rsi_14":59.25,"sma_20":271900.0,"sma_60":282625.0,"sma_120":280054.17},{"date":"2026-06-30","open":278000,"high":307000,"low":275500,"close":291000,"volume":105475,"rsi_14":58.53,"sma_20":273425.0,"sma_60":282741.67,"sma_120":280583.33},{"date":"2026-07-01","open":305000,"high":319000,"low":300000,"close":304000,"volume":93988,"rsi_14":52.68,"sma_20":276125.0,"sma_60":283316.67,"sma_120":281116.67},{"date":"2026-07-02","open":303000,"high":303000,"low":273500,"close":275000,"volume":33767,"rsi_14":47.72,"sma_20":276075.0,"sma_60":283491.67,"sma_120":281337.5},{"date":"2026-07-03","open":280500,"high":280500,"low":252500,"close":262500,"volume":57940,"rsi_14":36.86,"sma_20":276375.0,"sma_60":283441.67,"sma_120":281470.83},{"date":"2026-07-06","open":263000,"high":266000,"low":236500,"close":248500,"volume":53711,"rsi_14":34.74,"sma_20":277300.0,"sma_60":283241.67,"sma_120":281441.67},{"date":"2026-07-07","open":249000,"high":257000,"low":242500,"close":251000,"volume":43374,"rsi_14":34.94,"sma_20":277525.0,"sma_60":282883.33,"sma_120":281562.5},{"date":"2026-07-08","open":244000,"high":252000,"low":237000,"close":238000,"volume":58582,"rsi_14":33.05,"sma_20":276325.0,"sma_60":282391.67,"sma_120":281641.67},{"date":"2026-07-09","open":245500,"high":248500,"low":230000,"close":243000,"volume":81052,"rsi_14":38.53,"sma_20":273675.0,"sma_60":281825.0,"sma_120":281741.67},{"date":"2026-07-10","open":245000,"high":258000,"low":239500,"close":248500,"volume":43505,"rsi_14":39.46,"sma_20":271975.0,"sma_60":281633.33,"sma_120":281816.67},{"date":"2026-07-13","open":250500,"high":290000,"low":250500,"close":260000,"volume":79241,"rsi_14":51.33,"sma_20":269800.0,"sma_60":281541.67,"sma_120":281983.33},{"date":"2026-07-14","open":267500,"high":270500,"low":236500,"close":239500,"volume":57109,"rsi_14":43.33,"sma_20":266825.0,"sma_60":280850.0,"sma_120":281925.0},{"date":"2026-07-15","open":254500,"high":254500,"low":244500,"close":248500,"volume":51375,"rsi_14":47.49,"sma_20":264200.0,"sma_60":280241.67,"sma_120":281941.67},{"date":"2026-07-16","open":246500,"high":250500,"low":234500,"close":244500,"volume":37954,"rsi_14":45.45,"sma_20":261550.0,"sma_60":279516.67,"sma_120":281933.33},{"date":"2026-07-20","open":242500,"high":256000,"low":232500,"close":244000,"volume":90320,"rsi_14":38.69,"sma_20":259725.0,"sma_60":278800.0,"sma_120":281791.67},{"date":"2026-07-21","open":239500,"high":245000,"low":228000,"close":229000,"volume":46864,"rsi_14":30.0,"sma_20":257000.0,"sma_60":277816.67,"sma_120":281520.83},{"date":"2026-07-22","open":235500,"high":242500,"low":224500,"close":225000,"volume":31172,"rsi_14":22.95,"sma_20":255450.0,"sma_60":276766.67,"sma_120":281095.83},{"date":"2026-07-23","open":225500,"high":239000,"low":225500,"close":236000,"volume":36751,"rsi_14":34.77,"sma_20":254175.0,"sma_60":275900.0,"sma_120":280820.83},{"date":"2026-07-24","open":230000,"high":233000,"low":219500,"close":225500,"volume":29016,"rsi_14":35.32,"sma_20":252600.0,"sma_60":274775.0,"sma_120":280491.67},{"date":"2026-07-27","open":228000,"high":231000,"low":224000,"close":225500,"volume":23923,"rsi_14":39.73,"sma_20":250875.0,"sma_60":273483.33,"sma_120":280170.83},{"date":"2026-07-28","open":215000,"high":215500,"low":194200,"close":198800,"volume":56445,"rsi_14":30.84,"sma_20":246890.0,"sma_60":271871.67,"sma_120":279552.5},{"date":"2026-07-29","open":199300,"high":205000,"low":175000,"close":186800,"volume":89561,"rsi_14":31.07,"sma_20":241680.0,"sma_60":270068.33,"sma_120":278813.33},{"date":"2026-07-30","open":184100,"high":199000,"low":183100,"close":190700,"volume":65346,"rsi_14":30.5,"sma_20":236015.0,"sma_60":268496.67,"sma_120":278048.33},{"date":"2026-07-31","open":205000,"high":209500,"low":199300,"close":208000,"volume":40286,"rsi_14":36.12,"sma_20":232665.0,"sma_60":267188.33,"sma_120":277502.5},{"date":"2026-08-03","open":203000,"high":212000,"low":200500,"close":206500,"volume":33720,"rsi_14":30.32,"sma_20":229865.0,"sma_60":265746.67,"sma_120":276744.17},{"date":"2026-08-04","open":205500,"high":215000,"low":203500,"close":214500,"volume":32099,"rsi_14":39.87,"sma_20":228165.0,"sma_60":264513.33,"sma_120":276156.67},{"date":"2026-08-05","open":220500,"high":228500,"low":218000,"close":225500,"volume":25163,"rsi_14":40.83,"sma_20":226890.0,"sma_60":263505.0,"sma_120":275719.17},{"date":"2026-08-06","open":224500,"high":228000,"low":216000,"close":223500,"volume":21786,"rsi_14":41.49,"sma_20":226165.0,"sma_60":262580.0,"sma_120":275252.5},{"date":"2026-08-07","open":223500,"high":228000,"low":214500,"close":222500,"volume":28397,"rsi_14":41.32,"sma_20":225140.0,"sma_60":261288.33,"sma_120":274648.33},{"date":"2026-08-10","open":220500,"high":233500,"low":220500,"close":232000,"volume":25476,"rsi_14":51.27,"sma_20":224315.0,"sma_60":259555.0,"sma_120":274185.83},{"date":"2026-08-11","open":230000,"high":240000,"low":226000,"close":233500,"volume":26433,"rsi_14":53.67,"sma_20":222990.0,"sma_60":257846.67,"sma_120":273773.33},{"date":"2026-08-12","open":234000,"high":241500,"low":232500,"close":233500,"volume":34237,"rsi_14":48.81,"sma_20":222690.0,"sma_60":256305.0,"sma_120":273177.5},{"date":"2026-08-13","open":234000,"high":237500,"low":228500,"close":232500,"volume":53596,"rsi_14":53.67,"sma_20":221890.0,"sma_60":254855.0,"sma_120":272594.17},{"date":"2026-08-14","open":231500,"high":238000,"low":209500,"close":218500,"volume":97298,"rsi_14":46.8,"sma_20":220590.0,"sma_60":253355.0,"sma_120":271777.5},{"date":"2026-08-18","open":216000,"high":221000,"low":208000,"close":210500,"volume":77333,"rsi_14":56.45,"sma_20":218915.0,"sma_60":252255.0,"sma_120":270960.83},{"date":"2026-08-19","open":202500,"high":212000,"low":199500,"close":202500,"volume":77673,"rsi_14":59.05,"sma_20":217590.0,"sma_60":250855.0,"sma_120":270127.5},{"date":"2026-08-20","open":205500,"high":208000,"low":201000,"close":203000,"volume":47053,"rsi_14":57.38,"sma_20":216490.0,"sma_60":249280.0,"sma_120":269185.83},{"date":"2026-08-21","open":200000,"high":202500,"low":196300,"close":201000,"volume":34045,"rsi_14":44.85,"sma_20":214740.0,"sma_60":247538.33,"sma_120":268202.5},{"date":"2026-08-24","open":202500,"high":207000,"low":199700,"close":205000,"volume":32154,"rsi_14":48.94,"sma_20":213715.0,"sma_60":246280.0,"sma_120":267160.83},{"date":"2026-08-25","open":205500,"high":206000,"low":194600,"close":205000,"volume":32026,"rsi_14":42.4,"sma_20":212690.0,"sma_60":245013.33,"sma_120":266052.5},{"date":"2026-08-26","open":205000,"high":205000,"low":198700,"close":202500,"volume":45040,"rsi_14":28.7,"sma_20":212875.0,"sma_60":243888.33,"sma_120":265119.17},{"date":"2026-08-27","open":207000,"high":208000,"low":202000,"close":206000,"volume":22573,"rsi_14":34.23,"sma_20":213835.0,"sma_60":242980.0,"sma_120":264473.33},{"date":"2026-08-28","open":204000,"high":205000,"low":200000,"close":203000,"volume":21610,"rsi_14":33.04,"sma_20":214450.0,"sma_60":242196.67,"sma_120":263719.17},{"date":"2026-08-31","open":200000,"high":207000,"low":195800,"close":207000,"volume":31385,"rsi_14":25.96,"sma_20":214400.0,"sma_60":241046.67,"sma_120":262860.83},{"date":"2026-09-01","open":203000,"high":207000,"low":201500,"close":205500,"volume":20076,"rsi_14":23.08,"sma_20":214350.0,"sma_60":240196.67,"sma_120":262206.67},{"date":"2026-09-02","open":199200,"high":200000,"low":193400,"close":193800,"volume":53434,"rsi_14":18.84,"sma_20":213315.0,"sma_60":239593.33,"sma_120":261350.83},{"date":"2026-09-03","open":194900,"high":197000,"low":189600,"close":192500,"volume":34037,"rsi_14":18.75,"sma_20":211665.0,"sma_60":238693.33,"sma_120":260521.67},{"date":"2026-09-04","open":194600,"high":194900,"low":190200,"close":193100,"volume":39509,"rsi_14":24.9,"sma_20":210145.0,"sma_60":237545.0,"sma_120":259764.17},{"date":"2026-09-07","open":198500,"high":203500,"low":195200,"close":202000,"volume":35304,"rsi_14":41.75,"sma_20":209120.0,"sma_60":235978.33,"sma_120":259155.83},{"date":"2026-09-08","open":203500,"high":204500,"low":198000,"close":198000,"volume":35092,"rsi_14":45.26,"sma_20":207420.0,"sma_60":234570.0,"sma_120":258439.17},{"date":"2026-09-09","open":199700,"high":205000,"low":198100,"close":203000,"volume":23148,"rsi_14":50.0,"sma_20":205895.0,"sma_60":232895.0,"sma_120":257751.67},{"date":"2026-09-10","open":198600,"high":205000,"low":197100,"close":202000,"volume":44463,"rsi_14":50.98,"sma_20":204320.0,"sma_60":231278.33,"sma_120":257005.83},{"date":"2026-09-11","open":196700,"high":200500,"low":195300,"close":200000,"volume":20576,"rsi_14":44.9,"sma_20":202695.0,"sma_60":229595.0,"sma_120":256310.0},{"date":"2026-09-14","open":195900,"high":202500,"low":192000,"close":195000,"volume":29922,"rsi_14":40.74,"sma_20":201520.0,"sma_60":227886.67,"sma_120":255485.0},{"date":"2026-09-15","open":194000,"high":207500,"low":193500,"close":203000,"volume":47852,"rsi_14":50.42,"sma_20":201145.0,"sma_60":226595.0,"sma_120":254922.5},{"date":"2026-09-16","open":203000,"high":214500,"low":200000,"close":212000,"volume":70177,"rsi_14":54.62,"sma_20":201620.0,"sma_60":225403.33,"sma_120":254364.17},{"date":"2026-09-17","open":215000,"high":218000,"low":211500,"close":216500,"volume":64294,"rsi_14":60.15,"sma_20":202295.0,"sma_60":224745.0,"sma_120":253814.17},{"date":"2026-09-18","open":219000,"high":222000,"low":211500,"close":215000,"volume":113089,"rsi_14":56.25,"sma_20":202995.0,"sma_60":223970.0,"sma_120":253251.67},{"date":"2026-09-21","open":214000,"high":219000,"low":211000,"close":218500,"volume":24916,"rsi_14":59.85,"sma_20":203670.0,"sma_60":223328.33,"sma_120":252797.5},{"date":"2026-09-22","open":220500,"high":228000,"low":219500,"close":224500,"volume":74683,"rsi_14":75.46,"sma_20":204645.0,"sma_60":222736.67,"sma_120":252464.17},{"date":"2026-09-23","open":226000,"high":240000,"low":222000,"close":238000,"volume":52460,"rsi_14":81.38,"sma_20":206420.0,"sma_60":222061.67,"sma_120":252343.33},{"date":"2026-09-28","open":237000,"high":241000,"low":232000,"close":239500,"volume":52575,"rsi_14":81.61,"sma_20":208095.0,"sma_60":221203.33,"sma_120":251972.5},{"date":"2026-09-29","open":239500,"high":250000,"low":237000,"close":247500,"volume":70969,"rsi_14":81.38,"sma_20":210320.0,"sma_60":220261.67,"sma_120":251789.17},{"date":"2026-09-30","open":251000,"high":267000,"low":251000,"close":262000,"volume":83617,"rsi_14":88.55,"sma_20":213070.0,"sma_60":220045.0,"sma_120":251768.33},{"date":"2026-10-01","open":256000,"high":280000,"low":255000,"close":277000,"volume":100679,"rsi_14":89.78,"sma_20":216645.0,"sma_60":220286.67,"sma_120":251864.17},{"date":"2026-10-02","open":276000,"high":284000,"low":269000,"close":277500,"volume":68632,"rsi_14":90.81,"sma_20":220830.0,"sma_60":220770.0,"sma_120":252005.83},{"date":"2026-10-06","open":276000,"high":284000,"low":269500,"close":276500,"volume":58022,"rsi_14":91.8,"sma_20":225030.0,"sma_60":221195.0,"sma_120":252039.17},{"date":"2026-10-07","open":272500,"high":278500,"low":264000,"close":264500,"volume":27333,"rsi_14":85.28,"sma_20":228600.0,"sma_60":221636.67,"sma_120":252014.17},{"date":"2026-10-08","open":265500,"high":277000,"low":265500,"close":266500,"volume":54344,"rsi_14":84.32,"sma_20":231825.0,"sma_60":222028.33,"sma_120":251926.67},{"date":"2026-10-12","open":264500,"high":272000,"low":257500,"close":259000,"volume":40594,"rsi_14":75.82,"sma_20":234875.0,"sma_60":222203.33,"sma_120":251918.33},{"date":"2026-10-13","open":255500,"high":263500,"low":245000,"close":260500,"volume":60635,"rsi_14":75.0,"sma_20":237750.0,"sma_60":222211.67,"sma_120":251876.67},{"date":"2026-10-14","open":264500,"high":265000,"low":243000,"close":247500,"volume":54519,"rsi_14":66.33,"sma_20":240025.0,"sma_60":222345.0,"sma_120":251597.5},{"date":"2026-10-15","open":239000,"high":252000,"low":225500,"close":231500,"volume":55531,"rsi_14":55.8,"sma_20":241600.0,"sma_60":222061.67,"sma_120":251151.67},{"date":"2026-10-16","open":232000,"high":239000,"low":224500,"close":233000,"volume":62504,"rsi_14":53.95,"sma_20":243500.0,"sma_60":221870.0,"sma_120":250693.33},{"date":"2026-10-19","open":231000,"high":237500,"low":222500,"close":237500,"volume":40116,"rsi_14":49.75,"sma_20":245225.0,"sma_60":221761.67,"sma_120":250280.83},{"date":"2026-10-20","open":233500,"high":233500,"low":221000,"close":225000,"volume":31644,"rsi_14":43.38,"sma_20":245875.0,"sma_60":221695.0,"sma_120":249755.83},{"date":"2026-10-21","open":226000,"high":233000,"low":223500,"close":227000,"volume":22861,"rsi_14":40.1,"sma_20":246400.0,"sma_60":221728.33,"sma_120":249247.5},{"date":"2026-10-22","open":223000,"high":224500,"low":216000,"close":216500,"volume":24655,"rsi_14":27.14,"sma_20":246475.0,"sma_60":221403.33,"sma_120":248651.67},{"date":"2026-10-23","open":207988,"high":211000,"low":200665,"close":211000,"volume":38460}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":14065.24087971772,"pbr":1.91,"per":15.0,"roa":3.24,"roe":4.49,"grade":"C","comment":"PER 15.11배, ROE 4.49%","revenue":931888681842.0,"analysis":"PER 15.1배입니다. ROE 4.5%입니다. 시가총액 2.29조. 매출 9318.89억, 영업이익 1598.49억.","eps_basis":"TTM","debt_ratio":0.3838860692910045,"market_cap":2277533156000,"net_income":160165141288.0,"total_debt":458796584890.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.03,"total_assets":1653933948789.0,"total_equity":1195137363899.0,"profit_margin":17.19,"revenue_basis":"TTM","dividend_yield":0.9,"net_income_basis":"TTM","operating_income":159848599091.0,"operating_margin":17.15,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":211000.0,"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":77000.0},{"date":"2016-10-25","close":79800.0},{"date":"2016-10-26","close":78700.0},{"date":"2016-10-27","close":80700.0},{"date":"2016-10-28","close":83800.0},{"date":"2016-10-31","close":82800.0},{"date":"2016-11-01","close":83300.0},{"date":"2016-11-02","close":82100.0},{"date":"2016-11-03","close":82200.0},{"date":"2016-11-04","close":85800.0},{"date":"2016-11-07","close":86900.0},{"date":"2016-11-08","close":87600.0},{"date":"2016-11-09","close":86400.0},{"date":"2016-11-10","close":88000.0},{"date":"2016-11-11","close":85200.0},{"date":"2016-11-14","close":85300.0},{"date":"2016-11-15","close":87200.0},{"date":"2016-11-16","close":88500.0},{"date":"2016-11-17","close":87700.0},{"date":"2016-11-18","close":86900.0},{"date":"2016-11-21","close":87100.0},{"date":"2016-11-22","close":86000.0},{"date":"2016-11-23","close":87600.0},{"date":"2016-11-24","close":87200.0},{"date":"2016-11-25","close":86400.0},{"date":"2016-11-28","close":86400.0},{"date":"2016-11-29","close":87400.0},{"date":"2016-11-30","close":87200.0},{"date":"2016-12-01","close":87800.0},{"date":"2016-12-02","close":86000.0},{"date":"2016-12-05","close":85400.0},{"date":"2016-12-06","close":85400.0},{"date":"2016-12-07","close":84000.0},{"date":"2016-12-08","close":86400.0},{"date":"2016-12-09","close":86700.0},{"date":"2016-12-12","close":87100.0},{"date":"2016-12-13","close":86200.0},{"date":"2016-12-14","close":84500.0},{"date":"2016-12-15","close":85000.0},{"date":"2016-12-16","close":85000.0},{"date":"2016-12-19","close":83800.0},{"date":"2016-12-20","close":84000.0},{"date":"2016-12-21","close":83700.0},{"date":"2016-12-22","close":84400.0},{"date":"2016-12-23","close":84300.0},{"date":"2016-12-26","close":81500.0},{"date":"2016-12-27","close":78900.0},{"date":"2016-12-28","close":78600.0},{"date":"2016-12-29","close":83300.0},{"date":"2017-01-02","close":86700.0},{"date":"2017-01-03","close":86400.0},{"date":"2017-01-04","close":83200.0},{"date":"2017-01-05","close":83100.0},{"date":"2017-01-06","close":82800.0},{"date":"2017-01-09","close":81500.0},{"date":"2017-01-10","close":79500.0},{"date":"2017-01-11","close":79800.0},{"date":"2017-01-12","close":80400.0},{"date":"2017-01-13","close":80300.0},{"date":"2017-01-16","close":80300.0},{"date":"2017-01-17","close":78900.0},{"date":"2017-01-18","close":78100.0},{"date":"2017-01-19","close":78100.0},{"date":"2017-01-20","close":77800.0},{"date":"2017-01-23","close":77000.0},{"date":"2017-01-24","close":76500.0},{"date":"2017-01-25","close":75100.0},{"date":"2017-01-26","close":75700.0},{"date":"2017-01-31","close":75700.0},{"date":"2017-02-01","close":75100.0},{"date":"2017-02-02","close":77300.0},{"date":"2017-02-03","close":76900.0},{"date":"2017-02-06","close":77000.0},{"date":"2017-02-07","close":74200.0},{"date":"2017-02-08","close":76600.0},{"date":"2017-02-09","close":75700.0},{"date":"2017-02-10","close":76600.0},{"date":"2017-02-13","close":76600.0},{"date":"2017-02-14","close":79100.0},{"date":"2017-02-15","close":79800.0},{"date":"2017-02-16","close":79500.0},{"date":"2017-02-17","close":78800.0},{"date":"2017-02-20","close":78500.0},{"date":"2017-02-21","close":78400.0},{"date":"2017-02-22","close":79500.0},{"date":"2017-02-23","close":79700.0},{"date":"2017-02-24","close":77500.0},{"date":"2017-02-27","close":76300.0},{"date":"2017-02-28","close":76700.0},{"date":"2017-03-02","close":75500.0},{"date":"2017-03-03","close":74400.0},{"date":"2017-03-06","close":74500.0},{"date":"2017-03-07","close":75800.0},{"date":"2017-03-08","close":75600.0},{"date":"2017-03-09","close":75400.0},{"date":"2017-03-10","close":75100.0},{"date":"2017-03-13","close":76200.0},{"date":"2017-03-14","close":73600.0},{"date":"2017-03-15","close":75100.0},{"date":"2017-03-16","close":75600.0},{"date":"2017-03-17","close":76500.0},{"date":"2017-03-20","close":75600.0},{"date":"2017-03-21","close":75500.0},{"date":"2017-03-22","close":75400.0},{"date":"2017-03-23","close":74000.0},{"date":"2017-03-24","close":74100.0},{"date":"2017-03-27","close":74800.0},{"date":"2017-03-28","close":76400.0},{"date":"2017-03-29","close":75500.0},{"date":"2017-03-30","close":75600.0},{"date":"2017-03-31","close":76400.0},{"date":"2017-04-03","close":76300.0},{"date":"2017-04-04","close":76500.0},{"date":"2017-04-05","close":79800.0},{"date":"2017-04-06","close":78700.0},{"date":"2017-04-07","close":78600.0},{"date":"2017-04-10","close":77300.0},{"date":"2017-04-11","close":78700.0},{"date":"2017-04-12","close":80300.0},{"date":"2017-04-13","close":81100.0},{"date":"2017-04-14","close":80900.0},{"date":"2017-04-17","close":81300.0},{"date":"2017-04-18","close":80800.0},{"date":"2017-04-19","close":80600.0},{"date":"2017-04-20","close":81400.0},{"date":"2017-04-21","close":81800.0},{"date":"2017-04-24","close":81200.0},{"date":"2017-04-25","close":81300.0},{"date":"2017-04-26","close":81200.0},{"date":"2017-04-27","close":80600.0},{"date":"2017-04-28","close":81400.0},{"date":"2017-05-02","close":81600.0},{"date":"2017-05-04","close":82200.0},{"date":"2017-05-08","close":84300.0},{"date":"2017-05-10","close":82100.0},{"date":"2017-05-11","close":84000.0},{"date":"2017-05-12","close":82900.0},{"date":"2017-05-15","close":83900.0},{"date":"2017-05-16","close":82600.0},{"date":"2017-05-17","close":80400.0},{"date":"2017-05-18","close":77500.0},{"date":"2017-05-19","close":76000.0},{"date":"2017-05-22","close":76100.0},{"date":"2017-05-23","close":76900.0},{"date":"2017-05-24","close":77200.0},{"date":"2017-05-25","close":77400.0},{"date":"2017-05-26","close":76600.0},{"date":"2017-05-29","close":77400.0},{"date":"2017-05-30","close":76600.0},{"date":"2017-05-31","close":76800.0},{"date":"2017-06-01","close":75200.0},{"date":"2017-06-02","close":73700.0},{"date":"2017-06-05","close":72100.0},{"date":"2017-06-07","close":70900.0},{"date":"2017-06-08","close":72900.0},{"date":"2017-06-09","close":71700.0},{"date":"2017-06-12","close":70300.0},{"date":"2017-06-13","close":70600.0},{"date":"2017-06-14","close":70500.0},{"date":"2017-06-15","close":70600.0},{"date":"2017-06-16","close":74000.0},{"date":"2017-06-19","close":73400.0},{"date":"2017-06-20","close":76100.0},{"date":"2017-06-21","close":76000.0},{"date":"2017-06-22","close":73500.0},{"date":"2017-06-23","close":74100.0},{"date":"2017-06-26","close":73000.0},{"date":"2017-06-27","close":72200.0},{"date":"2017-06-28","close":71400.0},{"date":"2017-06-29","close":70400.0},{"date":"2017-06-30","close":71000.0},{"date":"2017-07-03","close":70000.0},{"date":"2017-07-04","close":68700.0},{"date":"2017-07-05","close":71400.0},{"date":"2017-07-06","close":72800.0},{"date":"2017-07-07","close":72300.0},{"date":"2017-07-10","close":71700.0},{"date":"2017-07-11","close":72700.0},{"date":"2017-07-12","close":70900.0},{"date":"2017-07-13","close":74200.0},{"date":"2017-07-14","close":73100.0},{"date":"2017-07-17","close":74400.0},{"date":"2017-07-18","close":73400.0},{"date":"2017-07-19","close":72500.0},{"date":"2017-07-20","close":73100.0},{"date":"2017-07-21","close":72300.0},{"date":"2017-07-24","close":71600.0},{"date":"2017-07-25","close":73100.0},{"date":"2017-07-26","close":72600.0},{"date":"2017-07-27","close":74300.0},{"date":"2017-07-28","close":73600.0},{"date":"2017-07-31","close":75400.0},{"date":"2017-08-01","close":76000.0},{"date":"2017-08-02","close":76400.0},{"date":"2017-08-03","close":75200.0},{"date":"2017-08-04","close":75700.0},{"date":"2017-08-07","close":74200.0},{"date":"2017-08-08","close":75000.0},{"date":"2017-08-09","close":74200.0},{"date":"2017-08-10","close":74500.0},{"date":"2017-08-11","close":72900.0},{"date":"2017-08-14","close":74200.0},{"date":"2017-08-16","close":76000.0},{"date":"2017-08-17","close":78600.0},{"date":"2017-08-18","close":77900.0},{"date":"2017-08-21","close":77600.0},{"date":"2017-08-22","close":79000.0},{"date":"2017-08-23","close":78000.0},{"date":"2017-08-24","close":77400.0},{"date":"2017-08-25","close":76600.0},{"date":"2017-08-28","close":75000.0},{"date":"2017-08-29","close":75100.0},{"date":"2017-08-30","close":75100.0},{"date":"2017-08-31","close":77200.0},{"date":"2017-09-01","close":76100.0},{"date":"2017-09-04","close":75400.0},{"date":"2017-09-05","close":73800.0},{"date":"2017-09-06","close":74500.0},{"date":"2017-09-07","close":77700.0},{"date":"2017-09-08","close":77100.0},{"date":"2017-09-11","close":78400.0},{"date":"2017-09-12","close":79900.0},{"date":"2017-09-13","close":78400.0},{"date":"2017-09-14","close":79300.0},{"date":"2017-09-15","close":80000.0},{"date":"2017-09-18","close":81600.0},{"date":"2017-09-19","close":79600.0},{"date":"2017-09-20","close":77900.0},{"date":"2017-09-21","close":76300.0},{"date":"2017-09-22","close":74000.0},{"date":"2017-09-25","close":72300.0},{"date":"2017-09-26","close":73400.0},{"date":"2017-09-27","close":72600.0},{"date":"2017-09-28","close":71800.0},{"date":"2017-09-29","close":72700.0},{"date":"2017-10-10","close":73400.0},{"date":"2017-10-11","close":75200.0},{"date":"2017-10-12","close":75000.0},{"date":"2017-10-13","close":72200.0},{"date":"2017-10-16","close":71200.0},{"date":"2017-10-17","close":71200.0},{"date":"2017-10-18","close":70600.0},{"date":"2017-10-19","close":72600.0},{"date":"2017-10-20","close":73800.0},{"date":"2017-10-23","close":74900.0},{"date":"2017-10-24","close":75900.0},{"date":"2017-10-25","close":75800.0},{"date":"2017-10-26","close":73000.0},{"date":"2017-10-27","close":72100.0},{"date":"2017-10-30","close":73500.0},{"date":"2017-10-31","close":73800.0},{"date":"2017-11-01","close":74300.0},{"date":"2017-11-02","close":73500.0},{"date":"2017-11-03","close":73100.0},{"date":"2017-11-06","close":71800.0},{"date":"2017-11-07","close":71500.0},{"date":"2017-11-08","close":71200.0},{"date":"2017-11-09","close":71900.0},{"date":"2017-11-10","close":72900.0},{"date":"2017-11-13","close":71500.0},{"date":"2017-11-14","close":73900.0},{"date":"2017-11-15","close":73800.0},{"date":"2017-11-16","close":76000.0},{"date":"2017-11-17","close":74600.0},{"date":"2017-11-20","close":75600.0},{"date":"2017-11-21","close":77200.0},{"date":"2017-11-22","close":76600.0},{"date":"2017-11-23","close":76700.0},{"date":"2017-11-24","close":80100.0},{"date":"2017-11-27","close":78900.0},{"date":"2017-11-28","close":77000.0},{"date":"2017-11-29","close":79200.0},{"date":"2017-11-30","close":76600.0},{"date":"2017-12-01","close":76900.0},{"date":"2017-12-04","close":76300.0},{"date":"2017-12-05","close":77100.0},{"date":"2017-12-06","close":75000.0},{"date":"2017-12-07","close":75400.0},{"date":"2017-12-08","close":74000.0},{"date":"2017-12-11","close":74200.0},{"date":"2017-12-12","close":74600.0},{"date":"2017-12-13","close":75000.0},{"date":"2017-12-14","close":73700.0},{"date":"2017-12-15","close":74100.0},{"date":"2017-12-18","close":74100.0},{"date":"2017-12-19","close":73700.0},{"date":"2017-12-20","close":72800.0},{"date":"2017-12-21","close":72200.0},{"date":"2017-12-22","close":72000.0},{"date":"2017-12-26","close":70900.0},{"date":"2017-12-27","close":71400.0},{"date":"2017-12-28","close":72500.0},{"date":"2018-01-02","close":64623.8281},{"date":"2018-01-03","close":65807.0781},{"date":"2018-01-04","close":64896.8828},{"date":"2018-01-05","close":64896.8828},{"date":"2018-01-08","close":63440.5742},{"date":"2018-01-09","close":62985.4805},{"date":"2018-01-10","close":60709.9883},{"date":"2018-01-11","close":61438.1406},{"date":"2018-01-12","close":60345.9062},{"date":"2018-01-15","close":60163.8711},{"date":"2018-01-16","close":59981.832},{"date":"2018-01-17","close":59435.707},{"date":"2018-01-18","close":59253.6758},{"date":"2018-01-19","close":59799.793},{"date":"2018-01-22","close":59162.6562},{"date":"2018-01-23","close":59708.7773},{"date":"2018-01-24","close":60163.8711},{"date":"2018-01-25","close":61438.1406},{"date":"2018-01-26","close":61893.2383},{"date":"2018-01-29","close":62257.3086},{"date":"2018-01-30","close":61347.1289},{"date":"2018-01-31","close":61347.1289},{"date":"2018-02-01","close":60618.9609},{"date":"2018-02-02","close":62348.3359},{"date":"2018-02-05","close":62166.3008},{"date":"2018-02-06","close":62985.4805},{"date":"2018-02-07","close":63713.6367},{"date":"2018-02-08","close":67263.3828},{"date":"2018-02-09","close":67172.375},{"date":"2018-02-12","close":69902.9531},{"date":"2018-02-13","close":69083.7812},{"date":"2018-02-14","close":69538.8906},{"date":"2018-02-19","close":69538.8906},{"date":"2018-02-20","close":67263.3828},{"date":"2018-02-21","close":73088.6406},{"date":"2018-02-22","close":71450.2812},{"date":"2018-02-23","close":69174.7969},{"date":"2018-02-26","close":68264.6016},{"date":"2018-02-27","close":68901.7344},{"date":"2018-02-28","close":67172.375},{"date":"2018-03-02","close":66717.2812},{"date":"2018-03-05","close":64168.7266},{"date":"2018-03-06","close":66717.2812},{"date":"2018-03-07","close":65078.9297},{"date":"2018-03-08","close":64896.8828},{"date":"2018-03-09","close":67354.4062},{"date":"2018-03-12","close":66717.2812},{"date":"2018-03-13","close":68446.6484},{"date":"2018-03-14","close":67718.4922},{"date":"2018-03-15","close":66990.3359},{"date":"2018-03-16","close":66808.2891},{"date":"2018-03-19","close":65716.0625},{"date":"2018-03-20","close":66080.1406},{"date":"2018-03-21","close":65625.0391},{"date":"2018-03-22","close":65807.0781},{"date":"2018-03-23","close":63440.5742},{"date":"2018-03-26","close":64168.7266},{"date":"2018-03-27","close":64532.8047},{"date":"2018-03-28","close":63076.4922},{"date":"2018-03-29","close":63349.5508},{"date":"2018-03-30","close":64350.7656},{"date":"2018-04-02","close":62257.3086},{"date":"2018-04-03","close":63804.6484},{"date":"2018-04-04","close":61984.2617},{"date":"2018-04-05","close":62803.4336},{"date":"2018-04-06","close":62075.2812},{"date":"2018-04-09","close":63258.5312},{"date":"2018-04-10","close":61802.2305},{"date":"2018-04-11","close":62166.3008},{"date":"2018-04-12","close":65260.9609},{"date":"2018-04-13","close":65351.9727},{"date":"2018-04-16","close":64441.7812},{"date":"2018-04-17","close":65625.0391},{"date":"2018-04-18","close":65534.0195},{"date":"2018-04-19","close":65169.9336},{"date":"2018-04-20","close":65351.9727},{"date":"2018-04-23","close":65443.0},{"date":"2018-04-24","close":65260.9609},{"date":"2018-04-25","close":64441.7812},{"date":"2018-04-26","close":64714.8516},{"date":"2018-04-27","close":65351.9727},{"date":"2018-04-30","close":64350.7656},{"date":"2018-05-02","close":63804.6484},{"date":"2018-05-03","close":64805.8672},{"date":"2018-05-04","close":62439.3594},{"date":"2018-05-08","close":62894.4648},{"date":"2018-05-09","close":63895.6797},{"date":"2018-05-10","close":63713.6367},{"date":"2018-05-11","close":63167.5078},{"date":"2018-05-14","close":63531.5898},{"date":"2018-05-15","close":65716.0625},{"date":"2018-05-16","close":64623.8281},{"date":"2018-05-17","close":64441.7812},{"date":"2018-05-18","close":65807.0781},{"date":"2018-05-21","close":64896.8828},{"date":"2018-05-23","close":67627.4766},{"date":"2018-05-24","close":68082.5625},{"date":"2018-05-25","close":69174.7969},{"date":"2018-05-28","close":70904.1719},{"date":"2018-05-29","close":69993.9766},{"date":"2018-05-30","close":67900.5234},{"date":"2018-05-31","close":70085.0},{"date":"2018-06-01","close":70176.0078},{"date":"2018-06-04","close":70176.0078},{"date":"2018-06-05","close":70540.0938},{"date":"2018-06-07","close":71268.2422},{"date":"2018-06-08","close":69174.7969},{"date":"2018-06-11","close":69811.9219},{"date":"2018-06-12","close":69083.7812},{"date":"2018-06-14","close":68537.6641},{"date":"2018-06-15","close":69083.7812},{"date":"2018-06-18","close":67900.5234},{"date":"2018-06-19","close":67354.4062},{"date":"2018-06-20","close":67627.4766},{"date":"2018-06-21","close":69629.8984},{"date":"2018-06-22","close":70722.125},{"date":"2018-06-25","close":71723.3438},{"date":"2018-06-26","close":70449.0859},{"date":"2018-06-27","close":71086.2031},{"date":"2018-06-28","close":72087.4141},{"date":"2018-06-29","close":71268.2422},{"date":"2018-07-02","close":69993.9766},{"date":"2018-07-03","close":69811.9219},{"date":"2018-07-04","close":71086.2031},{"date":"2018-07-05","close":69083.7812},{"date":"2018-07-06","close":70631.1016},{"date":"2018-07-09","close":70813.1406},{"date":"2018-07-10","close":70540.0938},{"date":"2018-07-11","close":68810.7188},{"date":"2018-07-12","close":71177.2344},{"date":"2018-07-13","close":71177.2344},{"date":"2018-07-16","close":72087.4141},{"date":"2018-07-17","close":70995.1797},{"date":"2018-07-18","close":70358.0547},{"date":"2018-07-19","close":70358.0547},{"date":"2018-07-20","close":69447.8516},{"date":"2018-07-23","close":67536.4609},{"date":"2018-07-24","close":67445.4375},{"date":"2018-07-25","close":67445.4375},{"date":"2018-07-26","close":68628.6875},{"date":"2018-07-27","close":71268.2422},{"date":"2018-07-30","close":70631.1016},{"date":"2018-07-31","close":70540.0938},{"date":"2018-08-01","close":70722.125},{"date":"2018-08-02","close":70449.0859},{"date":"2018-08-03","close":70995.1797},{"date":"2018-08-06","close":71177.2344},{"date":"2018-08-07","close":75728.1953},{"date":"2018-08-08","close":75364.1172},{"date":"2018-08-09","close":75728.1953},{"date":"2018-08-10","close":74453.9297},{"date":"2018-08-13","close":73998.8438},{"date":"2018-08-14","close":74453.9297},{"date":"2018-08-16","close":75637.1719},{"date":"2018-08-17","close":75546.1641},{"date":"2018-08-20","close":74726.9766},{"date":"2018-08-21","close":77457.5625},{"date":"2018-08-22","close":77548.5938},{"date":"2018-08-23","close":76820.4375},{"date":"2018-08-24","close":76365.3438},{"date":"2018-08-27","close":77821.6562},{"date":"2018-08-28","close":77366.5469},{"date":"2018-08-29","close":77548.5938},{"date":"2018-08-30","close":77366.5469},{"date":"2018-08-31","close":75728.1953},{"date":"2018-09-03","close":77730.625},{"date":"2018-09-04","close":79460.0},{"date":"2018-09-05","close":79368.9766},{"date":"2018-09-06","close":78640.8203},{"date":"2018-09-07","close":78731.8516},{"date":"2018-09-10","close":78094.6953},{"date":"2018-09-11","close":77639.6016},{"date":"2018-09-12","close":77730.625},{"date":"2018-09-13","close":76183.3047},{"date":"2018-09-14","close":77002.4688},{"date":"2018-09-17","close":76274.3203},{"date":"2018-09-18","close":76092.2734},{"date":"2018-09-19","close":73998.8438},{"date":"2018-09-20","close":73361.7109},{"date":"2018-09-21","close":73179.6484},{"date":"2018-09-27","close":72997.6172},{"date":"2018-09-28","close":72724.5547},{"date":"2018-10-01","close":71359.2734},{"date":"2018-10-02","close":71359.2734},{"date":"2018-10-04","close":69629.8984},{"date":"2018-10-05","close":70085.0},{"date":"2018-10-08","close":71723.3438},{"date":"2018-10-10","close":70449.0859},{"date":"2018-10-11","close":65807.0781},{"date":"2018-10-12","close":68719.6953},{"date":"2018-10-15","close":68901.7344},{"date":"2018-10-16","close":70631.1016},{"date":"2018-10-17","close":72815.5781},{"date":"2018-10-18","close":73725.7656},{"date":"2018-10-19","close":73361.7109},{"date":"2018-10-22","close":73543.7344},{"date":"2018-10-23","close":73452.7109},{"date":"2018-10-24","close":72997.6172},{"date":"2018-10-25","close":72087.4141},{"date":"2018-10-26","close":70813.1406},{"date":"2018-10-29","close":70267.0312},{"date":"2018-10-30","close":70267.0312},{"date":"2018-10-31","close":72087.4141},{"date":"2018-11-01","close":69356.8359},{"date":"2018-11-02","close":69265.8125},{"date":"2018-11-05","close":68992.7578},{"date":"2018-11-06","close":68355.625},{"date":"2018-11-07","close":68628.6875},{"date":"2018-11-08","close":69538.8906},{"date":"2018-11-09","close":71177.2344},{"date":"2018-11-12","close":73452.7109},{"date":"2018-11-13","close":75455.1406},{"date":"2018-11-14","close":74453.9297},{"date":"2018-11-15","close":75364.1172},{"date":"2018-11-16","close":72633.5391},{"date":"2018-11-19","close":72815.5781},{"date":"2018-11-20","close":71268.2422},{"date":"2018-11-21","close":73179.6484},{"date":"2018-11-22","close":72269.4531},{"date":"2018-11-23","close":71268.2422},{"date":"2018-11-26","close":72360.4922},{"date":"2018-11-27","close":70722.125},{"date":"2018-11-28","close":70813.1406},{"date":"2018-11-29","close":72087.4141},{"date":"2018-11-30","close":71723.3438},{"date":"2018-12-03","close":71814.3516},{"date":"2018-12-04","close":70995.1797},{"date":"2018-12-05","close":70449.0859},{"date":"2018-12-06","close":69811.9219},{"date":"2018-12-07","close":70631.1016},{"date":"2018-12-10","close":69538.8906},{"date":"2018-12-11","close":68537.6641},{"date":"2018-12-12","close":69993.9766},{"date":"2018-12-13","close":70176.0078},{"date":"2018-12-14","close":68173.5781},{"date":"2018-12-17","close":67445.4375},{"date":"2018-12-18","close":67991.5469},{"date":"2018-12-19","close":69811.9219},{"date":"2018-12-20","close":68901.7344},{"date":"2018-12-21","close":68628.6875},{"date":"2018-12-24","close":67809.4922},{"date":"2018-12-26","close":67718.4922},{"date":"2018-12-27","close":69106.1719},{"date":"2018-12-28","close":71696.4844},{"date":"2019-01-02","close":70586.3594},{"date":"2019-01-03","close":68551.0859},{"date":"2019-01-04","close":68828.6172},{"date":"2019-01-07","close":71048.9141},{"date":"2019-01-08","close":71141.4141},{"date":"2019-01-09","close":72991.6328},{"date":"2019-01-10","close":73269.1875},{"date":"2019-01-11","close":73454.1953},{"date":"2019-01-14","close":73639.2266},{"date":"2019-01-15","close":73731.75},{"date":"2019-01-16","close":75211.9219},{"date":"2019-01-17","close":73361.7031},{"date":"2019-01-18","close":74841.875},{"date":"2019-01-21","close":75581.9688},{"date":"2019-01-22","close":75304.4375},{"date":"2019-01-23","close":75581.9688},{"date":"2019-01-24","close":74656.8594},{"date":"2019-01-25","close":75026.9141},{"date":"2019-01-28","close":79282.4453},{"date":"2019-01-29","close":79745.0},{"date":"2019-01-30","close":80577.6094},{"date":"2019-01-31","close":78634.8516},{"date":"2019-02-01","close":77339.6875},{"date":"2019-02-07","close":79004.9062},{"date":"2019-02-08","close":77247.1797},{"date":"2019-02-11","close":79282.4453},{"date":"2019-02-12","close":80392.5703},{"date":"2019-02-13","close":82427.8281},{"date":"2019-02-14","close":84185.5469},{"date":"2019-02-15","close":82150.3047},{"date":"2019-02-18","close":83075.4141},{"date":"2019-02-19","close":84370.5781},{"date":"2019-02-20","close":82890.3906},{"date":"2019-02-21","close":82242.8047},{"date":"2019-02-22","close":82612.8672},{"date":"2019-02-25","close":84093.0391},{"date":"2019-02-26","close":83908.0156},{"date":"2019-02-27","close":82150.3047},{"date":"2019-02-28","close":83260.4375},{"date":"2019-03-04","close":82057.7891},{"date":"2019-03-05","close":79559.9688},{"date":"2019-03-06","close":80485.0938},{"date":"2019-03-07","close":80392.5703},{"date":"2019-03-08","close":80485.0938},{"date":"2019-03-11","close":81225.1875},{"date":"2019-03-12","close":81595.2188},{"date":"2019-03-13","close":80577.6094},{"date":"2019-03-14","close":80577.6094},{"date":"2019-03-15","close":80392.5703},{"date":"2019-03-18","close":79004.9062},{"date":"2019-03-19","close":77247.1797},{"date":"2019-03-20","close":76137.0469},{"date":"2019-03-21","close":75674.4844},{"date":"2019-03-22","close":74749.3672},{"date":"2019-03-25","close":74841.875},{"date":"2019-03-26","close":76507.0938},{"date":"2019-03-27","close":78542.3359},{"date":"2019-03-28","close":76692.1094},{"date":"2019-03-29","close":76229.5547},{"date":"2019-04-01","close":76507.0938},{"date":"2019-04-02","close":76229.5547},{"date":"2019-04-03","close":77894.7656},{"date":"2019-04-04","close":76784.625},{"date":"2019-04-05","close":76877.1328},{"date":"2019-04-08","close":75859.5},{"date":"2019-04-09","close":80485.0938},{"date":"2019-04-10","close":79374.9453},{"date":"2019-04-11","close":78727.3672},{"date":"2019-04-12","close":78264.8047},{"date":"2019-04-15","close":78172.3047},{"date":"2019-04-16","close":76599.6094},{"date":"2019-04-17","close":79004.9062},{"date":"2019-04-18","close":77894.7656},{"date":"2019-04-19","close":80947.6406},{"date":"2019-04-22","close":79467.4531},{"date":"2019-04-23","close":78357.3203},{"date":"2019-04-24","close":77524.7266},{"date":"2019-04-25","close":77802.25},{"date":"2019-04-26","close":77247.1797},{"date":"2019-04-29","close":79189.9219},{"date":"2019-04-30","close":79097.4062},{"date":"2019-05-02","close":78357.3203},{"date":"2019-05-03","close":78819.875},{"date":"2019-05-07","close":78727.3672},{"date":"2019-05-08","close":77894.7656},{"date":"2019-05-09","close":76322.0625},{"date":"2019-05-10","close":76322.0625},{"date":"2019-05-13","close":74934.3828},{"date":"2019-05-14","close":75674.4844},{"date":"2019-05-15","close":77987.2812},{"date":"2019-05-16","close":79467.4531},{"date":"2019-05-17","close":79189.9219},{"date":"2019-05-20","close":78912.3906},{"date":"2019-05-21","close":81040.1562},{"date":"2019-05-22","close":78727.3672},{"date":"2019-05-23","close":78172.3047},{"date":"2019-05-24","close":77709.7422},{"date":"2019-05-27","close":78727.3672},{"date":"2019-05-28","close":77524.7266},{"date":"2019-05-29","close":76322.0625},{"date":"2019-05-30","close":76322.0625},{"date":"2019-05-31","close":76414.5703},{"date":"2019-06-03","close":75489.4688},{"date":"2019-06-04","close":75026.9141},{"date":"2019-06-05","close":75396.9453},{"date":"2019-06-07","close":74379.3125},{"date":"2019-06-10","close":74009.2812},{"date":"2019-06-11","close":74841.875},{"date":"2019-06-12","close":74564.3594},{"date":"2019-06-13","close":74841.875},{"date":"2019-06-14","close":73731.75},{"date":"2019-06-17","close":72991.6328},{"date":"2019-06-18","close":73084.1641},{"date":"2019-06-19","close":72436.5781},{"date":"2019-06-20","close":73084.1641},{"date":"2019-06-21","close":75489.4688},{"date":"2019-06-24","close":74934.3828},{"date":"2019-06-25","close":74656.8594},{"date":"2019-06-26","close":73824.2578},{"date":"2019-06-27","close":73731.75},{"date":"2019-06-28","close":73546.7188},{"date":"2019-07-01","close":73546.7188},{"date":"2019-07-02","close":74656.8594},{"date":"2019-07-03","close":77154.6641},{"date":"2019-07-04","close":79004.9062},{"date":"2019-07-05","close":77524.7266},{"date":"2019-07-08","close":74379.3125},{"date":"2019-07-09","close":74101.7812},{"date":"2019-07-10","close":74286.8125},{"date":"2019-07-11","close":74656.8594},{"date":"2019-07-12","close":75211.9219},{"date":"2019-07-15","close":75581.9688},{"date":"2019-07-16","close":78449.8359},{"date":"2019-07-17","close":77432.2031},{"date":"2019-07-18","close":79467.4531},{"date":"2019-07-19","close":78172.3047},{"date":"2019-07-22","close":77432.2031},{"date":"2019-07-23","close":77339.6875},{"date":"2019-07-24","close":77432.2031},{"date":"2019-07-25","close":76322.0625},{"date":"2019-07-26","close":74749.3672},{"date":"2019-07-29","close":74009.2812},{"date":"2019-07-30","close":73546.7188},{"date":"2019-07-31","close":75119.4141},{"date":"2019-08-01","close":73176.6641},{"date":"2019-08-02","close":72251.5469},{"date":"2019-08-05","close":71603.9766},{"date":"2019-08-06","close":70771.3594},{"date":"2019-08-07","close":71233.9297},{"date":"2019-08-08","close":72899.1328},{"date":"2019-08-09","close":72066.5312},{"date":"2019-08-12","close":72251.5469},{"date":"2019-08-13","close":73639.2266},{"date":"2019-08-14","close":74286.8125},{"date":"2019-08-16","close":73824.2578},{"date":"2019-08-19","close":75859.5},{"date":"2019-08-20","close":76322.0625},{"date":"2019-08-21","close":75674.4844},{"date":"2019-08-22","close":74749.3672},{"date":"2019-08-23","close":74194.3047},{"date":"2019-08-26","close":73084.1641},{"date":"2019-08-27","close":72899.1328},{"date":"2019-08-28","close":74286.8125},{"date":"2019-08-29","close":73361.7031},{"date":"2019-08-30","close":72714.1094},{"date":"2019-09-02","close":72436.5781},{"date":"2019-09-03","close":72436.5781},{"date":"2019-09-04","close":72991.6328},{"date":"2019-09-05","close":72806.6328},{"date":"2019-09-06","close":75581.9688},{"date":"2019-09-09","close":73084.1641},{"date":"2019-09-10","close":72806.6328},{"date":"2019-09-11","close":73454.1953},{"date":"2019-09-16","close":73361.7031},{"date":"2019-09-17","close":73546.7188},{"date":"2019-09-18","close":73084.1641},{"date":"2019-09-19","close":74009.2812},{"date":"2019-09-20","close":74564.3594},{"date":"2019-09-23","close":74194.3047},{"date":"2019-09-24","close":75026.9141},{"date":"2019-09-25","close":74101.7812},{"date":"2019-09-26","close":74934.3828},{"date":"2019-09-27","close":74471.8203},{"date":"2019-09-30","close":73639.2266},{"date":"2019-10-01","close":75489.4688},{"date":"2019-10-02","close":74934.3828},{"date":"2019-10-04","close":75119.4141},{"date":"2019-10-07","close":75304.4375},{"date":"2019-10-08","close":76322.0625},{"date":"2019-10-10","close":75674.4844},{"date":"2019-10-11","close":78727.3672},{"date":"2019-10-14","close":80022.5234},{"date":"2019-10-15","close":81317.6875},{"date":"2019-10-16","close":81132.6719},{"date":"2019-10-17","close":83908.0156},{"date":"2019-10-18","close":82520.3438},{"date":"2019-10-21","close":83722.9922},{"date":"2019-10-22","close":86220.8047},{"date":"2019-10-23","close":86035.7891},{"date":"2019-10-24","close":87238.4375},{"date":"2019-10-25","close":87978.5312},{"date":"2019-10-28","close":88811.1328},{"date":"2019-10-29","close":87608.4844},{"date":"2019-10-30","close":86960.8906},{"date":"2019-10-31","close":86775.8828},{"date":"2019-11-01","close":86313.3125},{"date":"2019-11-04","close":86868.3828},{"date":"2019-11-05","close":85573.2266},{"date":"2019-11-06","close":85110.6641},{"date":"2019-11-07","close":85203.1797},{"date":"2019-11-08","close":84278.0547},{"date":"2019-11-11","close":84740.6172},{"date":"2019-11-12","close":86775.8828},{"date":"2019-11-13","close":85388.1953},{"date":"2019-11-14","close":86683.3594},{"date":"2019-11-15","close":89088.6641},{"date":"2019-11-18","close":87793.4922},{"date":"2019-11-19","close":90846.3828},{"date":"2019-11-20","close":89088.6641},{"date":"2019-11-21","close":89366.1953},{"date":"2019-11-22","close":89736.25},{"date":"2019-11-25","close":89643.7266},{"date":"2019-11-26","close":89181.1719},{"date":"2019-11-27","close":89643.7266},{"date":"2019-11-28","close":91864.0078},{"date":"2019-11-29","close":93436.7031},{"date":"2019-12-02","close":91216.4297},{"date":"2019-12-03","close":90753.8672},{"date":"2019-12-04","close":89828.75},{"date":"2019-12-05","close":89551.2266},{"date":"2019-12-06","close":90753.8672},{"date":"2019-12-09","close":88163.5547},{"date":"2019-12-10","close":88441.0781},{"date":"2019-12-11","close":90661.3594},{"date":"2019-12-12","close":91678.9922},{"date":"2019-12-13","close":93436.7031},{"date":"2019-12-16","close":91678.9922},{"date":"2019-12-17","close":95286.9375},{"date":"2019-12-18","close":97137.1719},{"date":"2019-12-19","close":96674.6172},{"date":"2019-12-20","close":96674.6172},{"date":"2019-12-23","close":97137.1719},{"date":"2019-12-24","close":98524.8359},{"date":"2019-12-26","close":98062.2891},{"date":"2019-12-27","close":100877.4688},{"date":"2019-12-30","close":99469.8828},{"date":"2020-01-02","close":97123.8984},{"date":"2020-01-03","close":99939.0781},{"date":"2020-01-06","close":99469.8828},{"date":"2020-01-07","close":100877.4688},{"date":"2020-01-08","close":98062.2891},{"date":"2020-01-09","close":99469.8828},{"date":"2020-01-10","close":99939.0781},{"date":"2020-01-13","close":98062.2891},{"date":"2020-01-14","close":99469.8828},{"date":"2020-01-15","close":101815.8594},{"date":"2020-01-16","close":106038.6562},{"date":"2020-01-17","close":107915.4375},{"date":"2020-01-20","close":108853.8281},{"date":"2020-01-21","close":107915.4375},{"date":"2020-01-22","close":111199.8203},{"date":"2020-01-23","close":108384.625},{"date":"2020-01-28","close":106977.0469},{"date":"2020-01-29","close":106977.0469},{"date":"2020-01-30","close":106507.8438},{"date":"2020-01-31","close":102285.0625},{"date":"2020-02-03","close":101815.8594},{"date":"2020-02-04","close":102754.2578},{"date":"2020-02-05","close":103223.4531},{"date":"2020-02-06","close":103692.6484},{"date":"2020-02-07","close":101815.8594},{"date":"2020-02-10","close":103223.4531},{"date":"2020-02-11","close":106038.6562},{"date":"2020-02-12","close":104631.0469},{"date":"2020-02-13","close":100877.4688},{"date":"2020-02-14","close":101815.8594},{"date":"2020-02-17","close":101346.6719},{"date":"2020-02-18","close":99000.6797},{"date":"2020-02-19","close":99939.0781},{"date":"2020-02-20","close":99939.0781},{"date":"2020-02-21","close":97123.8984},{"date":"2020-02-24","close":92994.9453},{"date":"2020-02-25","close":90273.6094},{"date":"2020-02-26","close":90930.4844},{"date":"2020-02-27","close":90367.4453},{"date":"2020-02-28","close":87083.0547},{"date":"2020-03-02","close":87833.7812},{"date":"2020-03-03","close":87364.5781},{"date":"2020-03-04","close":88959.8516},{"date":"2020-03-05","close":88678.3359},{"date":"2020-03-06","close":87458.4219},{"date":"2020-03-09","close":87458.4219},{"date":"2020-03-10","close":87083.0547},{"date":"2020-03-11","close":85393.9531},{"date":"2020-03-12","close":85393.9531},{"date":"2020-03-13","close":77792.9531},{"date":"2020-03-16","close":76197.6875},{"date":"2020-03-17","close":75165.4453},{"date":"2020-03-18","close":70379.6328},{"date":"2020-03-19","close":62121.75},{"date":"2020-03-20","close":69535.0703},{"date":"2020-03-23","close":65406.1367},{"date":"2020-03-24","close":68502.8438},{"date":"2020-03-25","close":71787.2266},{"date":"2020-03-26","close":71505.6953},{"date":"2020-03-27","close":70942.6719},{"date":"2020-03-30","close":71130.3516},{"date":"2020-03-31","close":74039.3672},{"date":"2020-04-01","close":70848.8281},{"date":"2020-04-02","close":70379.6328},{"date":"2020-04-03","close":69535.0703},{"date":"2020-04-06","close":72819.4609},{"date":"2020-04-07","close":76479.1953},{"date":"2020-04-08","close":75540.8047},{"date":"2020-04-09","close":77417.5938},{"date":"2020-04-10","close":75728.4922},{"date":"2020-04-13","close":73100.9844},{"date":"2020-04-14","close":74977.7578},{"date":"2020-04-16","close":76291.5234},{"date":"2020-04-17","close":82297.25},{"date":"2020-04-20","close":79951.2656},{"date":"2020-04-21","close":77417.5938},{"date":"2020-04-22","close":77886.7891},{"date":"2020-04-23","close":78731.3594},{"date":"2020-04-24","close":77417.5938},{"date":"2020-04-27","close":78543.6719},{"date":"2020-04-28","close":76854.5625},{"date":"2020-04-29","close":80514.2891},{"date":"2020-05-04","close":77229.9219},{"date":"2020-05-06","close":78731.3594},{"date":"2020-05-07","close":78168.3125},{"date":"2020-05-08","close":83517.1562},{"date":"2020-05-11","close":81734.2188},{"date":"2020-05-12","close":79763.5781},{"date":"2020-05-13","close":80138.9375},{"date":"2020-05-14","close":82297.25},{"date":"2020-05-15","close":91868.8828},{"date":"2020-05-18","close":92244.2344},{"date":"2020-05-19","close":92901.1172},{"date":"2020-05-20","close":91587.3594},{"date":"2020-05-21","close":94308.7109},{"date":"2020-05-22","close":92150.3906},{"date":"2020-05-25","close":95247.1016},{"date":"2020-05-26","close":99939.0781},{"date":"2020-05-27","close":94777.9062},{"date":"2020-05-28","close":92713.4375},{"date":"2020-05-29","close":91493.5234},{"date":"2020-06-01","close":95716.2891},{"date":"2020-06-02","close":103692.6484},{"date":"2020-06-03","close":102754.2578},{"date":"2020-06-04","close":107915.4375},{"date":"2020-06-05","close":108384.625},{"date":"2020-06-08","close":107446.2422},{"date":"2020-06-09","close":106038.6562},{"date":"2020-06-10","close":112607.4141},{"date":"2020-06-11","close":107446.2422},{"date":"2020-06-12","close":111199.8203},{"date":"2020-06-15","close":102754.2578},{"date":"2020-06-16","close":106038.6562},{"date":"2020-06-17","close":107446.2422},{"date":"2020-06-18","close":114015.0},{"date":"2020-06-19","close":116830.1875},{"date":"2020-06-22","close":119176.1719},{"date":"2020-06-23","close":117299.3906},{"date":"2020-06-24","close":121052.9688},{"date":"2020-06-25","close":124806.5547},{"date":"2020-06-26","close":123868.1484},{"date":"2020-06-29","close":121052.9688},{"date":"2020-06-30","close":119176.1719},{"date":"2020-07-01","close":123398.9453},{"date":"2020-07-02","close":123398.9453},{"date":"2020-07-03","close":126214.125},{"date":"2020-07-06","close":127152.5234},{"date":"2020-07-07","close":122460.5547},{"date":"2020-07-08","close":122460.5547},{"date":"2020-07-09","close":128560.125},{"date":"2020-07-10","close":130906.125},{"date":"2020-07-13","close":132782.9219},{"date":"2020-07-14","close":132782.9219},{"date":"2020-07-15","close":139351.6562},{"date":"2020-07-16","close":144512.8438},{"date":"2020-07-17","close":139820.8594},{"date":"2020-07-20","close":135128.9062},{"date":"2020-07-21","close":143574.4531},{"date":"2020-07-22","close":144512.8438},{"date":"2020-07-23","close":144982.0469},{"date":"2020-07-24","close":138413.2656},{"date":"2020-07-27","close":140290.0625},{"date":"2020-07-28","close":144043.6562},{"date":"2020-07-29","close":142166.8438},{"date":"2020-07-30","close":142636.0625},{"date":"2020-07-31","close":142166.8438},{"date":"2020-08-03","close":151081.6094},{"date":"2020-08-04","close":148266.4219},{"date":"2020-08-05","close":148735.625},{"date":"2020-08-06","close":152958.3906},{"date":"2020-08-07","close":161403.9375},{"date":"2020-08-10","close":166095.9219},{"date":"2020-08-11","close":162811.5625},{"date":"2020-08-12","close":152489.1875},{"date":"2020-08-13","close":151081.6094},{"date":"2020-08-14","close":146858.8125},{"date":"2020-08-18","close":149674.0312},{"date":"2020-08-19","close":147328.0312},{"date":"2020-08-20","close":137944.0625},{"date":"2020-08-21","close":139351.6562},{"date":"2020-08-24","close":144982.0469},{"date":"2020-08-25","close":144512.8438},{"date":"2020-08-26","close":145451.25},{"date":"2020-08-27","close":154366.0},{"date":"2020-08-28","close":153896.7812},{"date":"2020-08-31","close":151550.7969},{"date":"2020-09-01","close":147797.2188},{"date":"2020-09-02","close":147797.2188},{"date":"2020-09-03","close":148266.4219},{"date":"2020-09-04","close":146389.6406},{"date":"2020-09-07","close":143105.25},{"date":"2020-09-08","close":142636.0625},{"date":"2020-09-09","close":139351.6562},{"date":"2020-09-10","close":139820.8594},{"date":"2020-09-11","close":143105.25},{"date":"2020-09-14","close":142166.8438},{"date":"2020-09-15","close":142166.8438},{"date":"2020-09-16","close":138882.4688},{"date":"2020-09-17","close":138882.4688},{"date":"2020-09-18","close":140759.2656},{"date":"2020-09-21","close":135128.9062},{"date":"2020-09-22","close":130436.9141},{"date":"2020-09-23","close":134190.5156},{"date":"2020-09-24","close":128090.9141},{"date":"2020-09-25","close":129967.7031},{"date":"2020-09-28","close":132782.9219},{"date":"2020-09-29","close":140290.0625},{"date":"2020-10-05","close":141697.6562},{"date":"2020-10-06","close":141697.6562},{"date":"2020-10-07","close":143574.4531},{"date":"2020-10-08","close":144512.8438},{"date":"2020-10-12","close":148266.4219},{"date":"2020-10-13","close":144512.8438},{"date":"2020-10-14","close":139351.6562},{"date":"2020-10-15","close":140759.2656},{"date":"2020-10-16","close":138413.2656},{"date":"2020-10-19","close":136536.5},{"date":"2020-10-20","close":140290.0625},{"date":"2020-10-21","close":140759.2656},{"date":"2020-10-22","close":142166.8438},{"date":"2020-10-23","close":141228.4531},{"date":"2020-10-26","close":131844.5156},{"date":"2020-10-27","close":131375.3125},{"date":"2020-10-28","close":136067.2812},{"date":"2020-10-29","close":136536.5},{"date":"2020-10-30","close":132313.7031},{"date":"2020-11-02","close":131844.5156},{"date":"2020-11-03","close":137944.0625},{"date":"2020-11-04","close":141228.4531},{"date":"2020-11-05","close":144043.6562},{"date":"2020-11-06","close":140759.2656},{"date":"2020-11-09","close":144043.6562},{"date":"2020-11-10","close":143574.4531},{"date":"2020-11-11","close":140759.2656},{"date":"2020-11-12","close":145451.25},{"date":"2020-11-13","close":152958.3906},{"date":"2020-11-16","close":162342.3438},{"date":"2020-11-17","close":161873.1562},{"date":"2020-11-18","close":152489.1875},{"date":"2020-11-19","close":153896.7812},{"date":"2020-11-20","close":153896.7812},{"date":"2020-11-23","close":153896.7812},{"date":"2020-11-24","close":154835.1875},{"date":"2020-11-25","close":150612.3906},{"date":"2020-11-26","close":149674.0312},{"date":"2020-11-27","close":149674.0312},{"date":"2020-11-30","close":146389.6406},{"date":"2020-12-01","close":149674.0312},{"date":"2020-12-02","close":150143.2188},{"date":"2020-12-03","close":148735.625},{"date":"2020-12-04","close":149674.0312},{"date":"2020-12-07","close":146858.8125},{"date":"2020-12-08","close":145920.4219},{"date":"2020-12-09","close":151550.7969},{"date":"2020-12-10","close":151550.7969},{"date":"2020-12-11","close":152020.0},{"date":"2020-12-14","close":155773.5781},{"date":"2020-12-15","close":153896.7812},{"date":"2020-12-16","close":161403.9375},{"date":"2020-12-17","close":163280.7656},{"date":"2020-12-18","close":165626.7344},{"date":"2020-12-21","close":169849.5156},{"date":"2020-12-22","close":163749.9375},{"date":"2020-12-23","close":164688.3438},{"date":"2020-12-24","close":172664.7031},{"date":"2020-12-28","close":171257.1094},{"date":"2020-12-29","close":175332.3906},{"date":"2020-12-30","close":186231.4375},{"date":"2021-01-04","close":186705.3125},{"date":"2021-01-05","close":187653.0469},{"date":"2021-01-06","close":179123.3594},{"date":"2021-01-07","close":179123.3594},{"date":"2021-01-08","close":182914.3438},{"date":"2021-01-11","close":175806.2812},{"date":"2021-01-12","close":179123.3594},{"date":"2021-01-13","close":177227.8906},{"date":"2021-01-14","close":182914.3438},{"date":"2021-01-15","close":185283.7031},{"date":"2021-01-18","close":180544.9844},{"date":"2021-01-19","close":186705.3125},{"date":"2021-01-20","close":185757.5781},{"date":"2021-01-21","close":184809.8281},{"date":"2021-01-22","close":189548.5156},{"date":"2021-01-25","close":198078.2344},{"date":"2021-01-26","close":193339.5156},{"date":"2021-01-27","close":197130.5},{"date":"2021-01-28","close":188600.7812},{"date":"2021-01-29","close":182914.3438},{"date":"2021-02-01","close":186705.3125},{"date":"2021-02-02","close":188600.7812},{"date":"2021-02-03","close":194287.25},{"date":"2021-02-04","close":193339.5156},{"date":"2021-02-05","close":206134.0312},{"date":"2021-02-08","close":214189.8438},{"date":"2021-02-09","close":213715.9844},{"date":"2021-02-10","close":208977.2656},{"date":"2021-02-15","close":220350.1719},{"date":"2021-02-16","close":218454.6875},{"date":"2021-02-17","close":224615.0312},{"date":"2021-02-18","close":225562.7656},{"date":"2021-02-19","close":229353.7188},{"date":"2021-02-22","close":232670.8281},{"date":"2021-02-23","close":226984.375},{"date":"2021-02-24","close":222719.5469},{"date":"2021-02-25","close":233618.5625},{"date":"2021-02-26","close":231249.2031},{"date":"2021-03-02","close":225088.9062},{"date":"2021-03-03","close":217033.0781},{"date":"2021-03-04","close":221771.7969},{"date":"2021-03-05","close":222245.6562},{"date":"2021-03-08","close":216559.2188},{"date":"2021-03-09","close":209451.1406},{"date":"2021-03-10","close":208503.3906},{"date":"2021-03-11","close":214189.8438},{"date":"2021-03-12","close":216085.3281},{"date":"2021-03-15","close":212768.2344},{"date":"2021-03-16","close":217980.8281},{"date":"2021-03-17","close":213242.1094},{"date":"2021-03-18","close":214663.7188},{"date":"2021-03-19","close":214189.8438},{"date":"2021-03-22","close":215137.5781},{"date":"2021-03-23","close":211346.625},{"date":"2021-03-24","close":213242.1094},{"date":"2021-03-25","close":225562.7656},{"date":"2021-03-26","close":230775.3438},{"date":"2021-03-29","close":224141.1406},{"date":"2021-03-30","close":226984.375},{"date":"2021-03-31","close":228406.0},{"date":"2021-04-01","close":245939.2188},{"date":"2021-04-02","close":247360.8438},{"date":"2021-04-05","close":247834.7031},{"date":"2021-04-06","close":243569.8594},{"date":"2021-04-07","close":239305.0312},{"date":"2021-04-08","close":242622.125},{"date":"2021-04-09","close":248782.4688},{"date":"2021-04-12","close":249730.1875},{"date":"2021-04-13","close":249730.1875},{"date":"2021-04-14","close":250677.9219},{"date":"2021-04-15","close":251151.8125},{"date":"2021-04-16","close":249256.3281},{"date":"2021-04-19","close":253995.0312},{"date":"2021-04-20","close":249256.3281},{"date":"2021-04-21","close":241200.5156},{"date":"2021-04-22","close":237883.4375},{"date":"2021-04-23","close":241200.5156},{"date":"2021-04-26","close":237409.5625},{"date":"2021-04-27","close":235987.9375},{"date":"2021-04-28","close":231723.0781},{"date":"2021-04-29","close":230301.4688},{"date":"2021-04-30","close":234566.3125},{"date":"2021-05-03","close":234092.4375},{"date":"2021-05-04","close":229827.6094},{"date":"2021-05-06","close":236461.8125},{"date":"2021-05-07","close":234092.4375},{"date":"2021-05-10","close":239778.8906},{"date":"2021-05-11","close":228879.8594},{"date":"2021-05-12","close":219402.4062},{"date":"2021-05-13","close":219876.2812},{"date":"2021-05-14","close":229353.7188},{"date":"2021-05-17","close":222245.6562},{"date":"2021-05-18","close":222719.5469},{"date":"2021-05-20","close":225562.7656},{"date":"2021-05-21","close":232670.8281},{"date":"2021-05-24","close":224615.0312},{"date":"2021-05-25","close":229353.7188},{"date":"2021-05-26","close":231249.2031},{"date":"2021-05-27","close":235987.9375},{"date":"2021-05-28","close":236935.7031},{"date":"2021-05-31","close":235987.9375},{"date":"2021-06-01","close":241674.3906},{"date":"2021-06-02","close":241200.5156},{"date":"2021-06-03","close":242622.125},{"date":"2021-06-04","close":242622.125},{"date":"2021-06-07","close":242148.2656},{"date":"2021-06-08","close":241674.3906},{"date":"2021-06-09","close":240726.6406},{"date":"2021-06-10","close":236935.7031},{"date":"2021-06-11","close":237409.5625},{"date":"2021-06-14","close":237409.5625},{"date":"2021-06-15","close":236935.7031},{"date":"2021-06-16","close":241200.5156},{"date":"2021-06-17","close":238831.1406},{"date":"2021-06-18","close":242622.125},{"date":"2021-06-21","close":236461.8125},{"date":"2021-06-22","close":237409.5625},{"date":"2021-06-23","close":235514.0469},{"date":"2021-06-24","close":234566.3125},{"date":"2021-06-25","close":235987.9375},{"date":"2021-06-28","close":232670.8281},{"date":"2021-06-29","close":227458.25},{"date":"2021-06-30","close":232670.8281},{"date":"2021-07-01","close":227932.125},{"date":"2021-07-02","close":227932.125},{"date":"2021-07-05","close":226036.6406},{"date":"2021-07-06","close":230301.4688},{"date":"2021-07-07","close":230775.3438},{"date":"2021-07-08","close":224615.0312},{"date":"2021-07-09","close":220350.1719},{"date":"2021-07-12","close":224141.1406},{"date":"2021-07-13","close":225088.9062},{"date":"2021-07-14","close":225562.7656},{"date":"2021-07-15","close":236461.8125},{"date":"2021-07-16","close":236935.7031},{"date":"2021-07-19","close":234092.4375},{"date":"2021-07-20","close":236935.7031},{"date":"2021-07-21","close":245465.3594},{"date":"2021-07-22","close":267737.2812},{"date":"2021-07-23","close":269158.9375},{"date":"2021-07-26","close":268211.1875},{"date":"2021-07-27","close":263472.5},{"date":"2021-07-28","close":247360.8438},{"date":"2021-07-29","close":253995.0312},{"date":"2021-07-30","close":253521.1875},{"date":"2021-08-02","close":253521.1875},{"date":"2021-08-03","close":254942.7656},{"date":"2021-08-04","close":250204.0625},{"date":"2021-08-05","close":251625.6875},{"date":"2021-08-06","close":253995.0312},{"date":"2021-08-09","close":256364.3906},{"date":"2021-08-10","close":278162.4688},{"date":"2021-08-11","close":273897.6562},{"date":"2021-08-12","close":274845.3438},{"date":"2021-08-13","close":281479.5938},{"date":"2021-08-17","close":272002.1875},{"date":"2021-08-18","close":271054.4375},{"date":"2021-08-19","close":269632.7812},{"date":"2021-08-20","close":269158.9375},{"date":"2021-08-23","close":270106.6562},{"date":"2021-08-24","close":274371.5312},{"date":"2021-08-25","close":279584.0938},{"date":"2021-08-26","close":281479.5938},{"date":"2021-08-27","close":278636.3125},{"date":"2021-08-30","close":272002.1875},{"date":"2021-08-31","close":275319.25},{"date":"2021-09-01","close":276740.8438},{"date":"2021-09-02","close":280531.8438},{"date":"2021-09-03","close":291430.875},{"date":"2021-09-06","close":288113.7812},{"date":"2021-09-07","close":290957.0312},{"date":"2021-09-08","close":293800.25},{"date":"2021-09-09","close":290483.125},{"date":"2021-09-10","close":301856.0625},{"date":"2021-09-13","close":300908.3125},{"date":"2021-09-14","close":309911.8438},{"date":"2021-09-15","close":323654.1562},{"date":"2021-09-16","close":317493.75},{"date":"2021-09-17","close":316072.1875},{"date":"2021-09-23","close":329814.4688},{"date":"2021-09-24","close":352086.4375},{"date":"2021-09-27","close":353034.1562},{"date":"2021-09-28","close":340713.5},{"date":"2021-09-29","close":331236.0625},{"date":"2021-09-30","close":328392.8438},{"date":"2021-10-01","close":321758.6875},{"date":"2021-10-05","close":316072.1875},{"date":"2021-10-06","close":309911.8438},{"date":"2021-10-07","close":312281.2188},{"date":"2021-10-08","close":317019.9062},{"date":"2021-10-12","close":315598.2812},{"date":"2021-10-13","close":321284.7812},{"date":"2021-10-14","close":331236.0625},{"date":"2021-10-15","close":343082.8438},{"date":"2021-10-18","close":343082.8438},{"date":"2021-10-19","close":343556.7188},{"date":"2021-10-20","close":328392.8438},{"date":"2021-10-21","close":324601.875},{"date":"2021-10-22","close":324601.875},{"date":"2021-10-25","close":321284.7812},{"date":"2021-10-26","close":321284.7812},{"date":"2021-10-27","close":318441.5312},{"date":"2021-10-28","close":321284.7812},{"date":"2021-10-29","close":311807.3438},{"date":"2021-11-01","close":306120.9062},{"date":"2021-11-02","close":308016.375},{"date":"2021-11-03","close":311333.5},{"date":"2021-11-04","close":314650.5938},{"date":"2021-11-05","close":320810.9375},{"date":"2021-11-08","close":318915.375},{"date":"2021-11-09","close":324128.0},{"date":"2021-11-10","close":317019.9062},{"date":"2021-11-11","close":315124.4375},{"date":"2021-11-12","close":311807.3438},{"date":"2021-11-15","close":300908.3125},{"date":"2021-11-16","close":291904.7812},{"date":"2021-11-17","close":285270.5312},{"date":"2021-11-18","close":299960.5625},{"date":"2021-11-19","close":299960.5625},{"date":"2021-11-22","close":302803.7812},{"date":"2021-11-23","close":298538.9375},{"date":"2021-11-24","close":300434.4375},{"date":"2021-11-25","close":300434.4375},{"date":"2021-11-26","close":292852.5},{"date":"2021-11-29","close":292852.5},{"date":"2021-11-30","close":282427.3125},{"date":"2021-12-01","close":290009.3125},{"date":"2021-12-02","close":293800.25},{"date":"2021-12-03","close":299012.8438},{"date":"2021-12-06","close":297117.375},{"date":"2021-12-07","close":293800.25},{"date":"2021-12-08","close":304225.4375},{"date":"2021-12-09","close":304699.2812},{"date":"2021-12-10","close":304699.2812},{"date":"2021-12-13","close":298538.9375},{"date":"2021-12-14","close":301856.0625},{"date":"2021-12-15","close":291904.7812},{"date":"2021-12-16","close":290483.125},{"date":"2021-12-17","close":284796.6562},{"date":"2021-12-20","close":281005.7188},{"date":"2021-12-21","close":281005.7188},{"date":"2021-12-22","close":278162.4688},{"date":"2021-12-23","close":287166.0312},{"date":"2021-12-24","close":286692.125},{"date":"2021-12-27","close":283375.0625},{"date":"2021-12-28","close":289061.5},{"date":"2021-12-29","close":292497.0625},{"date":"2021-12-30","close":291542.75},{"date":"2022-01-03","close":297500.0},{"date":"2022-01-04","close":279613.7812},{"date":"2022-01-05","close":274842.25},{"date":"2022-01-06","close":264344.8125},{"date":"2022-01-07","close":268162.0625},{"date":"2022-01-10","close":260527.5625},{"date":"2022-01-11","close":256710.2812},{"date":"2022-01-12","close":265776.3125},{"date":"2022-01-13","close":261004.7188},{"date":"2022-01-14","close":251938.7188},{"date":"2022-01-17","close":249075.7812},{"date":"2022-01-18","close":244304.2188},{"date":"2022-01-19","close":236669.7031},{"date":"2022-01-20","close":242395.5938},{"date":"2022-01-21","close":241441.2812},{"date":"2022-01-24","close":234283.9219},{"date":"2022-01-25","close":221877.8438},{"date":"2022-01-26","close":221877.8438},{"date":"2022-01-27","close":208040.3281},{"date":"2022-01-28","close":203268.75},{"date":"2022-02-03","close":203745.9062},{"date":"2022-02-04","close":214243.3594},{"date":"2022-02-07","close":212811.875},{"date":"2022-02-08","close":212811.875},{"date":"2022-02-09","close":212811.875},{"date":"2022-02-10","close":221877.8438},{"date":"2022-02-11","close":212811.875},{"date":"2022-02-14","close":206131.6875},{"date":"2022-02-15","close":205177.3594},{"date":"2022-02-16","close":209948.9375},{"date":"2022-02-17","close":208517.4844},{"date":"2022-02-18","close":209471.7812},{"date":"2022-02-21","close":207086.0},{"date":"2022-02-22","close":207086.0},{"date":"2022-02-23","close":207086.0},{"date":"2022-02-24","close":198497.1875},{"date":"2022-02-25","close":207086.0},{"date":"2022-02-28","close":207086.0},{"date":"2022-03-02","close":212811.875},{"date":"2022-03-03","close":212811.875},{"date":"2022-03-04","close":212811.875},{"date":"2022-03-07","close":198020.0312},{"date":"2022-03-08","close":189908.3438},{"date":"2022-03-10","close":189908.3438},{"date":"2022-03-11","close":194679.9219},{"date":"2022-03-14","close":188954.0469},{"date":"2022-03-15","close":188954.0469},{"date":"2022-03-16","close":188954.0469},{"date":"2022-03-17","close":188954.0469},{"date":"2022-03-18","close":215197.6562},{"date":"2022-03-21","close":215197.6562},{"date":"2022-03-22","close":213289.0312},{"date":"2022-03-23","close":217583.4375},{"date":"2022-03-24","close":217106.2812},{"date":"2022-03-25","close":224263.6562},{"date":"2022-03-28","close":222355.0156},{"date":"2022-03-29","close":221877.8438},{"date":"2022-03-30","close":225217.9531},{"date":"2022-03-31","close":234283.9219},{"date":"2022-04-01","close":225695.1094},{"date":"2022-04-04","close":225695.1094},{"date":"2022-04-05","close":229035.2188},{"date":"2022-04-06","close":224263.6562},{"date":"2022-04-07","close":220446.375},{"date":"2022-04-08","close":225695.1094},{"date":"2022-04-11","close":215674.8125},{"date":"2022-04-12","close":210903.25},{"date":"2022-04-13","close":209948.9375},{"date":"2022-04-14","close":214243.3594},{"date":"2022-04-15","close":206131.6875},{"date":"2022-04-18","close":208040.3281},{"date":"2022-04-19","close":220446.375},{"date":"2022-04-20","close":219969.2031},{"date":"2022-04-21","close":225695.1094},{"date":"2022-04-22","close":224740.7969},{"date":"2022-04-25","close":220446.375},{"date":"2022-04-26","close":218060.6094},{"date":"2022-04-27","close":220446.375},{"date":"2022-04-28","close":224263.6562},{"date":"2022-04-29","close":235238.2344},{"date":"2022-05-02","close":231898.1406},{"date":"2022-05-03","close":232852.4531},{"date":"2022-05-04","close":237146.875},{"date":"2022-05-06","close":230943.8281},{"date":"2022-05-09","close":237000.0},{"date":"2022-05-10","close":224263.6562},{"date":"2022-05-11","close":225217.9531},{"date":"2022-05-12","close":217583.4375},{"date":"2022-05-13","close":231898.1406},{"date":"2022-05-16","close":232375.2969},{"date":"2022-05-17","close":253370.1875},{"date":"2022-05-18","close":252415.875},{"date":"2022-05-19","close":250030.1094},{"date":"2022-05-20","close":258141.7656},{"date":"2022-05-23","close":253847.375},{"date":"2022-05-24","close":240964.1094},{"date":"2022-05-25","close":240964.1094},{"date":"2022-05-26","close":238578.3438},{"date":"2022-05-27","close":243349.9062},{"date":"2022-05-30","close":254324.5156},{"date":"2022-05-31","close":253370.1875},{"date":"2022-06-02","close":244304.2188},{"date":"2022-06-03","close":246690.0},{"date":"2022-06-07","close":240009.8281},{"date":"2022-06-08","close":240964.1094},{"date":"2022-06-09","close":240486.9531},{"date":"2022-06-10","close":238578.3438},{"date":"2022-06-13","close":226172.2656},{"date":"2022-06-14","close":229035.2188},{"date":"2022-06-15","close":224740.7969},{"date":"2022-06-16","close":223786.4844},{"date":"2022-06-17","close":218060.6094},{"date":"2022-06-20","close":214720.5},{"date":"2022-06-21","close":212811.875},{"date":"2022-06-22","close":201360.1094},{"date":"2022-06-23","close":196588.5469},{"date":"2022-06-24","close":207086.0},{"date":"2022-06-27","close":212334.7188},{"date":"2022-06-28","close":209948.9375},{"date":"2022-06-29","close":206608.8281},{"date":"2022-06-30","close":194679.9219},{"date":"2022-07-01","close":191816.9844},{"date":"2022-07-04","close":191339.8125},{"date":"2022-07-05","close":204700.2031},{"date":"2022-07-06","close":200882.9531},{"date":"2022-07-07","close":206131.6875},{"date":"2022-07-08","close":204223.0469},{"date":"2022-07-11","close":204700.2031},{"date":"2022-07-12","close":199928.6406},{"date":"2022-07-13","close":207086.0},{"date":"2022-07-14","close":203745.9062},{"date":"2022-07-15","close":206131.6875},{"date":"2022-07-18","close":210426.0938},{"date":"2022-07-19","close":211857.5625},{"date":"2022-07-20","close":213289.0312},{"date":"2022-07-21","close":214243.3594},{"date":"2022-07-22","close":209471.7812},{"date":"2022-07-25","close":209948.9375},{"date":"2022-07-26","close":213289.0312},{"date":"2022-07-27","close":207086.0},{"date":"2022-07-28","close":212811.875},{"date":"2022-07-29","close":209471.7812},{"date":"2022-08-01","close":214720.5},{"date":"2022-08-02","close":215674.8125},{"date":"2022-08-03","close":214243.3594},{"date":"2022-08-04","close":213766.2031},{"date":"2022-08-05","close":213766.2031},{"date":"2022-08-08","close":207086.0},{"date":"2022-08-09","close":201360.1094},{"date":"2022-08-10","close":200882.9531},{"date":"2022-08-11","close":205177.3594},{"date":"2022-08-12","close":211857.5625},{"date":"2022-08-16","close":223309.3281},{"date":"2022-08-17","close":219969.2031},{"date":"2022-08-18","close":219969.2031},{"date":"2022-08-19","close":215674.8125},{"date":"2022-08-22","close":213766.2031},{"date":"2022-08-23","close":214243.3594},{"date":"2022-08-24","close":215674.8125},{"date":"2022-08-25","close":216151.9844},{"date":"2022-08-26","close":214243.3594},{"date":"2022-08-29","close":200405.7969},{"date":"2022-08-30","close":202314.4219},{"date":"2022-08-31","close":208517.4844},{"date":"2022-09-01","close":200882.9531},{"date":"2022-09-02","close":205177.3594},{"date":"2022-09-05","close":198020.0312},{"date":"2022-09-06","close":201360.1094},{"date":"2022-09-07","close":198497.1875},{"date":"2022-09-08","close":200882.9531},{"date":"2022-09-13","close":207563.1719},{"date":"2022-09-14","close":200405.7969},{"date":"2022-09-15","close":205177.3594},{"date":"2022-09-16","close":204223.0469},{"date":"2022-09-19","close":190862.6719},{"date":"2022-09-20","close":178456.6094},{"date":"2022-09-21","close":180365.2344},{"date":"2022-09-22","close":186568.2656},{"date":"2022-09-23","close":177979.4531},{"date":"2022-09-26","close":169867.7812},{"date":"2022-09-27","close":168436.3125},{"date":"2022-09-28","close":164141.9062},{"date":"2022-09-29","close":164619.0625},{"date":"2022-09-30","close":162233.2812},{"date":"2022-10-04","close":167959.1562},{"date":"2022-10-05","close":172730.7188},{"date":"2022-10-06","close":175593.6406},{"date":"2022-10-07","close":176070.8125},{"date":"2022-10-11","close":165096.2031},{"date":"2022-10-12","close":166050.5312},{"date":"2022-10-13","close":157461.7031},{"date":"2022-10-14","close":163187.5938},{"date":"2022-10-17","close":163664.75},{"date":"2022-10-18","close":170344.9219},{"date":"2022-10-19","close":172253.5625},{"date":"2022-10-20","close":165573.375},{"date":"2022-10-21","close":166050.5312},{"date":"2022-10-24","close":164141.9062},{"date":"2022-10-25","close":173207.8594},{"date":"2022-10-26","close":171776.4062},{"date":"2022-10-27","close":179410.9062},{"date":"2022-10-28","close":175593.6406},{"date":"2022-10-31","close":177025.1406},{"date":"2022-11-01","close":177025.1406},{"date":"2022-11-02","close":173685.0156},{"date":"2022-11-03","close":173207.8594},{"date":"2022-11-04","close":173685.0156},{"date":"2022-11-07","close":181796.6875},{"date":"2022-11-08","close":178456.6094},{"date":"2022-11-09","close":187999.7344},{"date":"2022-11-10","close":187999.7344},{"date":"2022-11-11","close":205654.5312},{"date":"2022-11-14","close":192771.3125},{"date":"2022-11-15","close":200405.7969},{"date":"2022-11-16","close":199451.5},{"date":"2022-11-17","close":194679.9219},{"date":"2022-11-18","close":200405.7969},{"date":"2022-11-21","close":192294.1406},{"date":"2022-11-22","close":189908.3438},{"date":"2022-11-23","close":194202.7656},{"date":"2022-11-24","close":198974.3281},{"date":"2022-11-25","close":198974.3281},{"date":"2022-11-28","close":195634.25},{"date":"2022-11-29","close":199928.6406},{"date":"2022-11-30","close":200405.7969},{"date":"2022-12-01","close":201360.1094},{"date":"2022-12-02","close":196588.5469},{"date":"2022-12-05","close":197542.875},{"date":"2022-12-06","close":195157.0938},{"date":"2022-12-07","close":193725.6094},{"date":"2022-12-08","close":191339.8125},{"date":"2022-12-09","close":192771.3125},{"date":"2022-12-12","close":191816.9844},{"date":"2022-12-13","close":200882.9531},{"date":"2022-12-14","close":198974.3281},{"date":"2022-12-15","close":191816.9844},{"date":"2022-12-16","close":188476.8906},{"date":"2022-12-19","close":185136.7969},{"date":"2022-12-20","close":180365.2344},{"date":"2022-12-21","close":178933.7656},{"date":"2022-12-22","close":187522.5781},{"date":"2022-12-23","close":179888.0625},{"date":"2022-12-26","close":182751.0156},{"date":"2022-12-27","close":185136.7969},{"date":"2022-12-28","close":187645.1562},{"date":"2022-12-29","close":178962.3594},{"date":"2023-01-02","close":179444.7344},{"date":"2023-01-03","close":174620.9375},{"date":"2023-01-04","close":178479.9844},{"date":"2023-01-05","close":175585.6875},{"date":"2023-01-06","close":178479.9844},{"date":"2023-01-09","close":181374.2344},{"date":"2023-01-10","close":181856.6094},{"date":"2023-01-11","close":189092.2969},{"date":"2023-01-12","close":191021.8125},{"date":"2023-01-13","close":189574.6719},{"date":"2023-01-16","close":191021.8125},{"date":"2023-01-17","close":193916.0781},{"date":"2023-01-18","close":191986.5469},{"date":"2023-01-19","close":193916.0781},{"date":"2023-01-20","close":193916.0781},{"date":"2023-01-25","close":198257.4844},{"date":"2023-01-26","close":194398.4531},{"date":"2023-01-27","close":195363.2188},{"date":"2023-01-30","close":200669.375},{"date":"2023-01-31","close":203563.6406},{"date":"2023-02-01","close":201634.1406},{"date":"2023-02-02","close":202598.875},{"date":"2023-02-03","close":200669.375},{"date":"2023-02-06","close":198739.8594},{"date":"2023-02-07","close":202598.875},{"date":"2023-02-08","close":206457.9062},{"date":"2023-02-09","close":208869.7969},{"date":"2023-02-10","close":208869.7969},{"date":"2023-02-13","close":204046.0156},{"date":"2023-02-14","close":203563.6406},{"date":"2023-02-15","close":203081.25},{"date":"2023-02-16","close":214175.9688},{"date":"2023-02-17","close":207422.6562},{"date":"2023-02-20","close":208869.7969},{"date":"2023-02-21","close":203081.25},{"date":"2023-02-22","close":200187.0},{"date":"2023-02-23","close":198739.8594},{"date":"2023-02-24","close":192758.375},{"date":"2023-02-27","close":192372.4688},{"date":"2023-02-28","close":197292.7344},{"date":"2023-03-02","close":195363.2188},{"date":"2023-03-03","close":205493.1562},{"date":"2023-03-06","close":203563.6406},{"date":"2023-03-07","close":203563.6406},{"date":"2023-03-08","close":195845.5938},{"date":"2023-03-09","close":194398.4531},{"date":"2023-03-10","close":191697.125},{"date":"2023-03-13","close":191600.6719},{"date":"2023-03-14","close":189092.2969},{"date":"2023-03-15","close":188127.5312},{"date":"2023-03-16","close":192468.9219},{"date":"2023-03-17","close":192758.375},{"date":"2023-03-20","close":192951.3125},{"date":"2023-03-21","close":192083.0469},{"date":"2023-03-22","close":189767.6094},{"date":"2023-03-23","close":186101.5625},{"date":"2023-03-24","close":188802.875},{"date":"2023-03-27","close":188609.9219},{"date":"2023-03-28","close":192661.8906},{"date":"2023-03-29","close":203563.6406},{"date":"2023-03-30","close":226717.8125},{"date":"2023-03-31","close":231059.2188},{"date":"2023-04-03","close":223341.1406},{"date":"2023-04-04","close":215140.7188},{"date":"2023-04-05","close":216587.8594},{"date":"2023-04-06","close":209834.5781},{"date":"2023-04-07","close":238294.875},{"date":"2023-04-10","close":236847.7344},{"date":"2023-04-11","close":241189.1562},{"date":"2023-04-12","close":234435.8438},{"date":"2023-04-13","close":229612.0781},{"date":"2023-04-14","close":228164.9375},{"date":"2023-04-17","close":228164.9375},{"date":"2023-04-18","close":225270.6719},{"date":"2023-04-19","close":221411.6406},{"date":"2023-04-20","close":215140.7188},{"date":"2023-04-21","close":216105.4844},{"date":"2023-04-24","close":212728.8281},{"date":"2023-04-25","close":203563.6406},{"date":"2023-04-26","close":203563.6406},{"date":"2023-04-27","close":204528.3906},{"date":"2023-04-28","close":214175.9688},{"date":"2023-05-02","close":210799.3281},{"date":"2023-05-03","close":214175.9688},{"date":"2023-05-04","close":213693.5781},{"date":"2023-05-08","close":215140.7188},{"date":"2023-05-09","close":209834.5781},{"date":"2023-05-10","close":206457.9062},{"date":"2023-05-11","close":201634.1406},{"date":"2023-05-12","close":202116.5},{"date":"2023-05-15","close":199222.25},{"date":"2023-05-16","close":206940.2812},{"date":"2023-05-17","close":200669.375},{"date":"2023-05-18","close":207905.0469},{"date":"2023-05-19","close":218999.75},{"date":"2023-05-22","close":219482.125},{"date":"2023-05-23","close":219482.125},{"date":"2023-05-24","close":223341.1406},{"date":"2023-05-25","close":218999.75},{"date":"2023-05-26","close":215623.0938},{"date":"2023-05-30","close":227682.5625},{"date":"2023-05-31","close":223341.1406},{"date":"2023-06-01","close":221894.0156},{"date":"2023-06-02","close":229129.7031},{"date":"2023-06-05","close":226235.4219},{"date":"2023-06-07","close":224305.8906},{"date":"2023-06-08","close":226235.4219},{"date":"2023-06-09","close":223341.1406},{"date":"2023-06-12","close":224305.8906},{"date":"2023-06-13","close":227200.1875},{"date":"2023-06-14","close":223823.5156},{"date":"2023-06-15","close":222858.7656},{"date":"2023-06-16","close":220446.8906},{"date":"2023-06-19","close":219482.125},{"date":"2023-06-20","close":225270.6719},{"date":"2023-06-21","close":219482.125},{"date":"2023-06-22","close":219482.125},{"date":"2023-06-23","close":220446.8906},{"date":"2023-06-26","close":220929.2656},{"date":"2023-06-27","close":223823.5156},{"date":"2023-06-28","close":222376.375},{"date":"2023-06-29","close":223823.5156},{"date":"2023-06-30","close":231541.5938},{"date":"2023-07-03","close":232506.3438},{"date":"2023-07-04","close":231541.5938},{"date":"2023-07-05","close":227682.5625},{"date":"2023-07-06","close":209352.1875},{"date":"2023-07-07","close":199222.25},{"date":"2023-07-10","close":202116.5},{"date":"2023-07-11","close":204046.0156},{"date":"2023-07-12","close":211764.0781},{"date":"2023-07-13","close":209834.5781},{"date":"2023-07-14","close":206940.2812},{"date":"2023-07-17","close":208387.4219},{"date":"2023-07-18","close":208387.4219},{"date":"2023-07-19","close":205010.7656},{"date":"2023-07-20","close":205010.7656},{"date":"2023-07-21","close":198257.4844},{"date":"2023-07-24","close":200669.375},{"date":"2023-07-25","close":197292.7344},{"date":"2023-07-26","close":190250.0},{"date":"2023-07-27","close":189574.6719},{"date":"2023-07-28","close":186487.4375},{"date":"2023-07-31","close":189092.2969},{"date":"2023-08-01","close":196327.9688},{"date":"2023-08-02","close":192854.8438},{"date":"2023-08-03","close":189864.0938},{"date":"2023-08-04","close":185233.2656},{"date":"2023-08-07","close":181663.6719},{"date":"2023-08-08","close":181181.2969},{"date":"2023-08-09","close":182146.0469},{"date":"2023-08-10","close":176743.4062},{"date":"2023-08-11","close":176550.4531},{"date":"2023-08-14","close":177997.5938},{"date":"2023-08-16","close":171726.6719},{"date":"2023-08-17","close":172594.9531},{"date":"2023-08-18","close":170665.4531},{"date":"2023-08-21","close":168832.4062},{"date":"2023-08-22","close":167288.7812},{"date":"2023-08-23","close":163526.25},{"date":"2023-08-24","close":162368.5312},{"date":"2023-08-25","close":161596.7188},{"date":"2023-08-28","close":162657.9688},{"date":"2023-08-29","close":162657.9688},{"date":"2023-08-30","close":162175.5938},{"date":"2023-08-31","close":155808.1875},{"date":"2023-09-01","close":160535.5},{"date":"2023-09-04","close":164587.4688},{"date":"2023-09-05","close":164876.9062},{"date":"2023-09-06","close":162657.9688},{"date":"2023-09-07","close":163429.7656},{"date":"2023-09-08","close":162465.0156},{"date":"2023-09-11","close":159667.2188},{"date":"2023-09-12","close":159184.8438},{"date":"2023-09-13","close":157351.8125},{"date":"2023-09-14","close":173656.1875},{"date":"2023-09-15","close":175392.75},{"date":"2023-09-18","close":169411.25},{"date":"2023-09-19","close":171147.8281},{"date":"2023-09-20","close":168832.4062},{"date":"2023-09-21","close":161403.7969},{"date":"2023-09-22","close":160921.4062},{"date":"2023-09-25","close":162272.0469},{"date":"2023-09-26","close":161500.25},{"date":"2023-09-27","close":161886.1719},{"date":"2023-10-04","close":158702.4688},{"date":"2023-10-05","close":161210.8281},{"date":"2023-10-06","close":159667.2188},{"date":"2023-10-10","close":158413.0312},{"date":"2023-10-11","close":165455.7656},{"date":"2023-10-12","close":165552.2188},{"date":"2023-10-13","close":162754.4375},{"date":"2023-10-16","close":158220.0781},{"date":"2023-10-17","close":162561.4688},{"date":"2023-10-18","close":161693.2188},{"date":"2023-10-19","close":156290.5625},{"date":"2023-10-20","close":147125.375},{"date":"2023-10-23","close":147318.3281},{"date":"2023-10-24","close":150694.9844},{"date":"2023-10-25","close":149151.375},{"date":"2023-10-26","close":142976.9219},{"date":"2023-10-27","close":143652.2656},{"date":"2023-10-30","close":146257.0938},{"date":"2023-10-31","close":144906.4375},{"date":"2023-11-01","close":145678.2344},{"date":"2023-11-02","close":152913.9219},{"date":"2023-11-03","close":154457.5156},{"date":"2023-11-06","close":164105.1094},{"date":"2023-11-07","close":161789.6719},{"date":"2023-11-08","close":159667.2188},{"date":"2023-11-09","close":161403.7969},{"date":"2023-11-10","close":162850.9062},{"date":"2023-11-13","close":170472.4844},{"date":"2023-11-14","close":174042.0938},{"date":"2023-11-15","close":174235.0469},{"date":"2023-11-16","close":175296.2812},{"date":"2023-11-17","close":176164.5469},{"date":"2023-11-20","close":173752.6719},{"date":"2023-11-21","close":176936.3594},{"date":"2023-11-22","close":180313.0},{"date":"2023-11-23","close":177418.7344},{"date":"2023-11-24","close":177804.6406},{"date":"2023-11-27","close":174910.3594},{"date":"2023-11-28","close":176164.5469},{"date":"2023-11-29","close":180505.9531},{"date":"2023-11-30","close":193916.0781},{"date":"2023-12-01","close":194880.8438},{"date":"2023-12-04","close":196810.3438},{"date":"2023-12-05","close":193916.0781},{"date":"2023-12-06","close":201634.1406},{"date":"2023-12-07","close":200187.0},{"date":"2023-12-08","close":201151.75},{"date":"2023-12-11","close":205010.7656},{"date":"2023-12-12","close":201634.1406},{"date":"2023-12-13","close":202598.875},{"date":"2023-12-14","close":205010.7656},{"date":"2023-12-15","close":205975.5312},{"date":"2023-12-18","close":208387.4219},{"date":"2023-12-19","close":209352.1875},{"date":"2023-12-20","close":212246.4531},{"date":"2023-12-21","close":216105.4844},{"date":"2023-12-22","close":215623.0938},{"date":"2023-12-26","close":212728.8281},{"date":"2023-12-27","close":219964.5},{"date":"2023-12-28","close":218999.75},{"date":"2024-01-02","close":223341.1406},{"date":"2024-01-03","close":211764.0781},{"date":"2024-01-04","close":207905.0469},{"date":"2024-01-05","close":205975.5312},{"date":"2024-01-08","close":206457.9062},{"date":"2024-01-09","close":207422.6562},{"date":"2024-01-10","close":203563.6406},{"date":"2024-01-11","close":204046.0156},{"date":"2024-01-12","close":204528.3906},{"date":"2024-01-15","close":207905.0469},{"date":"2024-01-16","close":206457.9062},{"date":"2024-01-17","close":204046.0156},{"date":"2024-01-18","close":201634.1406},{"date":"2024-01-19","close":209352.1875},{"date":"2024-01-22","close":205493.1562},{"date":"2024-01-23","close":199704.625},{"date":"2024-01-24","close":196810.3438},{"date":"2024-01-25","close":205010.7656},{"date":"2024-01-26","close":203563.6406},{"date":"2024-01-29","close":199704.625},{"date":"2024-01-30","close":203563.6406},{"date":"2024-01-31","close":192951.3125},{"date":"2024-02-01","close":183882.6094},{"date":"2024-02-02","close":184750.8906},{"date":"2024-02-05","close":181374.2344},{"date":"2024-02-06","close":181374.2344},{"date":"2024-02-07","close":180505.9531},{"date":"2024-02-08","close":179830.625},{"date":"2024-02-13","close":176743.4062},{"date":"2024-02-14","close":178383.4844},{"date":"2024-02-15","close":175682.1719},{"date":"2024-02-16","close":172112.5781},{"date":"2024-02-19","close":171630.2031},{"date":"2024-02-20","close":170279.5469},{"date":"2024-02-21","close":169218.3125},{"date":"2024-02-22","close":170472.4844},{"date":"2024-02-23","close":170761.9062},{"date":"2024-02-26","close":166902.8906},{"date":"2024-02-27","close":163333.2969},{"date":"2024-02-28","close":163429.7656},{"date":"2024-02-29","close":164298.0469},{"date":"2024-03-04","close":172787.9219},{"date":"2024-03-05","close":180409.5},{"date":"2024-03-06","close":183979.0938},{"date":"2024-03-07","close":183110.7969},{"date":"2024-03-08","close":181277.7656},{"date":"2024-03-11","close":175296.2812},{"date":"2024-03-12","close":179444.7344},{"date":"2024-03-13","close":184750.8906},{"date":"2024-03-14","close":182049.5781},{"date":"2024-03-15","close":177225.7812},{"date":"2024-03-18","close":181277.7656},{"date":"2024-03-19","close":178576.4375},{"date":"2024-03-20","close":195165.5},{"date":"2024-03-21","close":205411.7031},{"date":"2024-03-22","close":196141.3438},{"date":"2024-03-25","close":196629.25},{"date":"2024-03-26","close":194189.6719},{"date":"2024-03-27","close":195653.4219},{"date":"2024-03-28","close":195653.4219},{"date":"2024-03-29","close":199556.7344},{"date":"2024-04-01","close":197605.0781},{"date":"2024-04-02","close":201996.2969},{"date":"2024-04-03","close":204435.875},{"date":"2024-04-04","close":202484.2188},{"date":"2024-04-05","close":201508.3906},{"date":"2024-04-08","close":193701.7812},{"date":"2024-04-09","close":191067.0469},{"date":"2024-04-11","close":189603.2969},{"date":"2024-04-12","close":186870.9688},{"date":"2024-04-15","close":183455.5781},{"date":"2024-04-16","close":180625.6719},{"date":"2024-04-17","close":183455.5781},{"date":"2024-04-18","close":186383.0625},{"date":"2024-04-19","close":181211.1719},{"date":"2024-04-22","close":185700.0},{"date":"2024-04-23","close":182577.3438},{"date":"2024-04-24","close":186187.8906},{"date":"2024-04-25","close":184919.3281},{"date":"2024-04-26","close":187651.6406},{"date":"2024-04-29","close":189212.9688},{"date":"2024-04-30","close":189115.375},{"date":"2024-05-02","close":185895.1562},{"date":"2024-05-03","close":185407.25},{"date":"2024-05-07","close":188725.0469},{"date":"2024-05-08","close":191262.2031},{"date":"2024-05-09","close":189017.7969},{"date":"2024-05-10","close":181991.8438},{"date":"2024-05-13","close":181503.9219},{"date":"2024-05-14","close":180528.0938},{"date":"2024-05-16","close":180625.6719},{"date":"2024-05-17","close":178283.7031},{"date":"2024-05-20","close":174965.875},{"date":"2024-05-21","close":171452.8906},{"date":"2024-05-22","close":171745.6406},{"date":"2024-05-23","close":174673.1406},{"date":"2024-05-24","close":169696.4219},{"date":"2024-05-27","close":173014.2188},{"date":"2024-05-28","close":177405.4531},{"date":"2024-05-29","close":172819.0625},{"date":"2024-05-30","close":176722.375},{"date":"2024-05-31","close":184919.3281},{"date":"2024-06-03","close":178576.4375},{"date":"2024-06-04","close":177795.7812},{"date":"2024-06-05","close":176722.375},{"date":"2024-06-07","close":183358.0},{"date":"2024-06-10","close":182284.5938},{"date":"2024-06-11","close":177795.7812},{"date":"2024-06-12","close":171745.6406},{"date":"2024-06-13","close":171745.6406},{"date":"2024-06-14","close":170281.9219},{"date":"2024-06-17","close":171452.8906},{"date":"2024-06-18","close":181308.7656},{"date":"2024-06-19","close":181406.3438},{"date":"2024-06-20","close":182089.4219},{"date":"2024-06-21","close":181406.3438},{"date":"2024-06-24","close":178283.7031},{"date":"2024-06-25","close":172819.0625},{"date":"2024-06-26","close":176819.9531},{"date":"2024-06-27","close":173209.3906},{"date":"2024-06-28","close":178283.7031},{"date":"2024-07-01","close":179259.5156},{"date":"2024-07-02","close":170769.8281},{"date":"2024-07-03","close":169794.0},{"date":"2024-07-04","close":183358.0},{"date":"2024-07-05","close":183358.0},{"date":"2024-07-08","close":181406.3438},{"date":"2024-07-09","close":179649.8438},{"date":"2024-07-10","close":175648.9688},{"date":"2024-07-11","close":180137.7656},{"date":"2024-07-12","close":181016.0156},{"date":"2024-07-15","close":180820.8438},{"date":"2024-07-16","close":177503.0469},{"date":"2024-07-17","close":173990.0469},{"date":"2024-07-18","close":173892.4688},{"date":"2024-07-19","close":176624.7969},{"date":"2024-07-22","close":171843.2344},{"date":"2024-07-23","close":170672.25},{"date":"2024-07-24","close":168232.6719},{"date":"2024-07-25","close":159742.9688},{"date":"2024-07-26","close":159255.0625},{"date":"2024-07-29","close":157498.5625},{"date":"2024-07-30","close":155156.5938},{"date":"2024-07-31","close":158767.1406},{"date":"2024-08-01","close":160523.6406},{"date":"2024-08-02","close":149984.6875},{"date":"2024-08-05","close":135542.4531},{"date":"2024-08-06","close":148325.7812},{"date":"2024-08-07","close":147642.7188},{"date":"2024-08-08","close":142470.8281},{"date":"2024-08-09","close":148325.7812},{"date":"2024-08-12","close":152717.0156},{"date":"2024-08-13","close":153595.2656},{"date":"2024-08-14","close":148130.625},{"date":"2024-08-16","close":145788.6406},{"date":"2024-08-19","close":143349.0625},{"date":"2024-08-20","close":148033.0469},{"date":"2024-08-21","close":146178.9688},{"date":"2024-08-22","close":143836.9844},{"date":"2024-08-23","close":144032.1406},{"date":"2024-08-26","close":141494.9844},{"date":"2024-08-27","close":138665.0938},{"date":"2024-08-28","close":138372.3594},{"date":"2024-08-29","close":136127.9375},{"date":"2024-08-30","close":140714.3281},{"date":"2024-09-02","close":137591.6875},{"date":"2024-09-03","close":135932.7812},{"date":"2024-09-04","close":132322.2188},{"date":"2024-09-05","close":127833.4062},{"date":"2024-09-06","close":125784.1719},{"date":"2024-09-09","close":122466.3594},{"date":"2024-09-10","close":119538.8828},{"date":"2024-09-11","close":118953.3828},{"date":"2024-09-12","close":121783.2812},{"date":"2024-09-13","close":119538.8828},{"date":"2024-09-19","close":116221.0625},{"date":"2024-09-20","close":113488.7422},{"date":"2024-09-23","close":118758.2188},{"date":"2024-09-24","close":121295.3672},{"date":"2024-09-25","close":123637.3516},{"date":"2024-09-26","close":132224.6406},{"date":"2024-09-27","close":132517.3906},{"date":"2024-09-30","close":131151.2344},{"date":"2024-10-02","close":130272.9844},{"date":"2024-10-04","close":130858.4844},{"date":"2024-10-07","close":133102.875},{"date":"2024-10-08","close":129492.3203},{"date":"2024-10-10","close":128711.6562},{"date":"2024-10-11","close":126174.5078},{"date":"2024-10-14","close":126174.5078},{"date":"2024-10-15","close":122759.1094},{"date":"2024-10-16","close":118563.0469},{"date":"2024-10-17","close":122759.1094},{"date":"2024-10-18","close":123539.7656},{"date":"2024-10-21","close":125979.3359},{"date":"2024-10-22","close":123344.6094},{"date":"2024-10-23","close":125003.5078},{"date":"2024-10-24","close":121392.9453},{"date":"2024-10-25","close":116416.2266},{"date":"2024-10-28","close":121978.4453},{"date":"2024-10-29","close":119831.625},{"date":"2024-10-30","close":119538.8828},{"date":"2024-10-31","close":123442.1875},{"date":"2024-11-01","close":119441.2969},{"date":"2024-11-04","close":122661.5234},{"date":"2024-11-05","close":123442.1875},{"date":"2024-11-06","close":121100.2031},{"date":"2024-11-07","close":116513.8047},{"date":"2024-11-08","close":118075.1328},{"date":"2024-11-11","close":112122.5859},{"date":"2024-11-12","close":108804.7734},{"date":"2024-11-13","close":107633.7812},{"date":"2024-11-14","close":101778.8125},{"date":"2024-11-15","close":99631.9922},{"date":"2024-11-18","close":103925.6406},{"date":"2024-11-19","close":104511.125},{"date":"2024-11-20","close":104901.4609},{"date":"2024-11-21","close":100998.1484},{"date":"2024-11-22","close":103340.1406},{"date":"2024-11-25","close":103925.6406},{"date":"2024-11-26","close":103730.4688},{"date":"2024-11-27","close":100022.3281},{"date":"2024-11-28","close":99046.5},{"date":"2024-11-29","close":97485.1719},{"date":"2024-12-02","close":95045.6016},{"date":"2024-12-03","close":98558.5859},{"date":"2024-12-04","close":97875.5},{"date":"2024-12-05","close":97094.8359},{"date":"2024-12-06","close":95143.1875},{"date":"2024-12-09","close":87726.8984},{"date":"2024-12-10","close":95045.6016},{"date":"2024-12-11","close":100998.1484},{"date":"2024-12-12","close":98461.0},{"date":"2024-12-13","close":97777.9219},{"date":"2024-12-16","close":98948.9141},{"date":"2024-12-17","close":99339.25},{"date":"2024-12-18","close":98753.75},{"date":"2024-12-19","close":97875.5},{"date":"2024-12-20","close":95533.5234},{"date":"2024-12-23","close":96997.2578},{"date":"2024-12-24","close":96411.7656},{"date":"2024-12-26","close":95045.6016},{"date":"2024-12-27","close":93972.1953},{"date":"2024-12-30","close":94655.2734},{"date":"2025-01-02","close":91727.7891},{"date":"2025-01-03","close":100022.3281},{"date":"2025-01-06","close":100802.9844},{"date":"2025-01-07","close":102071.5625},{"date":"2025-01-08","close":104120.8047},{"date":"2025-01-09","close":100705.3984},{"date":"2025-01-10","close":100119.9141},{"date":"2025-01-13","close":99046.5},{"date":"2025-01-14","close":99241.6641},{"date":"2025-01-15","close":96899.6719},{"date":"2025-01-16","close":96606.9297},{"date":"2025-01-17","close":96997.2578},{"date":"2025-01-20","close":99046.5},{"date":"2025-01-21","close":96606.9297},{"date":"2025-01-22","close":96606.9297},{"date":"2025-01-23","close":94167.3594},{"date":"2025-01-24","close":93679.4453},{"date":"2025-01-31","close":90459.2109},{"date":"2025-02-03","close":85872.8203},{"date":"2025-02-04","close":87238.9844},{"date":"2025-02-05","close":88312.3984},{"date":"2025-02-06","close":89580.9688},{"date":"2025-02-07","close":91727.7891},{"date":"2025-02-10","close":96802.1016},{"date":"2025-02-11","close":95728.6875},{"date":"2025-02-12","close":95338.3516},{"date":"2025-02-13","close":100217.4922},{"date":"2025-02-14","close":103632.8906},{"date":"2025-02-17","close":104901.4609},{"date":"2025-02-18","close":110170.9297},{"date":"2025-02-19","close":114171.8281},{"date":"2025-02-20","close":116318.6406},{"date":"2025-02-21","close":115342.8203},{"date":"2025-02-24","close":113293.5781},{"date":"2025-02-25","close":113098.4141},{"date":"2025-02-26","close":115440.4062},{"date":"2025-02-27","close":115440.4062},{"date":"2025-02-28","close":107145.8672},{"date":"2025-03-04","close":104511.125},{"date":"2025-03-05","close":112610.5},{"date":"2025-03-06","close":118075.1328},{"date":"2025-03-07","close":118172.7188},{"date":"2025-03-10","close":122271.1953},{"date":"2025-03-11","close":120221.9531},{"date":"2025-03-12","close":129297.1562},{"date":"2025-03-13","close":127833.4062},{"date":"2025-03-14","close":134176.2812},{"date":"2025-03-17","close":140226.4219},{"date":"2025-03-18","close":135640.0312},{"date":"2025-03-19","close":139702.2969},{"date":"2025-03-20","close":132766.7188},{"date":"2025-03-21","close":132667.6406},{"date":"2025-03-24","close":129497.0938},{"date":"2025-03-25","close":125533.9062},{"date":"2025-03-26","close":127020.1016},{"date":"2025-03-27","close":123056.9219},{"date":"2025-03-28","close":120183.6094},{"date":"2025-03-31","close":117211.2188},{"date":"2025-04-01","close":118895.5703},{"date":"2025-04-02","close":117508.4609},{"date":"2025-04-03","close":117310.2969},{"date":"2025-04-04","close":110969.2031},{"date":"2025-04-07","close":99475.9609},{"date":"2025-04-08","close":98187.9297},{"date":"2025-04-09","close":94224.7422},{"date":"2025-04-10","close":103736.3906},{"date":"2025-04-11","close":107798.6562},{"date":"2025-04-14","close":111761.8359},{"date":"2025-04-15","close":114040.6719},{"date":"2025-04-16","close":109879.3281},{"date":"2025-04-17","close":109780.25},{"date":"2025-04-18","close":109978.4062},{"date":"2025-04-21","close":114536.0703},{"date":"2025-04-22","close":112653.5547},{"date":"2025-04-23","close":117310.2969},{"date":"2025-04-24","close":117904.7734},{"date":"2025-04-25","close":119291.8906},{"date":"2025-04-28","close":116418.5859},{"date":"2025-04-29","close":115824.1016},{"date":"2025-04-30","close":114635.1484},{"date":"2025-05-02","close":114139.75},{"date":"2025-05-07","close":111365.5234},{"date":"2025-05-08","close":113347.1172},{"date":"2025-05-09","close":111068.2812},{"date":"2025-05-12","close":116022.2656},{"date":"2025-05-13","close":115130.5469},{"date":"2025-05-14","close":118796.4922},{"date":"2025-05-15","close":125335.75},{"date":"2025-05-16","close":122858.7578},{"date":"2025-05-19","close":126921.0234},{"date":"2025-05-20","close":123849.5547},{"date":"2025-05-21","close":121174.4062},{"date":"2025-05-22","close":118102.9375},{"date":"2025-05-23","close":117112.1406},{"date":"2025-05-26","close":120976.25},{"date":"2025-05-27","close":119390.9688},{"date":"2025-05-28","close":122759.6797},{"date":"2025-05-29","close":123056.9219},{"date":"2025-05-30","close":131775.9219},{"date":"2025-06-02","close":130983.2891},{"date":"2025-06-04","close":129794.3359},{"date":"2025-06-05","close":138017.9375},{"date":"2025-06-09","close":136036.3594},{"date":"2025-06-10","close":138414.2656},{"date":"2025-06-11","close":156744.0},{"date":"2025-06-12","close":151393.7031},{"date":"2025-06-13","close":147430.5156},{"date":"2025-06-16","close":148024.9844},{"date":"2025-06-17","close":152483.5781},{"date":"2025-06-18","close":150997.375},{"date":"2025-06-19","close":156545.8438},{"date":"2025-06-20","close":161400.7344},{"date":"2025-06-23","close":157437.5625},{"date":"2025-06-24","close":162193.375},{"date":"2025-06-25","close":160509.0312},{"date":"2025-06-26","close":164075.8906},{"date":"2025-06-27","close":165463.0},{"date":"2025-06-30","close":170119.75},{"date":"2025-07-01","close":165463.0},{"date":"2025-07-02","close":162986.0156},{"date":"2025-07-03","close":169029.875},{"date":"2025-07-04","close":163283.25},{"date":"2025-07-07","close":166949.2031},{"date":"2025-07-08","close":168435.3906},{"date":"2025-07-09","close":167246.4375},{"date":"2025-07-10","close":168435.3906},{"date":"2025-07-11","close":177847.9688},{"date":"2025-07-14","close":172695.8281},{"date":"2025-07-15","close":173092.1406},{"date":"2025-07-16","close":171903.1875},{"date":"2025-07-17","close":180721.2656},{"date":"2025-07-18","close":179036.9219},{"date":"2025-07-21","close":179631.3906},{"date":"2025-07-22","close":179136.0},{"date":"2025-07-23","close":168732.6406},{"date":"2025-07-24","close":172398.5781},{"date":"2025-07-25","close":175271.8906},{"date":"2025-07-28","close":182009.3125},{"date":"2025-07-29","close":182702.8594},{"date":"2025-07-30","close":181712.0625},{"date":"2025-07-31","close":180424.0312},{"date":"2025-08-01","close":168930.7969},{"date":"2025-08-04","close":170714.2344},{"date":"2025-08-05","close":173488.4531},{"date":"2025-08-06","close":171705.0312},{"date":"2025-08-07","close":173092.1406},{"date":"2025-08-08","close":172200.4219},{"date":"2025-08-11","close":175073.7344},{"date":"2025-08-12","close":172398.5781},{"date":"2025-08-13","close":174380.1719},{"date":"2025-08-14","close":170020.6719},{"date":"2025-08-18","close":167642.7656},{"date":"2025-08-19","close":172002.2656},{"date":"2025-08-20","close":166949.2031},{"date":"2025-08-21","close":168435.3906},{"date":"2025-08-22","close":165562.0938},{"date":"2025-08-25","close":169921.5938},{"date":"2025-08-26","close":170714.2344},{"date":"2025-08-27","close":172299.5},{"date":"2025-08-28","close":175370.9688},{"date":"2025-08-29","close":175668.2031},{"date":"2025-09-01","close":158032.0312},{"date":"2025-09-02","close":159716.3906},{"date":"2025-09-03","close":160806.2656},{"date":"2025-09-04","close":163976.8125},{"date":"2025-09-05","close":167741.8438},{"date":"2025-09-08","close":167543.6719},{"date":"2025-09-09","close":170912.3906},{"date":"2025-09-10","close":171903.1875},{"date":"2025-09-11","close":172101.3438},{"date":"2025-09-12","close":184684.4531},{"date":"2025-09-15","close":190133.8438},{"date":"2025-09-16","close":197564.8125},{"date":"2025-09-17","close":195682.2969},{"date":"2025-09-18","close":199645.4844},{"date":"2025-09-19","close":205500.0},{"date":"2025-09-22","close":202122.4688},{"date":"2025-09-23","close":205094.8594},{"date":"2025-09-24","close":215498.2344},{"date":"2025-09-25","close":210544.25},{"date":"2025-09-26","close":203113.2656},{"date":"2025-09-29","close":205094.8594},{"date":"2025-09-30","close":207076.4531},{"date":"2025-10-01","close":211535.0469},{"date":"2025-10-02","close":215993.625},{"date":"2025-10-10","close":220947.6094},{"date":"2025-10-13","close":219461.4062},{"date":"2025-10-14","close":212030.4375},{"date":"2025-10-15","close":211535.0469},{"date":"2025-10-16","close":209553.4531},{"date":"2025-10-17","close":204104.0625},{"date":"2025-10-20","close":207076.4531},{"date":"2025-10-21","close":204599.4688},{"date":"2025-10-22","close":203113.2656},{"date":"2025-10-23","close":201131.6719},{"date":"2025-10-24","close":210544.25},{"date":"2025-10-27","close":206085.6562},{"date":"2025-10-28","close":208067.25},{"date":"2025-10-29","close":224910.7969},{"date":"2025-10-30","close":228873.9844},{"date":"2025-10-31","close":230360.1719},{"date":"2025-11-03","close":230360.1719},{"date":"2025-11-04","close":226892.3906},{"date":"2025-11-05","close":218470.6094},{"date":"2025-11-06","close":220452.2031},{"date":"2025-11-07","close":213516.6406},{"date":"2025-11-10","close":218966.0156},{"date":"2025-11-11","close":220947.6094},{"date":"2025-11-12","close":222929.2031},{"date":"2025-11-13","close":224415.3906},{"date":"2025-11-14","close":219956.8125},{"date":"2025-11-17","close":234323.3594},{"date":"2025-11-18","close":222929.2031},{"date":"2025-11-19","close":219461.4062},{"date":"2025-11-20","close":222433.7969},{"date":"2025-11-21","close":205094.8594},{"date":"2025-11-24","close":208067.25},{"date":"2025-11-25","close":228873.9844},{"date":"2025-11-26","close":229864.7812},{"date":"2025-11-27","close":236800.3438},{"date":"2025-11-28","close":235809.5469},{"date":"2025-12-01","close":245717.5156},{"date":"2025-12-02","close":243240.5312},{"date":"2025-12-03","close":243735.9219},{"date":"2025-12-04","close":230360.1719},{"date":"2025-12-05","close":229369.375},{"date":"2025-12-08","close":231350.9688},{"date":"2025-12-09","close":237791.1406},{"date":"2025-12-10","close":231846.375},{"date":"2025-12-11","close":228378.5781},{"date":"2025-12-12","close":227883.1875},{"date":"2025-12-15","close":221443.0},{"date":"2025-12-16","close":220947.6094},{"date":"2025-12-17","close":222433.7969},{"date":"2025-12-18","close":215993.625},{"date":"2025-12-19","close":217479.8125},{"date":"2025-12-22","close":221938.4062},{"date":"2025-12-23","close":221938.4062},{"date":"2025-12-24","close":218966.0156},{"date":"2025-12-26","close":219461.4062},{"date":"2025-12-29","close":220947.6094},{"date":"2025-12-30","close":225406.1875},{"date":"2026-01-02","close":237791.1406},{"date":"2026-01-05","close":246212.9219},{"date":"2026-01-06","close":244231.3281},{"date":"2026-01-07","close":249680.7031},{"date":"2026-01-08","close":234323.3594},{"date":"2026-01-09","close":226396.9844},{"date":"2026-01-12","close":228873.9844},{"date":"2026-01-13","close":237295.75},{"date":"2026-01-14","close":237791.1406},{"date":"2026-01-15","close":244231.3281},{"date":"2026-01-16","close":244231.3281},{"date":"2026-01-19","close":243240.5312},{"date":"2026-01-20","close":258597.875},{"date":"2026-01-21","close":259093.2656},{"date":"2026-01-22","close":273459.8125},{"date":"2026-01-23","close":266524.25},{"date":"2026-01-26","close":262561.0625},{"date":"2026-01-27","close":261570.2656},{"date":"2026-01-28","close":270487.4375},{"date":"2026-01-29","close":272964.4062},{"date":"2026-01-30","close":279900.0},{"date":"2026-02-02","close":270982.8438},{"date":"2026-02-03","close":294761.9375},{"date":"2026-02-04","close":282377.0},{"date":"2026-02-05","close":275441.4062},{"date":"2026-02-06","close":276927.5938},{"date":"2026-02-09","close":292284.9375},{"date":"2026-02-10","close":284853.9688},{"date":"2026-02-11","close":280395.4062},{"date":"2026-02-12","close":302192.9062},{"date":"2026-02-13","close":299715.9375},{"date":"2026-02-19","close":313587.0625},{"date":"2026-02-20","close":305660.7188},{"date":"2026-02-23","close":299715.9375},{"date":"2026-02-24","close":313091.6875},{"date":"2026-02-25","close":316064.0625},{"date":"2026-02-26","close":326962.8125},{"date":"2026-02-27","close":334889.1875},{"date":"2026-03-03","close":311605.4688},{"date":"2026-03-04","close":280890.7812},{"date":"2026-03-05","close":290798.75},{"date":"2026-03-06","close":307146.9062},{"date":"2026-03-09","close":281386.1875},{"date":"2026-03-10","close":293771.1562},{"date":"2026-03-11","close":289312.5625},{"date":"2026-03-12","close":281386.1875},{"date":"2026-03-13","close":272469.0312},{"date":"2026-03-16","close":281386.1875},{"date":"2026-03-17","close":282872.375},{"date":"2026-03-18","close":288817.1562},{"date":"2026-03-19","close":280890.7812},{"date":"2026-03-20","close":291294.1562},{"date":"2026-03-23","close":268010.4375},{"date":"2026-03-24","close":276432.2188},{"date":"2026-03-25","close":279900.0},{"date":"2026-03-26","close":279900.0},{"date":"2026-03-27","close":273000.0},{"date":"2026-03-30","close":264500.0},{"date":"2026-03-31","close":252500.0},{"date":"2026-04-01","close":286000.0},{"date":"2026-04-02","close":269500.0},{"date":"2026-04-03","close":264500.0},{"date":"2026-04-06","close":265500.0},{"date":"2026-04-07","close":260500.0},{"date":"2026-04-08","close":272500.0},{"date":"2026-04-09","close":267500.0},{"date":"2026-04-10","close":277000.0},{"date":"2026-04-13","close":260000.0},{"date":"2026-04-14","close":265500.0},{"date":"2026-04-15","close":281000.0},{"date":"2026-04-16","close":285000.0},{"date":"2026-04-17","close":288000.0},{"date":"2026-04-20","close":287000.0},{"date":"2026-04-21","close":288000.0},{"date":"2026-04-22","close":288000.0},{"date":"2026-04-23","close":288000.0},{"date":"2026-04-24","close":293000.0},{"date":"2026-04-27","close":303000.0},{"date":"2026-04-28","close":295500.0},{"date":"2026-04-29","close":295000.0},{"date":"2026-04-30","close":285000.0},{"date":"2026-05-04","close":286500.0},{"date":"2026-05-06","close":293000.0},{"date":"2026-05-07","close":288500.0},{"date":"2026-05-08","close":286000.0},{"date":"2026-05-11","close":279000.0},{"date":"2026-05-12","close":300000.0},{"date":"2026-05-13","close":336000.0},{"date":"2026-05-14","close":336000.0},{"date":"2026-05-15","close":326000.0},{"date":"2026-05-18","close":319500.0},{"date":"2026-05-19","close":308500.0},{"date":"2026-05-20","close":276500.0},{"date":"2026-05-21","close":286500.0},{"date":"2026-05-22","close":297500.0},{"date":"2026-05-26","close":305500.0},{"date":"2026-05-27","close":280500.0},{"date":"2026-05-28","close":281000.0},{"date":"2026-05-29","close":270000.0},{"date":"2026-06-01","close":260500.0},{"date":"2026-06-02","close":250000.0},{"date":"2026-06-04","close":276000.0},{"date":"2026-06-05","close":256500.0},{"date":"2026-06-08","close":230000.0},{"date":"2026-06-09","close":246500.0},{"date":"2026-06-10","close":262000.0},{"date":"2026-06-11","close":296000.0},{"date":"2026-06-12","close":282500.0},{"date":"2026-06-15","close":303500.0},{"date":"2026-06-16","close":299000.0},{"date":"2026-06-17","close":301000.0},{"date":"2026-06-18","close":297500.0},{"date":"2026-06-19","close":280500.0},{"date":"2026-06-22","close":283500.0},{"date":"2026-06-23","close":256000.0},{"date":"2026-06-24","close":261500.0},{"date":"2026-06-25","close":257000.0},{"date":"2026-06-26","close":260000.0},{"date":"2026-06-29","close":278500.0},{"date":"2026-06-30","close":291000.0},{"date":"2026-07-01","close":304000.0},{"date":"2026-07-02","close":275000.0},{"date":"2026-07-03","close":262500.0},{"date":"2026-07-06","close":248500.0},{"date":"2026-07-07","close":251000.0},{"date":"2026-07-08","close":238000.0},{"date":"2026-07-09","close":243000.0},{"date":"2026-07-10","close":248500.0},{"date":"2026-07-13","close":260000.0},{"date":"2026-07-14","close":239500.0},{"date":"2026-07-15","close":248500.0},{"date":"2026-07-16","close":244500.0},{"date":"2026-07-20","close":244000.0},{"date":"2026-07-21","close":229000.0},{"date":"2026-07-22","close":225000.0},{"date":"2026-07-23","close":236000.0},{"date":"2026-07-24","close":225500.0},{"date":"2026-07-27","close":225500.0},{"date":"2026-07-28","close":198800.0},{"date":"2026-07-29","close":186800.0},{"date":"2026-07-30","close":190700.0},{"date":"2026-07-31","close":208000.0},{"date":"2026-08-03","close":206500.0},{"date":"2026-08-04","close":214500.0},{"date":"2026-08-05","close":225500.0},{"date":"2026-08-06","close":223500.0},{"date":"2026-08-07","close":222500.0},{"date":"2026-08-10","close":232000.0},{"date":"2026-08-11","close":233500.0},{"date":"2026-08-12","close":233500.0},{"date":"2026-08-13","close":232500.0},{"date":"2026-08-14","close":218500.0},{"date":"2026-08-18","close":210500.0},{"date":"2026-08-19","close":202500.0},{"date":"2026-08-20","close":203000.0},{"date":"2026-08-21","close":201000.0},{"date":"2026-08-24","close":205000.0},{"date":"2026-08-25","close":205000.0},{"date":"2026-08-26","close":202500.0},{"date":"2026-08-27","close":206000.0},{"date":"2026-08-28","close":203000.0},{"date":"2026-08-31","close":207000.0},{"date":"2026-09-01","close":205500.0},{"date":"2026-09-02","close":193800.0},{"date":"2026-09-03","close":192500.0},{"date":"2026-09-04","close":193100.0},{"date":"2026-09-07","close":202000.0},{"date":"2026-09-08","close":198000.0},{"date":"2026-09-09","close":203000.0},{"date":"2026-09-10","close":202000.0},{"date":"2026-09-11","close":200000.0},{"date":"2026-09-14","close":195000.0},{"date":"2026-09-15","close":203000.0},{"date":"2026-09-16","close":212000.0},{"date":"2026-09-17","close":216500.0},{"date":"2026-09-18","close":215000.0},{"date":"2026-09-21","close":218500.0},{"date":"2026-09-22","close":224500.0},{"date":"2026-09-23","close":238000.0},{"date":"2026-09-28","close":239500.0},{"date":"2026-09-29","close":247500.0},{"date":"2026-09-30","close":262000.0},{"date":"2026-10-01","close":277000.0},{"date":"2026-10-02","close":277500.0},{"date":"2026-10-06","close":276500.0},{"date":"2026-10-07","close":264500.0},{"date":"2026-10-08","close":266500.0},{"date":"2026-10-12","close":259000.0},{"date":"2026-10-13","close":260500.0},{"date":"2026-10-14","close":247500.0},{"date":"2026-10-15","close":231500.0},{"date":"2026-10-16","close":233000.0},{"date":"2026-10-19","close":237500.0},{"date":"2026-10-20","close":225000.0},{"date":"2026-10-21","close":227000.0},{"date":"2026-10-22","close":216500.0},{"date":"2026-10-23","close":207500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-920.0,"foreign_net":3939.0,"institution_net":-3019.0},{"date":"2026-10-21","retail_net":1237.0,"foreign_net":2914.0,"institution_net":-4151.0},{"date":"2026-10-20","retail_net":-1084.0,"foreign_net":3159.0,"institution_net":-2075.0},{"date":"2026-10-19","retail_net":-1017.0,"foreign_net":-264.0,"institution_net":1281.0},{"date":"2026-10-16","retail_net":3275.0,"foreign_net":-3558.0,"institution_net":283.0},{"date":"2026-10-15","retail_net":-4438.0,"foreign_net":3894.0,"institution_net":544.0},{"date":"2026-10-14","retail_net":-1834.0,"foreign_net":3705.0,"institution_net":-1871.0},{"date":"2026-10-13","retail_net":-4595.0,"foreign_net":-18591.0,"institution_net":23186.0},{"date":"2026-10-12","retail_net":-5155.0,"foreign_net":-245.0,"institution_net":5400.0},{"date":"2026-10-08","retail_net":-10250.0,"foreign_net":-8025.0,"institution_net":18275.0},{"date":"2026-10-07","retail_net":-2855.0,"foreign_net":3476.0,"institution_net":-621.0},{"date":"2026-10-06","retail_net":-1902.0,"foreign_net":2332.0,"institution_net":-430.0},{"date":"2026-10-02","retail_net":-2060.0,"foreign_net":-35673.0,"institution_net":37733.0},{"date":"2026-10-01","retail_net":-19178.0,"foreign_net":-49946.0,"institution_net":69124.0},{"date":"2026-09-30","retail_net":-19487.0,"foreign_net":-28086.0,"institution_net":47573.0},{"date":"2026-09-29","retail_net":-13666.0,"foreign_net":-17069.0,"institution_net":30735.0},{"date":"2026-09-28","retail_net":-6352.0,"foreign_net":-16576.0,"institution_net":22928.0},{"date":"2026-09-23","retail_net":-7215.0,"foreign_net":-13162.0,"institution_net":20377.0},{"date":"2026-09-22","retail_net":-11656.0,"foreign_net":-7372.0,"institution_net":19028.0},{"date":"2026-09-21","retail_net":-500.0,"foreign_net":-10302.0,"institution_net":10802.0},{"date":"2026-09-18","retail_net":-6378.0,"foreign_net":-13276.0,"institution_net":19654.0},{"date":"2026-09-17","retail_net":-6346.0,"foreign_net":-11521.0,"institution_net":17867.0},{"date":"2026-09-16","retail_net":-12038.0,"foreign_net":-16747.0,"institution_net":28785.0},{"date":"2026-09-15","retail_net":-11007.0,"foreign_net":12168.0,"institution_net":-1161.0},{"date":"2026-09-14","retail_net":25.0,"foreign_net":-1413.0,"institution_net":1388.0},{"date":"2026-09-11","retail_net":985.0,"foreign_net":590.0,"institution_net":-1575.0},{"date":"2026-09-10","retail_net":-1686.0,"foreign_net":9092.0,"institution_net":-7406.0},{"date":"2026-09-09","retail_net":-4564.0,"foreign_net":1346.0,"institution_net":3218.0},{"date":"2026-09-08","retail_net":9412.0,"foreign_net":2799.0,"institution_net":-12211.0},{"date":"2026-09-07","retail_net":-4901.0,"foreign_net":6721.0,"institution_net":-1820.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-920.0,"foreign_net":3939.0,"institution_net":-3019.0},"d3":{"retail_net":-767.0,"foreign_net":10012.0,"institution_net":-9245.0},"d7":{"retail_net":-4781.0,"foreign_net":13789.0,"institution_net":-9008.0},"d14":{"retail_net":-50776.0,"foreign_net":-92883.0,"institution_net":143659.0},"d30":{"retail_net":-146150.0,"foreign_net":-195691.0,"institution_net":341841.0}},"analysis":"최근 5일 외국인 순매수 6190.00, 기관 순매수 -7681.00. 30일 누적: 외국인 -19.57만, 기관 34.18만.","foreign_flow":6190.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7681.0},"insider_trades":[],"price_analysis":{"current":211000.0,"low_30d":192000.0,"support":201200.0,"high_30d":284000.0,"change_1d":-2.5,"change_7d":-10.5,"change_30d":7.3,"resistance":274800.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.68,"per":17.34,"quarter":"2024-Q2"},{"pbr":1.92,"per":12.55,"quarter":"2024-Q3"},{"pbr":1.39,"per":8.64,"quarter":"2024-Q4"},{"pbr":1.7,"per":10.39,"quarter":"2025-Q1"},{"pbr":2.38,"per":13.78,"quarter":"2025-Q2"},{"pbr":2.82,"per":15.23,"quarter":"2025-Q3"},{"pbr":3.02,"per":17.35,"quarter":"2025-Q4"},{"pbr":3.32,"per":18.55,"quarter":"2026-Q1"},{"pbr":3.84,"per":20.69,"quarter":"2026-Q2"},{"pbr":1.91,"per":15.0,"quarter":"현재"}],"timeline":[{"close":178283.7031,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":131151.2344,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":94655.2734,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":117211.2188,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":170119.75,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":207076.4531,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":225406.1875,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":252500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":291000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.56,"pbr_5y_low":1.39,"per_5y_avg":14.95,"per_5y_low":8.64,"current_pbr":1.91,"current_per":15.0,"pbr_5y_high":3.84,"per_5y_high":20.69,"pbr_5y_median":2.68,"per_5y_median":15.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.8%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 15.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.49,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.38,"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":30.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.68,"per":17.34,"close":178283.7031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.92,"per":12.55,"close":131151.2344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.39,"per":8.64,"close":94655.2734,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.7,"per":10.39,"close":117211.2188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.38,"per":13.78,"close":170119.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.82,"per":15.23,"close":207076.4531,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.02,"per":17.35,"close":225406.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.32,"per":18.55,"close":252500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.84,"per":20.69,"close":291000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.1배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4719.78,"pbr":null,"per":null,"roa":0.03244680667162862,"roe":0.04490268374584528,"revenue":247539416450.0,"market_cap":null,"net_income":53664875084.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3002860355939083,"total_assets":1653933948789.0,"total_equity":1195137363899.0,"profit_margin":0.21679325197423524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49753611306.0,"operating_margin":0.20099268237569606},{"eps":3731.98,"pbr":2.9,"per":22.17,"roa":0.025087605842690656,"roe":0.03543197445783149,"revenue":231868922275.0,"market_cap":3274600000000.0,"net_income":42534735832.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28704420239665773,"total_assets":1695448186595.0,"total_equity":1200461912802.0,"profit_margin":0.1834430220948419,"dividend_yield":0.9,"fiscal_quarter":"Q1","operating_income":44412388297.0,"operating_margin":0.19154092692217822},{"eps":1534.936178047814,"pbr":null,"per":null,"roa":0.010931503365616116,"roe":0.014860027099346277,"revenue":222437528373.0,"market_cap":null,"net_income":17494210424.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21928576383570675,"total_assets":1600348080121.0,"total_equity":1177266387675.0,"profit_margin":0.07864774686160148,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":16875619175.0,"operating_margin":0.0758667806571816},{"eps":4078.5447016699063,"pbr":null,"per":null,"roa":0.029673622485787456,"roe":0.040042510747732005,"revenue":230042814744.0,"market_cap":null,"net_income":46471319948.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.305541459211489,"total_assets":1566081794370.0,"total_equity":1160549602915.0,"profit_margin":0.20201161248924454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48806980313.0,"operating_margin":0.2121647675338792},{"eps":4262.737043035644,"pbr":null,"per":null,"roa":0.03177006051476204,"roe":0.043092372288033885,"revenue":221915819187.0,"market_cap":null,"net_income":48626211174.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30851308702020946,"total_assets":1530567156188.0,"total_equity":1128418060834.0,"profit_margin":0.21912007603669095,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":48854536364.0,"operating_margin":0.22014895802823387},{"eps":3113.727675468423,"pbr":null,"per":null,"roa":0.022182989222382276,"roe":0.0327277806525834,"revenue":209572551800.0,"market_cap":null,"net_income":35543082072.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2998512981984886,"total_assets":1602267472417.0,"total_equity":1086021763874.0,"profit_margin":0.169597982974028,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41696010669.0,"operating_margin":0.1989574031087405},{"eps":2140.0258045154087,"pbr":null,"per":null,"roa":0.016652545657286067,"roe":0.02276426732147062,"revenue":188801915958.0,"market_cap":null,"net_income":24390630876.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.24753621362823733,"total_assets":1464678817159.0,"total_equity":1071443703044.0,"profit_margin":0.12918635254435568,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22511840890.0,"operating_margin":0.11923523538292842},{"eps":2828.1038028916782,"pbr":null,"per":null,"roa":0.022181525198173138,"roe":0.0299198787981842,"revenue":190606174684.0,"market_cap":null,"net_income":32232899150.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.26910476620202417,"total_assets":1453141696165.0,"total_equity":1077307143101.0,"profit_margin":0.16910731881292887,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":37005571528.0,"operating_margin":0.19414676145382162},{"eps":3204.4681407409357,"pbr":null,"per":null,"roa":0.025256967204303805,"roe":0.03474325872827536,"revenue":199075562515.0,"market_cap":null,"net_income":36522456603.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.26917973541811446,"total_assets":1446034922070.0,"total_equity":1051209873220.0,"profit_margin":0.18346027077154733,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35120557615.0,"operating_margin":0.1764182261815974},{"eps":2784.6289667410565,"pbr":null,"per":null,"roa":0.022302664353397193,"roe":0.033438334799997985,"revenue":197873322636.0,"market_cap":null,"net_income":31747904320.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2685978618591735,"total_assets":1423502762582.0,"total_equity":949446331879.0,"profit_margin":0.16044560174694292,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34187406087.0,"operating_margin":0.17277420539346686},{"eps":1634.5842177292168,"pbr":null,"per":null,"roa":0.013789944348744514,"roe":0.01978776701227578,"revenue":191476693790.0,"market_cap":null,"net_income":18629934371.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23874283915793948,"total_assets":1350979663141.0,"total_equity":941487453306.0,"profit_margin":0.09729609386002967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21021633810.0,"operating_margin":0.10978690614459455},{"eps":2657.7217029170583,"pbr":null,"per":null,"roa":0.02236760425641756,"roe":0.03271931649084648,"revenue":188272850266.0,"market_cap":null,"net_income":30290994104.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2933956509871538,"total_assets":1354235069467.0,"total_equity":925783217766.0,"profit_margin":0.1608888061194356,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35583686541.0,"operating_margin":0.18900062590397837}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10281.403,"per":17.34,"date":"2024-06","close":178283.7,"source":"reported"},{"eps":10281.403,"per":15.44,"date":"2024-07","close":158767.14,"source":"reported"},{"eps":10281.403,"per":13.69,"date":"2024-08","close":140714.33,"source":"reported"},{"eps":10451.7851,"per":12.55,"date":"2024-09","close":131151.23,"source":"reported"},{"eps":10451.7851,"per":11.81,"date":"2024-10","close":123442.19,"source":"reported"},{"eps":10451.7851,"per":9.33,"date":"2024-11","close":97485.17,"source":"reported"},{"eps":10957.2267,"per":8.64,"date":"2024-12","close":94655.27,"source":"reported"},{"eps":10957.2267,"per":8.26,"date":"2025-01","close":90459.21,"source":"reported"},{"eps":10957.2267,"per":9.78,"date":"2025-02","close":107145.87,"source":"reported"},{"eps":11286.3254,"per":10.39,"date":"2025-03","close":117211.22,"source":"reported"},{"eps":11286.3254,"per":10.16,"date":"2025-04","close":114635.15,"source":"reported"},{"eps":11286.3254,"per":11.68,"date":"2025-05","close":131775.92,"source":"reported"},{"eps":12344.5943,"per":13.78,"date":"2025-06","close":170119.75,"source":"reported"},{"eps":12344.5943,"per":14.62,"date":"2025-07","close":180424.03,"source":"reported"},{"eps":12344.5943,"per":14.23,"date":"2025-08","close":175668.2,"source":"reported"},{"eps":13595.0352,"per":15.23,"date":"2025-09","close":207076.45,"source":"reported"},{"eps":13595.0352,"per":16.94,"date":"2025-10","close":230360.17,"source":"reported"},{"eps":13595.0352,"per":17.35,"date":"2025-11","close":235809.55,"source":"reported"},{"eps":12989.9456,"per":17.35,"date":"2025-12","close":225406.19,"source":"reported"},{"eps":12989.9456,"per":21.55,"date":"2026-01","close":279900.0,"source":"reported"},{"eps":12989.9456,"per":25.78,"date":"2026-02","close":334889.19,"source":"reported"},{"eps":13608.1979,"per":18.55,"date":"2026-03","close":252500.0,"source":"reported"},{"eps":13608.1979,"per":20.94,"date":"2026-04","close":285000.0,"source":"reported"},{"eps":13608.1979,"per":19.84,"date":"2026-05","close":270000.0,"source":"reported"},{"eps":14065.2409,"per":20.69,"date":"2026-06","close":291000.0,"source":"reported"},{"eps":14065.2409,"per":14.79,"date":"2026-07","close":208000.0,"source":"reported"},{"eps":14065.2409,"per":14.72,"date":"2026-08","close":207000.0,"source":"reported"},{"eps":14065.2409,"per":18.63,"date":"2026-09","close":262000.0,"source":"reported"},{"eps":14065.2409,"per":14.75,"date":"2026-10","close":207500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.13,"std":4.22,"count":29,"current":14.75,"lower_1sd":10.91,"upper_1sd":19.35},"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":"한솔케미칼","phase":"above-fold","symbol_resolved":true}