{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:43.017591+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.9,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-65.4,"direction":"higher_better","percentile":12}],"summary":"매출 +10.9%","percentile":40},"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":44.9,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.2,"direction":"higher_better","percentile":33}],"summary":"RSI 45","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.29,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.28,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 4.3x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"삼성에스디에스(018260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 16.52조. 현재가 213,500원, 전일 대비 +2.2%, 30일 -7.2%. PER 25.4배 / ROE 1.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 16.01만, 기관 순매도 1920.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.68,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.68%","value_pct":1.68},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":42.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 43%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.68},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-5979.357933172723,"grade":"B","trend":"상승","atr_14":10464.285714285714,"rsi_14":44.88697524219591,"sma_20":209075.0,"sma_60":219825.0,"comment":"상승 추세, RSI 45","analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-5979.36)가 시그널선(-6205.61)을 상회합니다(골든크로스). SMA20 209075, SMA60 219825 — 혼조세입니다. 볼린저밴드 186094~232056 (현재 위치 60%).","bb_lower":186093.80116268952,"bb_upper":232056.19883731048,"macd_signal":-6205.612358870376},"change_pct":1.2,"chart_data":[{"date":"2024-10-23","open":141592,"high":141592,"low":139001,"close":139385,"volume":110737,"rsi_14":30.74,"sma_20":150205.0,"sma_60":149933.33,"sma_120":153182.5},{"date":"2024-10-24","open":139385,"high":141783,"low":138234,"close":139289,"volume":80466,"rsi_14":36.23,"sma_20":149605.0,"sma_60":149836.67,"sma_120":153130.0},{"date":"2024-10-25","open":140632,"high":140728,"low":135836,"close":136124,"volume":82746,"rsi_14":31.51,"sma_20":149000.0,"sma_60":149686.67,"sma_120":153060.83},{"date":"2024-10-28","open":137467,"high":142455,"low":136507,"close":140536,"volume":116149,"rsi_14":45.15,"sma_20":148655.0,"sma_60":149605.0,"sma_120":152960.0},{"date":"2024-10-29","open":139865,"high":144565,"low":138810,"close":142551,"volume":96215,"rsi_14":50.71,"sma_20":148315.0,"sma_60":149528.33,"sma_120":152874.17},{"date":"2024-10-30","open":145045,"high":148594,"low":143990,"close":145812,"volume":310323,"rsi_14":63.31,"sma_20":148220.0,"sma_60":149506.67,"sma_120":152806.67},{"date":"2024-10-31","open":145621,"high":147155,"low":137275,"close":137275,"volume":307913,"rsi_14":45.74,"sma_20":147640.0,"sma_60":149448.33,"sma_120":152679.17},{"date":"2024-11-01","open":137658,"high":138906,"low":136028,"close":136795,"volume":103806,"rsi_14":39.51,"sma_20":147225.0,"sma_60":149365.0,"sma_120":152544.17},{"date":"2024-11-04","open":136891,"high":137563,"low":133821,"close":135260,"volume":144475,"rsi_14":37.46,"sma_20":146740.0,"sma_60":149268.33,"sma_120":152385.0},{"date":"2024-11-05","open":134397,"high":135260,"low":130080,"close":130943,"volume":232470,"rsi_14":33.07,"sma_20":146110.0,"sma_60":149151.67,"sma_120":152196.67},{"date":"2024-11-06","open":131423,"high":132478,"low":129025,"close":130656,"volume":193587,"rsi_14":30.85,"sma_20":145510.0,"sma_60":149170.0,"sma_120":152037.5},{"date":"2024-11-07","open":129788,"high":132968,"low":128439,"close":130656,"volume":143294,"rsi_14":33.62,"sma_20":145060.0,"sma_60":149105.0,"sma_120":151861.67},{"date":"2024-11-08","open":131519,"high":132670,"low":129217,"close":130176,"volume":102009,"rsi_14":30.82,"sma_20":144540.0,"sma_60":148970.0,"sma_120":151692.5},{"date":"2024-11-11","open":128737,"high":130560,"low":127874,"close":128833,"volume":67118,"rsi_14":31.48,"sma_20":143785.0,"sma_60":148826.67,"sma_120":151465.0},{"date":"2024-11-12","open":127970,"high":133342,"low":127970,"close":131711,"volume":184531,"rsi_14":38.37,"sma_20":143175.0,"sma_60":148766.67,"sma_120":151261.67},{"date":"2024-11-13","open":131711,"high":132478,"low":128161,"close":130464,"volume":105767,"rsi_14":37.08,"sma_20":142500.0,"sma_60":148671.67,"sma_120":151074.17},{"date":"2024-11-14","open":131423,"high":135260,"low":130560,"close":133725,"volume":242323,"rsi_14":46.5,"sma_20":141940.0,"sma_60":148611.67,"sma_120":150917.5},{"date":"2024-11-15","open":134876,"high":137658,"low":131711,"close":133917,"volume":206516,"rsi_14":38.98,"sma_20":141575.0,"sma_60":148561.67,"sma_120":150696.67},{"date":"2024-11-18","open":136507,"high":147731,"low":134301,"close":142263,"volume":533400,"rsi_14":49.6,"sma_20":141570.0,"sma_60":148655.0,"sma_120":150553.33},{"date":"2024-11-19","open":141592,"high":146964,"low":141304,"close":142263,"volume":192752,"rsi_14":44.64,"sma_20":141670.0,"sma_60":148763.33,"sma_120":150391.67},{"date":"2024-11-20","open":141496,"high":143606,"low":139673,"close":141496,"volume":116669,"rsi_14":58.33,"sma_20":141780.0,"sma_60":148853.33,"sma_120":150220.83},{"date":"2024-11-21","open":142167,"high":142647,"low":140057,"close":140057,"volume":100405,"rsi_14":56.2,"sma_20":141820.0,"sma_60":148848.33,"sma_120":150048.33},{"date":"2024-11-22","open":141496,"high":143414,"low":139481,"close":141112,"volume":120506,"rsi_14":61.34,"sma_20":142080.0,"sma_60":148793.33,"sma_120":149936.67},{"date":"2024-11-25","open":142455,"high":144757,"low":139961,"close":142743,"volume":219961,"rsi_14":75.52,"sma_20":142195.0,"sma_60":148791.67,"sma_120":149851.67},{"date":"2024-11-26","open":141400,"high":146964,"low":141400,"close":145333,"volume":158960,"rsi_14":78.87,"sma_20":142340.0,"sma_60":148783.33,"sma_120":149825.0},{"date":"2024-11-27","open":144469,"high":146292,"low":141975,"close":143510,"volume":146528,"rsi_14":75.18,"sma_20":142220.0,"sma_60":148736.67,"sma_120":149795.0},{"date":"2024-11-28","open":143798,"high":144661,"low":140824,"close":143702,"volume":96271,"rsi_14":75.27,"sma_20":142555.0,"sma_60":148741.67,"sma_120":149720.0},{"date":"2024-11-29","open":143318,"high":143798,"low":140153,"close":140728,"volume":152607,"rsi_14":70.95,"sma_20":142760.0,"sma_60":148680.0,"sma_120":149624.17},{"date":"2024-12-02","open":143030,"high":143894,"low":140920,"close":142551,"volume":113010,"rsi_14":69.82,"sma_20":143140.0,"sma_60":148645.0,"sma_120":149546.67},{"date":"2024-12-03","open":144373,"high":145045,"low":131231,"close":132382,"volume":533405,"rsi_14":52.65,"sma_20":143215.0,"sma_60":148401.67,"sma_120":149346.67},{"date":"2024-12-04","open":130080,"high":132095,"low":128161,"close":130943,"volume":262347,"rsi_14":45.96,"sma_20":143230.0,"sma_60":148083.33,"sma_120":149195.83},{"date":"2024-12-05","open":130943,"high":132286,"low":129792,"close":130560,"volume":139220,"rsi_14":45.15,"sma_20":143255.0,"sma_60":147728.33,"sma_120":149033.33},{"date":"2024-12-06","open":129984,"high":133725,"low":128929,"close":130560,"volume":188270,"rsi_14":27.74,"sma_20":143275.0,"sma_60":147358.33,"sma_120":148877.5},{"date":"2024-12-09","open":130560,"high":130560,"low":125955,"close":127010,"volume":145952,"rsi_14":24.44,"sma_20":143180.0,"sma_60":147040.0,"sma_120":148728.33},{"date":"2024-12-10","open":128066,"high":132190,"low":127970,"close":131327,"volume":129403,"rsi_14":34.77,"sma_20":143160.0,"sma_60":146738.33,"sma_120":148612.5},{"date":"2024-12-11","open":130560,"high":133342,"low":129888,"close":132286,"volume":147862,"rsi_14":38.19,"sma_20":143255.0,"sma_60":146395.0,"sma_120":148509.17},{"date":"2024-12-12","open":133054,"high":135164,"low":131999,"close":132862,"volume":222106,"rsi_14":37.28,"sma_20":143210.0,"sma_60":146088.33,"sma_120":148419.17},{"date":"2024-12-13","open":132478,"high":134685,"low":132382,"close":134685,"volume":106808,"rsi_14":37.65,"sma_20":143250.0,"sma_60":145755.0,"sma_120":148328.33},{"date":"2024-12-16","open":134781,"high":135836,"low":132766,"close":133054,"volume":96854,"rsi_14":30.61,"sma_20":142770.0,"sma_60":145320.0,"sma_120":148217.5},{"date":"2024-12-17","open":134301,"high":134301,"low":127682,"close":128257,"volume":210760,"rsi_14":27.98,"sma_20":142040.0,"sma_60":144850.0,"sma_120":148066.67},{"date":"2024-12-18","open":128257,"high":128929,"low":127778,"close":128929,"volume":160688,"rsi_14":28.96,"sma_20":141385.0,"sma_60":144456.67,"sma_120":147930.0},{"date":"2024-12-19","open":127106,"high":127394,"low":123941,"close":126627,"volume":207331,"rsi_14":29.53,"sma_20":140685.0,"sma_60":144036.67,"sma_120":147811.67},{"date":"2024-12-20","open":125763,"high":128545,"low":124804,"close":128545,"volume":303766,"rsi_14":29.72,"sma_20":140030.0,"sma_60":143703.33,"sma_120":147717.5},{"date":"2024-12-23","open":129984,"high":129984,"low":125859,"close":128545,"volume":89085,"rsi_14":42.13,"sma_20":139290.0,"sma_60":143380.0,"sma_120":147638.33},{"date":"2024-12-24","open":128161,"high":128449,"low":126339,"close":126531,"volume":68557,"rsi_14":41.15,"sma_20":138310.0,"sma_60":142988.33,"sma_120":147500.0},{"date":"2024-12-26","open":127298,"high":127298,"low":123749,"close":124036,"volume":143804,"rsi_14":37.94,"sma_20":137295.0,"sma_60":142578.33,"sma_120":147303.33},{"date":"2024-12-27","open":125607,"high":126293,"low":123055,"close":125410,"volume":147086,"rsi_14":36.03,"sma_20":136195.0,"sma_60":142130.0,"sma_120":147089.17},{"date":"2024-12-30","open":125116,"high":126686,"low":124233,"close":125410,"volume":118374,"rsi_14":41.15,"sma_20":135250.0,"sma_60":141745.0,"sma_120":146870.83},{"date":"2025-01-02","open":125116,"high":125901,"low":120209,"close":122172,"volume":171775,"rsi_14":25.0,"sma_20":134045.0,"sma_60":141308.33,"sma_120":146593.33},{"date":"2025-01-03","open":122074,"high":126195,"low":122074,"close":125607,"volume":137043,"rsi_14":31.87,"sma_20":133545.0,"sma_60":140956.67,"sma_120":146306.67},{"date":"2025-01-06","open":126097,"high":127667,"low":125803,"close":126784,"volume":104401,"rsi_14":33.33,"sma_20":133180.0,"sma_60":140640.0,"sma_120":146065.83},{"date":"2025-01-07","open":127177,"high":127962,"low":123055,"close":123251,"volume":161015,"rsi_14":25.0,"sma_20":132655.0,"sma_60":140323.33,"sma_120":145796.67},{"date":"2025-01-08","open":122663,"high":129532,"low":122663,"close":127471,"volume":195346,"rsi_14":36.34,"sma_20":132345.0,"sma_60":140053.33,"sma_120":145543.33},{"date":"2025-01-09","open":127079,"high":127765,"low":125018,"close":125312,"volume":134211,"rsi_14":39.8,"sma_20":132110.0,"sma_60":139691.67,"sma_120":145272.5},{"date":"2025-01-10","open":125607,"high":126588,"low":123938,"close":125607,"volume":117046,"rsi_14":38.97,"sma_20":131665.0,"sma_60":139333.33,"sma_120":145024.17},{"date":"2025-01-13","open":125607,"high":125999,"low":122074,"close":122663,"volume":133627,"rsi_14":38.18,"sma_20":131020.0,"sma_60":138925.0,"sma_120":144763.33},{"date":"2025-01-14","open":123153,"high":123448,"low":121779,"close":121976,"volume":121896,"rsi_14":32.86,"sma_20":130310.0,"sma_60":138486.67,"sma_120":144490.0},{"date":"2025-01-15","open":122466,"high":123644,"low":120308,"close":121289,"volume":168611,"rsi_14":32.07,"sma_20":129470.0,"sma_60":138098.33,"sma_120":144219.17},{"date":"2025-01-16","open":122368,"high":122957,"low":121681,"close":122859,"volume":130493,"rsi_14":38.25,"sma_20":128795.0,"sma_60":137711.67,"sma_120":143970.0},{"date":"2025-01-17","open":122663,"high":122663,"low":120896,"close":121681,"volume":116390,"rsi_14":40.22,"sma_20":128310.0,"sma_60":137340.0,"sma_120":143705.83},{"date":"2025-01-20","open":122074,"high":122270,"low":120602,"close":122270,"volume":85488,"rsi_14":43.89,"sma_20":127820.0,"sma_60":136995.0,"sma_120":143464.17},{"date":"2025-01-21","open":123350,"high":124036,"low":119719,"close":120896,"volume":153664,"rsi_14":41.67,"sma_20":127380.0,"sma_60":136628.33,"sma_120":143232.5},{"date":"2025-01-22","open":121093,"high":124527,"low":120504,"close":123742,"volume":150220,"rsi_14":52.94,"sma_20":126985.0,"sma_60":136365.0,"sma_120":143025.83},{"date":"2025-01-23","open":123742,"high":126490,"low":118639,"close":119130,"volume":302700,"rsi_14":38.38,"sma_20":126355.0,"sma_60":135946.67,"sma_120":142775.83},{"date":"2025-01-24","open":118934,"high":118934,"low":110985,"close":111574,"volume":793055,"rsi_14":27.79,"sma_20":125445.0,"sma_60":135365.0,"sma_120":142446.67},{"date":"2025-01-31","open":112752,"high":118443,"low":112555,"close":118443,"volume":407844,"rsi_14":43.6,"sma_20":125015.0,"sma_60":134843.33,"sma_120":142175.0},{"date":"2025-02-03","open":116971,"high":120896,"low":116088,"close":120406,"volume":261098,"rsi_14":40.0,"sma_20":124760.0,"sma_60":134503.33,"sma_120":141975.83},{"date":"2025-02-04","open":122663,"high":125607,"low":121583,"close":123350,"volume":345751,"rsi_14":47.28,"sma_20":124655.0,"sma_60":134221.67,"sma_120":141793.33},{"date":"2025-02-05","open":123448,"high":127079,"low":122466,"close":124920,"volume":254589,"rsi_14":49.08,"sma_20":124795.0,"sma_60":133993.33,"sma_120":141630.83},{"date":"2025-02-06","open":125508,"high":126293,"low":123350,"close":124920,"volume":127379,"rsi_14":53.28,"sma_20":124760.0,"sma_60":133840.0,"sma_120":141495.83},{"date":"2025-02-07","open":123742,"high":125312,"low":122957,"close":124036,"volume":100357,"rsi_14":52.97,"sma_20":124620.0,"sma_60":133676.67,"sma_120":141423.33},{"date":"2025-02-10","open":123938,"high":124723,"low":122270,"close":123938,"volume":116998,"rsi_14":53.89,"sma_20":124655.0,"sma_60":133521.67,"sma_120":141313.33},{"date":"2025-02-11","open":123938,"high":125116,"low":122466,"close":123153,"volume":107139,"rsi_14":50.44,"sma_20":124435.0,"sma_60":133351.67,"sma_120":141160.83},{"date":"2025-02-12","open":123644,"high":124429,"low":122663,"close":123938,"volume":74412,"rsi_14":53.43,"sma_20":124365.0,"sma_60":133218.33,"sma_120":141022.5},{"date":"2025-02-13","open":123938,"high":124331,"low":122466,"close":122957,"volume":130765,"rsi_14":51.03,"sma_20":124230.0,"sma_60":133018.33,"sma_120":140892.5},{"date":"2025-02-14","open":123055,"high":128060,"low":123055,"close":126588,"volume":178851,"rsi_14":58.01,"sma_20":124430.0,"sma_60":132901.67,"sma_120":140786.67},{"date":"2025-02-17","open":127569,"high":129139,"low":127079,"close":128452,"volume":130643,"rsi_14":56.82,"sma_20":124760.0,"sma_60":132760.0,"sma_120":140685.83},{"date":"2025-02-18","open":127667,"high":128550,"low":125705,"close":127177,"volume":144008,"rsi_14":62.89,"sma_20":125060.0,"sma_60":132593.33,"sma_120":140577.5},{"date":"2025-02-19","open":127177,"high":129826,"low":126980,"close":128452,"volume":97678,"rsi_14":83.86,"sma_20":125345.0,"sma_60":132303.33,"sma_120":140479.17},{"date":"2025-02-20","open":126784,"high":128550,"low":126784,"close":127569,"volume":98388,"rsi_14":74.09,"sma_20":125645.0,"sma_60":131998.33,"sma_120":140380.83},{"date":"2025-02-21","open":127569,"high":127569,"low":125803,"close":126588,"volume":80338,"rsi_14":67.21,"sma_20":125865.0,"sma_60":131690.0,"sma_120":140271.67},{"date":"2025-02-24","open":125607,"high":127373,"low":125607,"close":127275,"volume":61440,"rsi_14":62.5,"sma_20":126190.0,"sma_60":131418.33,"sma_120":140133.33},{"date":"2025-02-25","open":126686,"high":127079,"low":123644,"close":123644,"volume":131991,"rsi_14":46.41,"sma_20":126185.0,"sma_60":131066.67,"sma_120":139930.0},{"date":"2025-02-26","open":123644,"high":125508,"low":122565,"close":124723,"volume":115438,"rsi_14":49.48,"sma_20":126470.0,"sma_60":130705.0,"sma_120":139748.33},{"date":"2025-02-27","open":124135,"high":124527,"low":122172,"close":124527,"volume":131436,"rsi_14":51.35,"sma_20":127130.0,"sma_60":130295.0,"sma_120":139539.17},{"date":"2025-02-28","open":122663,"high":123251,"low":120308,"close":120994,"volume":179173,"rsi_14":43.18,"sma_20":127260.0,"sma_60":129856.67,"sma_120":139296.67},{"date":"2025-03-04","open":120602,"high":121583,"low":119032,"close":119326,"volume":95668,"rsi_14":41.48,"sma_20":127205.0,"sma_60":129386.67,"sma_120":139064.17},{"date":"2025-03-05","open":120504,"high":121878,"low":119424,"close":120602,"volume":108027,"rsi_14":42.74,"sma_20":127065.0,"sma_60":128990.0,"sma_120":138835.0},{"date":"2025-03-06","open":120308,"high":121779,"low":119326,"close":120013,"volume":124378,"rsi_14":43.48,"sma_20":126815.0,"sma_60":128551.67,"sma_120":138598.33},{"date":"2025-03-07","open":118934,"high":119915,"low":117658,"close":118639,"volume":130135,"rsi_14":30.43,"sma_20":126495.0,"sma_60":128266.67,"sma_120":138334.17},{"date":"2025-03-10","open":117854,"high":119228,"low":116775,"close":117364,"volume":119796,"rsi_14":21.89,"sma_20":126155.0,"sma_60":127985.0,"sma_120":138034.17},{"date":"2025-03-11","open":115794,"high":117560,"low":114910,"close":116284,"volume":106466,"rsi_14":22.11,"sma_20":125765.0,"sma_60":127691.67,"sma_120":137710.0},{"date":"2025-03-12","open":116579,"high":117854,"low":115990,"close":116873,"volume":121528,"rsi_14":19.27,"sma_20":125445.0,"sma_60":127408.33,"sma_120":137383.33},{"date":"2025-03-13","open":116873,"high":119523,"low":116382,"close":116971,"volume":160573,"rsi_14":20.65,"sma_20":125090.0,"sma_60":127188.33,"sma_120":137114.17},{"date":"2025-03-14","open":117266,"high":118639,"low":116382,"close":117952,"volume":109152,"rsi_14":26.09,"sma_20":124835.0,"sma_60":126910.0,"sma_120":136824.17},{"date":"2025-03-17","open":118737,"high":120700,"low":118149,"close":120504,"volume":120017,"rsi_14":33.0,"sma_20":124525.0,"sma_60":126658.33,"sma_120":136526.67},{"date":"2025-03-18","open":121289,"high":121878,"low":119326,"close":119424,"volume":96542,"rsi_14":37.85,"sma_20":124065.0,"sma_60":126378.33,"sma_120":136233.33},{"date":"2025-03-19","open":119719,"high":120994,"low":118737,"close":119817,"volume":96307,"rsi_14":35.29,"sma_20":123690.0,"sma_60":126073.33,"sma_120":135914.17},{"date":"2025-03-20","open":120013,"high":121485,"low":119817,"close":120209,"volume":109626,"rsi_14":37.21,"sma_20":123270.0,"sma_60":125803.33,"sma_120":135561.67},{"date":"2025-03-21","open":119719,"high":120504,"low":118541,"close":118934,"volume":205785,"rsi_14":42.95,"sma_20":122830.0,"sma_60":125595.0,"sma_120":135222.5},{"date":"2025-03-24","open":118247,"high":119228,"low":116873,"close":118051,"volume":101912,"rsi_14":45.39,"sma_20":122395.0,"sma_60":125360.0,"sma_120":134908.33},{"date":"2025-03-25","open":118247,"high":119130,"low":117560,"close":118345,"volume":79638,"rsi_14":41.22,"sma_20":121940.0,"sma_60":125170.0,"sma_120":134603.33},{"date":"2025-03-26","open":118836,"high":120406,"low":117854,"close":119228,"volume":86443,"rsi_14":47.01,"sma_20":121715.0,"sma_60":124961.67,"sma_120":134332.5},{"date":"2025-03-27","open":118247,"high":119719,"low":117462,"close":118737,"volume":70109,"rsi_14":50.4,"sma_20":121410.0,"sma_60":124745.0,"sma_120":134062.5},{"date":"2025-03-28","open":119817,"high":119817,"low":115499,"close":116382,"volume":118049,"rsi_14":46.32,"sma_20":120995.0,"sma_60":124523.33,"sma_120":133755.83},{"date":"2025-03-31","open":115892,"high":115892,"low":113831,"close":114027,"volume":132533,"rsi_14":42.28,"sma_20":120640.0,"sma_60":124305.0,"sma_120":133441.67},{"date":"2025-04-01","open":114223,"high":116480,"low":114223,"close":115892,"volume":76387,"rsi_14":46.91,"sma_20":120465.0,"sma_60":124143.33,"sma_120":133136.67},{"date":"2025-04-02","open":115401,"high":116088,"low":112653,"close":114714,"volume":167526,"rsi_14":43.35,"sma_20":120165.0,"sma_60":123961.67,"sma_120":132853.33},{"date":"2025-04-03","open":111868,"high":114812,"low":111672,"close":114616,"volume":89520,"rsi_14":39.63,"sma_20":119890.0,"sma_60":123833.33,"sma_120":132570.83},{"date":"2025-04-04","open":114027,"high":115695,"low":113046,"close":115009,"volume":114275,"rsi_14":30.28,"sma_20":119705.0,"sma_60":123653.33,"sma_120":132305.0},{"date":"2025-04-07","open":112359,"high":112653,"low":109611,"close":110200,"volume":133845,"rsi_14":23.89,"sma_20":119340.0,"sma_60":123371.67,"sma_120":132005.83},{"date":"2025-04-08","open":111672,"high":111966,"low":108041,"close":108139,"volume":110012,"rsi_14":19.8,"sma_20":118925.0,"sma_60":123115.0,"sma_120":131719.17},{"date":"2025-04-09","open":107551,"high":110593,"low":106962,"close":107551,"volume":144523,"rsi_14":17.59,"sma_20":118450.0,"sma_60":122776.67,"sma_120":131415.0},{"date":"2025-04-10","open":111378,"high":111476,"low":109219,"close":111083,"volume":140874,"rsi_14":31.98,"sma_20":118150.0,"sma_60":122535.0,"sma_120":131113.33},{"date":"2025-04-11","open":109415,"high":113144,"low":109317,"close":113144,"volume":110312,"rsi_14":39.32,"sma_20":117905.0,"sma_60":122323.33,"sma_120":130828.33},{"date":"2025-04-14","open":113144,"high":114125,"low":112359,"close":112752,"volume":90051,"rsi_14":37.87,"sma_20":117510.0,"sma_60":122155.0,"sma_120":130540.0},{"date":"2025-04-15","open":112850,"high":113929,"low":112261,"close":113635,"volume":88867,"rsi_14":37.87,"sma_20":117215.0,"sma_60":122013.33,"sma_120":130250.0},{"date":"2025-04-16","open":113340,"high":114322,"low":113144,"close":113242,"volume":51045,"rsi_14":38.03,"sma_20":116880.0,"sma_60":121876.67,"sma_120":129987.5},{"date":"2025-04-17","open":113733,"high":114125,"low":112948,"close":114027,"volume":77648,"rsi_14":44.5,"sma_20":116565.0,"sma_60":121726.67,"sma_120":129719.17},{"date":"2025-04-18","open":113733,"high":114518,"low":113242,"close":114223,"volume":41471,"rsi_14":50.51,"sma_20":116325.0,"sma_60":121600.0,"sma_120":129470.0},{"date":"2025-04-21","open":114616,"high":115303,"low":113831,"close":114714,"volume":35843,"rsi_14":46.7,"sma_20":116155.0,"sma_60":121471.67,"sma_120":129233.33},{"date":"2025-04-22","open":114518,"high":116971,"low":114125,"close":115597,"volume":81096,"rsi_14":52.51,"sma_20":116015.0,"sma_60":121381.67,"sma_120":129005.0},{"date":"2025-04-23","open":116873,"high":116971,"low":115303,"close":116971,"volume":78977,"rsi_14":56.25,"sma_20":115900.0,"sma_60":121266.67,"sma_120":128815.83},{"date":"2025-04-24","open":116775,"high":123153,"low":115499,"close":121976,"volume":331275,"rsi_14":64.85,"sma_20":116065.0,"sma_60":121315.0,"sma_120":128630.83},{"date":"2025-04-25","open":122172,"high":123448,"low":120602,"close":121093,"volume":143492,"rsi_14":77.89,"sma_20":116305.0,"sma_60":121476.67,"sma_120":128420.83},{"date":"2025-04-28","open":121093,"high":125901,"low":121093,"close":125018,"volume":201789,"rsi_14":89.45,"sma_20":116865.0,"sma_60":121588.33,"sma_120":128215.83},{"date":"2025-04-29","open":124920,"high":126195,"low":124331,"close":125901,"volume":102970,"rsi_14":92.31,"sma_20":117375.0,"sma_60":121681.67,"sma_120":128092.5},{"date":"2025-04-30","open":125999,"high":126980,"low":125410,"close":125999,"volume":109613,"rsi_14":90.86,"sma_20":117950.0,"sma_60":121726.67,"sma_120":127974.17},{"date":"2025-05-02","open":125116,"high":126784,"low":124625,"close":126392,"volume":94377,"rsi_14":89.94,"sma_20":118550.0,"sma_60":121751.67,"sma_120":127872.5},{"date":"2025-05-07","open":126784,"high":127079,"low":124822,"close":125607,"volume":121371,"rsi_14":87.86,"sma_20":119090.0,"sma_60":121763.33,"sma_120":127801.67},{"date":"2025-05-08","open":124822,"high":127667,"low":124429,"close":126097,"volume":129968,"rsi_14":87.57,"sma_20":119900.0,"sma_60":121798.33,"sma_120":127737.5},{"date":"2025-05-09","open":126097,"high":127079,"low":124723,"close":126588,"volume":72175,"rsi_14":90.0,"sma_20":120840.0,"sma_60":121843.33,"sma_120":127682.5},{"date":"2025-05-12","open":127373,"high":128649,"low":126097,"close":128550,"volume":91456,"rsi_14":90.66,"sma_20":121910.0,"sma_60":121935.0,"sma_120":127643.33},{"date":"2025-05-13","open":127275,"high":129139,"low":127079,"close":128060,"volume":73321,"rsi_14":88.11,"sma_20":122775.0,"sma_60":122005.0,"sma_120":127611.67},{"date":"2025-05-14","open":128452,"high":128845,"low":125901,"close":128550,"volume":86778,"rsi_14":88.11,"sma_20":123560.0,"sma_60":122100.0,"sma_120":127559.17},{"date":"2025-05-15","open":127079,"high":128649,"low":126686,"close":126784,"volume":60617,"rsi_14":79.38,"sma_20":124275.0,"sma_60":122103.33,"sma_120":127502.5},{"date":"2025-05-16","open":127275,"high":128256,"low":126490,"close":126980,"volume":51686,"rsi_14":78.02,"sma_20":124955.0,"sma_60":122078.33,"sma_120":127419.17},{"date":"2025-05-19","open":127765,"high":131004,"low":127079,"close":130317,"volume":170737,"rsi_14":75.76,"sma_20":125825.0,"sma_60":122131.67,"sma_120":127362.5},{"date":"2025-05-20","open":128550,"high":130513,"low":124920,"close":125312,"volume":144393,"rsi_14":60.39,"sma_20":126400.0,"sma_60":122078.33,"sma_120":127190.83},{"date":"2025-05-21","open":126097,"high":133555,"low":124723,"close":132083,"volume":271342,"rsi_14":65.25,"sma_20":127310.0,"sma_60":122155.0,"sma_120":127076.67},{"date":"2025-05-22","open":130906,"high":132181,"low":127962,"close":128452,"volume":102772,"rsi_14":54.92,"sma_20":128010.0,"sma_60":122186.67,"sma_120":126938.33},{"date":"2025-05-23","open":128452,"high":130317,"low":128060,"close":128060,"volume":73502,"rsi_14":53.93,"sma_20":128645.0,"sma_60":122200.0,"sma_120":126809.17},{"date":"2025-05-26","open":128845,"high":131887,"low":128550,"close":131887,"volume":76022,"rsi_14":59.27,"sma_20":129405.0,"sma_60":122340.0,"sma_120":126703.33},{"date":"2025-05-27","open":131494,"high":132476,"low":130611,"close":131200,"volume":91728,"rsi_14":59.47,"sma_20":129875.0,"sma_60":122450.0,"sma_120":126577.5},{"date":"2025-05-28","open":131887,"high":132770,"low":130219,"close":130219,"volume":115382,"rsi_14":56.86,"sma_20":130340.0,"sma_60":122546.67,"sma_120":126420.83},{"date":"2025-05-29","open":131593,"high":131593,"low":128256,"close":130415,"volume":110020,"rsi_14":56.44,"sma_20":130615.0,"sma_60":122706.67,"sma_120":126281.67},{"date":"2025-05-30","open":129532,"high":130709,"low":127569,"close":127765,"volume":240435,"rsi_14":48.71,"sma_20":130710.0,"sma_60":122850.0,"sma_120":126118.33},{"date":"2025-06-02","open":126490,"high":131102,"low":126490,"close":130219,"volume":103095,"rsi_14":53.33,"sma_20":130925.0,"sma_60":123013.33,"sma_120":126001.67},{"date":"2025-06-04","open":130611,"high":132966,"low":129924,"close":130317,"volume":150383,"rsi_14":52.76,"sma_20":131125.0,"sma_60":123188.33,"sma_120":125870.0},{"date":"2025-06-05","open":129336,"high":132868,"low":129336,"close":132083,"volume":108022,"rsi_14":58.28,"sma_20":131455.0,"sma_60":123416.67,"sma_120":125841.67},{"date":"2025-06-09","open":132966,"high":136892,"low":132476,"close":133850,"volume":155534,"rsi_14":60.23,"sma_20":131850.0,"sma_60":123696.67,"sma_120":125840.83},{"date":"2025-06-10","open":135420,"high":136008,"low":133555,"close":134536,"volume":121393,"rsi_14":56.83,"sma_20":132255.0,"sma_60":124006.67,"sma_120":125849.17},{"date":"2025-06-11","open":133948,"high":135714,"low":133261,"close":135223,"volume":112908,"rsi_14":68.63,"sma_20":132595.0,"sma_60":124318.33,"sma_120":125863.33},{"date":"2025-06-12","open":135125,"high":138462,"low":132868,"close":136008,"volume":224304,"rsi_14":59.52,"sma_20":133000.0,"sma_60":124641.67,"sma_120":125915.0},{"date":"2025-06-13","open":135616,"high":137284,"low":133653,"close":134635,"volume":121230,"rsi_14":66.84,"sma_20":133310.0,"sma_60":124925.0,"sma_120":125917.5},{"date":"2025-06-16","open":137775,"high":165840,"low":136990,"close":163779,"volume":930054,"rsi_14":87.92,"sma_20":135195.0,"sma_60":125660.0,"sma_120":126159.17},{"date":"2025-06-17","open":164760,"high":164859,"low":152592,"close":155242,"volume":697737,"rsi_14":72.54,"sma_20":136635.0,"sma_60":126268.33,"sma_120":126323.33},{"date":"2025-06-18","open":152200,"high":159658,"low":151905,"close":158088,"volume":427782,"rsi_14":74.91,"sma_20":138050.0,"sma_60":126918.33,"sma_120":126495.83},{"date":"2025-06-19","open":166821,"high":168784,"low":161032,"close":165251,"volume":771653,"rsi_14":79.12,"sma_20":140085.0,"sma_60":127683.33,"sma_120":126743.33},{"date":"2025-06-20","open":163877,"high":171924,"low":159167,"close":168784,"volume":500243,"rsi_14":80.22,"sma_20":141955.0,"sma_60":128530.0,"sma_120":127062.5},{"date":"2025-06-23","open":167803,"high":191354,"low":166821,"close":188214,"volume":1516711,"rsi_14":87.65,"sma_20":145000.0,"sma_60":129721.67,"sma_120":127540.83},{"date":"2025-06-24","open":194101,"high":195083,"low":183896,"close":189882,"volume":689133,"rsi_14":87.53,"sma_20":148150.0,"sma_60":130936.67,"sma_120":128053.33},{"date":"2025-06-25","open":183405,"high":184387,"low":172415,"close":176732,"volume":774478,"rsi_14":75.08,"sma_20":150435.0,"sma_60":131913.33,"sma_120":128437.5},{"date":"2025-06-26","open":171826,"high":175555,"low":167116,"close":171630,"volume":536713,"rsi_14":70.62,"sma_20":152495.0,"sma_60":132811.67,"sma_120":128778.33},{"date":"2025-06-27","open":173200,"high":175457,"low":169176,"close":170060,"volume":267429,"rsi_14":68.92,"sma_20":154525.0,"sma_60":133723.33,"sma_120":129123.33},{"date":"2025-06-30","open":167901,"high":170550,"low":164957,"close":166429,"volume":362309,"rsi_14":66.17,"sma_20":156360.0,"sma_60":134613.33,"sma_120":129459.17},{"date":"2025-07-01","open":166723,"high":170256,"low":165055,"close":165251,"volume":231436,"rsi_14":65.15,"sma_20":158270.0,"sma_60":135451.67,"sma_120":129797.5},{"date":"2025-07-02","open":165546,"high":166723,"low":160737,"close":161915,"volume":218497,"rsi_14":62.74,"sma_20":159885.0,"sma_60":136253.33,"sma_120":130107.5},{"date":"2025-07-03","open":161424,"high":166134,"low":161424,"close":162405,"volume":200392,"rsi_14":63.78,"sma_20":161520.0,"sma_60":137065.0,"sma_120":130449.17},{"date":"2025-07-04","open":163877,"high":164270,"low":161032,"close":161130,"volume":134069,"rsi_14":48.18,"sma_20":163000.0,"sma_60":137848.33,"sma_120":130750.83},{"date":"2025-07-07","open":161032,"high":164662,"low":160443,"close":162896,"volume":178478,"rsi_14":55.79,"sma_20":164480.0,"sma_60":138743.33,"sma_120":131057.5},{"date":"2025-07-08","open":164074,"high":164172,"low":160148,"close":161228,"volume":156852,"rsi_14":52.42,"sma_20":165840.0,"sma_60":139645.0,"sma_120":131380.0},{"date":"2025-07-09","open":161326,"high":163681,"low":159560,"close":163387,"volume":219361,"rsi_14":48.45,"sma_20":167275.0,"sma_60":140593.33,"sma_120":131685.0},{"date":"2025-07-10","open":162307,"high":173200,"low":161522,"close":173200,"volume":484183,"rsi_14":53.33,"sma_20":169170.0,"sma_60":141648.33,"sma_120":132091.67},{"date":"2025-07-11","open":178499,"high":182031,"low":175359,"close":180559,"volume":683189,"rsi_14":42.93,"sma_20":171510.0,"sma_60":142793.33,"sma_120":132558.33},{"date":"2025-07-14","open":177419,"high":183700,"low":175359,"close":180265,"volume":341095,"rsi_14":40.89,"sma_20":172350.0,"sma_60":143940.0,"sma_120":133047.5},{"date":"2025-07-15","open":178499,"high":181541,"low":173494,"close":180559,"volume":291709,"rsi_14":54.79,"sma_20":173640.0,"sma_60":145076.67,"sma_120":133545.0},{"date":"2025-07-16","open":178793,"high":188214,"low":176732,"close":183896,"volume":447126,"rsi_14":66.07,"sma_20":174955.0,"sma_60":146276.67,"sma_120":134076.67},{"date":"2025-07-17","open":187919,"high":191844,"low":176732,"close":182718,"volume":790765,"rsi_14":66.75,"sma_20":175845.0,"sma_60":147443.33,"sma_120":134585.0},{"date":"2025-07-18","open":182031,"high":185073,"low":178597,"close":182522,"volume":319491,"rsi_14":73.43,"sma_20":176545.0,"sma_60":148603.33,"sma_120":135101.67},{"date":"2025-07-21","open":180559,"high":182130,"low":178499,"close":179873,"volume":194324,"rsi_14":70.41,"sma_20":176120.0,"sma_60":149710.0,"sma_120":135590.83},{"date":"2025-07-22","open":178499,"high":181246,"low":173788,"close":174868,"volume":234468,"rsi_14":67.28,"sma_20":175355.0,"sma_60":150716.67,"sma_120":136049.17},{"date":"2025-07-23","open":175457,"high":175457,"low":168588,"close":170648,"volume":237848,"rsi_14":60.0,"sma_20":175045.0,"sma_60":151628.33,"sma_120":136447.5},{"date":"2025-07-24","open":170845,"high":172218,"low":155831,"close":157401,"volume":720578,"rsi_14":46.49,"sma_20":174320.0,"sma_60":152230.0,"sma_120":136772.5},{"date":"2025-07-25","open":158480,"high":158578,"low":153181,"close":156616,"volume":395174,"rsi_14":43.98,"sma_20":173635.0,"sma_60":152833.33,"sma_120":137155.0},{"date":"2025-07-28","open":156910,"high":158284,"low":152102,"close":154359,"volume":363383,"rsi_14":43.49,"sma_20":173020.0,"sma_60":153331.67,"sma_120":137460.0},{"date":"2025-07-29","open":154359,"high":157204,"low":153574,"close":154555,"volume":271443,"rsi_14":41.31,"sma_20":172475.0,"sma_60":153818.33,"sma_120":137750.0},{"date":"2025-07-30","open":155046,"high":158775,"low":154555,"close":156616,"volume":291075,"rsi_14":30.75,"sma_20":172205.0,"sma_60":154338.33,"sma_120":138032.5},{"date":"2025-07-31","open":157008,"high":157695,"low":155340,"close":156714,"volume":180134,"rsi_14":16.71,"sma_20":171915.0,"sma_60":154853.33,"sma_120":138302.5},{"date":"2025-08-01","open":154359,"high":155046,"low":149354,"close":149648,"volume":304806,"rsi_14":14.06,"sma_20":171330.0,"sma_60":155261.67,"sma_120":138512.5},{"date":"2025-08-04","open":148667,"high":152592,"low":148373,"close":151513,"volume":215877,"rsi_14":17.11,"sma_20":170750.0,"sma_60":155693.33,"sma_120":138745.83},{"date":"2025-08-05","open":151905,"high":153476,"low":151317,"close":151905,"volume":132141,"rsi_14":11.19,"sma_20":170275.0,"sma_60":156123.33,"sma_120":138983.33},{"date":"2025-08-06","open":151219,"high":151905,"low":149256,"close":151415,"volume":138687,"rsi_14":11.38,"sma_20":169665.0,"sma_60":156511.67,"sma_120":139223.33},{"date":"2025-08-07","open":152102,"high":153868,"low":150237,"close":152592,"volume":152240,"rsi_14":13.95,"sma_20":168615.0,"sma_60":156928.33,"sma_120":139466.67},{"date":"2025-08-08","open":152887,"high":153476,"low":150630,"close":151611,"volume":117034,"rsi_14":14.53,"sma_20":167140.0,"sma_60":157320.0,"sma_120":139710.0},{"date":"2025-08-11","open":152200,"high":152298,"low":149845,"close":150826,"volume":59600,"rsi_14":16.25,"sma_20":165640.0,"sma_60":157728.33,"sma_120":139915.83},{"date":"2025-08-12","open":150433,"high":152102,"low":148863,"close":149158,"volume":146758,"rsi_14":17.51,"sma_20":164040.0,"sma_60":158105.0,"sma_120":140091.67},{"date":"2025-08-13","open":149158,"high":149943,"low":147391,"close":149158,"volume":186882,"rsi_14":29.21,"sma_20":162270.0,"sma_60":158425.0,"sma_120":140278.33},{"date":"2025-08-14","open":148765,"high":151219,"low":148373,"close":148569,"volume":221685,"rsi_14":29.5,"sma_20":160530.0,"sma_60":158820.0,"sma_120":140449.17},{"date":"2025-08-18","open":148667,"high":150532,"low":147686,"close":147980,"volume":87893,"rsi_14":32.24,"sma_20":158770.0,"sma_60":159090.0,"sma_120":140622.5},{"date":"2025-08-19","open":148863,"high":148863,"low":145331,"close":146803,"volume":141464,"rsi_14":29.53,"sma_20":157085.0,"sma_60":159401.67,"sma_120":140794.17},{"date":"2025-08-20","open":146508,"high":146508,"low":142289,"close":144938,"volume":165227,"rsi_14":18.85,"sma_20":155560.0,"sma_60":159688.33,"sma_120":140944.17},{"date":"2025-08-21","open":144938,"high":146508,"low":143564,"close":143957,"volume":84396,"rsi_14":17.5,"sma_20":154200.0,"sma_60":159893.33,"sma_120":141116.67},{"date":"2025-08-22","open":144251,"high":146606,"low":144153,"close":144938,"volume":78736,"rsi_14":32.61,"sma_20":153565.0,"sma_60":160126.67,"sma_120":141288.33},{"date":"2025-08-25","open":145920,"high":146999,"low":145429,"close":146999,"volume":119427,"rsi_14":33.57,"sma_20":153075.0,"sma_60":160411.67,"sma_120":141479.17},{"date":"2025-08-26","open":146214,"high":146508,"low":144251,"close":144349,"volume":172209,"rsi_14":26.38,"sma_20":152565.0,"sma_60":160648.33,"sma_120":141677.5},{"date":"2025-08-27","open":144349,"high":145036,"low":142191,"close":143270,"volume":92683,"rsi_14":25.44,"sma_20":151990.0,"sma_60":160911.67,"sma_120":141880.83},{"date":"2025-08-28","open":142779,"high":146214,"low":142387,"close":144644,"volume":119159,"rsi_14":26.32,"sma_20":151380.0,"sma_60":161156.67,"sma_120":142085.0},{"date":"2025-08-29","open":145920,"high":147097,"low":144349,"close":144546,"volume":99572,"rsi_14":27.78,"sma_20":150760.0,"sma_60":161398.33,"sma_120":142293.33},{"date":"2025-09-01","open":144546,"high":145429,"low":142681,"close":143663,"volume":64987,"rsi_14":27.61,"sma_20":150455.0,"sma_60":161595.0,"sma_120":142505.83},{"date":"2025-09-02","open":143761,"high":146999,"low":142779,"close":143172,"volume":104108,"rsi_14":29.8,"sma_20":150030.0,"sma_60":161753.33,"sma_120":142725.0},{"date":"2025-09-03","open":142583,"high":143761,"low":141013,"close":143564,"volume":66602,"rsi_14":31.61,"sma_20":149605.0,"sma_60":161906.67,"sma_120":142956.67},{"date":"2025-09-04","open":142583,"high":148962,"low":142583,"close":147293,"volume":172930,"rsi_14":46.52,"sma_20":149395.0,"sma_60":162111.67,"sma_120":143215.0},{"date":"2025-09-05","open":148078,"high":150630,"low":147391,"close":148667,"volume":144234,"rsi_14":51.79,"sma_20":149195.0,"sma_60":162326.67,"sma_120":143484.17},{"date":"2025-09-08","open":150041,"high":152004,"low":149452,"close":151415,"volume":218782,"rsi_14":61.14,"sma_20":149185.0,"sma_60":162611.67,"sma_120":143768.33},{"date":"2025-09-09","open":152690,"high":158775,"low":151709,"close":158284,"volume":369091,"rsi_14":75.95,"sma_20":149565.0,"sma_60":162518.33,"sma_120":144089.17},{"date":"2025-09-10","open":158382,"high":159952,"low":157597,"close":158775,"volume":259700,"rsi_14":79.38,"sma_20":150055.0,"sma_60":162578.33,"sma_120":144423.33},{"date":"2025-09-11","open":160148,"high":162405,"low":157793,"close":160443,"volume":312481,"rsi_14":79.92,"sma_20":150630.0,"sma_60":162618.33,"sma_120":144768.33},{"date":"2025-09-12","open":162602,"high":166723,"low":162602,"close":163975,"volume":257147,"rsi_14":81.0,"sma_20":151415.0,"sma_60":162596.67,"sma_120":145140.0},{"date":"2025-09-15","open":163877,"high":165251,"low":162602,"close":164466,"volume":143393,"rsi_14":89.88,"sma_20":152255.0,"sma_60":162523.33,"sma_120":145526.67},{"date":"2025-09-16","open":163583,"high":164172,"low":161424,"close":163485,"volume":117489,"rsi_14":90.23,"sma_20":153105.0,"sma_60":162103.33,"sma_120":145912.5},{"date":"2025-09-17","open":161915,"high":161915,"low":159461,"close":160933,"volume":127730,"rsi_14":80.97,"sma_20":153920.0,"sma_60":161611.67,"sma_120":146274.17},{"date":"2025-09-18","open":159672,"high":162109,"low":158892,"close":161817,"volume":113613,"rsi_14":82.58,"sma_20":154885.0,"sma_60":161376.67,"sma_120":146645.0},{"date":"2025-09-19","open":165700,"high":165800,"low":163300,"close":163300,"volume":267988,"rsi_14":77.7,"sma_20":155665.0,"sma_60":161183.33,"sma_120":146997.5},{"date":"2025-09-22","open":161718,"high":162307,"low":159854,"close":161424,"volume":109699,"rsi_14":79.81,"sma_20":156400.0,"sma_60":161036.67,"sma_120":147380.0},{"date":"2025-09-23","open":162111,"high":167508,"low":162111,"close":164074,"volume":241261,"rsi_14":81.19,"sma_20":157405.0,"sma_60":160996.67,"sma_120":147805.0},{"date":"2025-09-24","open":165546,"high":165546,"low":160345,"close":161228,"volume":137722,"rsi_14":71.78,"sma_20":158320.0,"sma_60":160928.33,"sma_120":148190.0},{"date":"2025-09-25","open":161130,"high":163387,"low":160541,"close":162307,"volume":161982,"rsi_14":71.52,"sma_20":159220.0,"sma_60":160935.0,"sma_120":148594.17},{"date":"2025-09-26","open":160737,"high":161718,"low":157891,"close":158676,"volume":125110,"rsi_14":61.14,"sma_20":159940.0,"sma_60":160871.67,"sma_120":148968.33},{"date":"2025-09-29","open":162896,"high":168882,"low":161424,"close":163485,"volume":239213,"rsi_14":58.52,"sma_20":160950.0,"sma_60":160911.67,"sma_120":149380.0},{"date":"2025-09-30","open":162896,"high":164859,"low":160737,"close":161130,"volume":121075,"rsi_14":53.64,"sma_20":161865.0,"sma_60":160881.67,"sma_120":149812.5},{"date":"2025-10-01","open":161718,"high":164859,"low":160639,"close":163485,"volume":156640,"rsi_14":54.6,"sma_20":162880.0,"sma_60":160920.0,"sma_120":150282.5},{"date":"2025-10-02","open":175911,"high":176108,"low":164466,"close":164466,"volume":594633,"rsi_14":49.34,"sma_20":163710.0,"sma_60":160923.33,"sma_120":150758.33},{"date":"2025-10-10","open":163975,"high":170158,"low":163779,"close":166331,"volume":346857,"rsi_14":52.92,"sma_20":164610.0,"sma_60":160806.67,"sma_120":151227.5},{"date":"2025-10-13","open":164270,"high":165349,"low":161915,"close":163681,"volume":173672,"rsi_14":50.29,"sma_20":165235.0,"sma_60":160520.0,"sma_120":151656.67},{"date":"2025-10-14","open":163779,"high":165938,"low":160148,"close":162405,"volume":289552,"rsi_14":52.28,"sma_20":165445.0,"sma_60":160216.67,"sma_120":152078.33},{"date":"2025-10-15","open":161522,"high":164074,"low":160639,"close":162013,"volume":134191,"rsi_14":48.56,"sma_20":165610.0,"sma_60":159901.67,"sma_120":152489.17},{"date":"2025-10-16","open":162307,"high":167312,"low":162307,"close":164466,"volume":200497,"rsi_14":56.91,"sma_20":165815.0,"sma_60":159571.67,"sma_120":152924.17},{"date":"2025-10-17","open":166331,"high":166821,"low":162307,"close":162405,"volume":220623,"rsi_14":51.56,"sma_20":165735.0,"sma_60":159226.67,"sma_120":153335.0},{"date":"2025-10-20","open":163975,"high":166232,"low":161424,"close":165447,"volume":190640,"rsi_14":52.16,"sma_20":165785.0,"sma_60":158936.67,"sma_120":153770.0},{"date":"2025-10-21","open":167508,"high":169274,"low":162307,"close":162405,"volume":192125,"rsi_14":51.84,"sma_20":165730.0,"sma_60":158640.0,"sma_120":154175.0},{"date":"2025-10-22","open":164074,"high":165153,"low":162111,"close":164859,"volume":103749,"rsi_14":53.82,"sma_20":165930.0,"sma_60":158470.0,"sma_120":154593.33},{"date":"2025-10-23","open":163289,"high":164368,"low":160443,"close":160639,"volume":182648,"rsi_14":52.89,"sma_20":165815.0,"sma_60":158300.0,"sma_120":154964.17},{"date":"2025-10-24","open":162405,"high":166036,"low":161424,"close":164859,"volume":143712,"rsi_14":52.06,"sma_20":166050.0,"sma_60":158426.67,"sma_120":155328.33},{"date":"2025-10-27","open":166723,"high":172022,"low":166625,"close":169471,"volume":225458,"rsi_14":61.71,"sma_20":166460.0,"sma_60":158645.0,"sma_120":155739.17},{"date":"2025-10-28","open":168784,"high":168784,"low":165840,"close":166232,"volume":132063,"rsi_14":53.76,"sma_20":166570.0,"sma_60":158846.67,"sma_120":156089.17},{"date":"2025-10-29","open":168588,"high":179971,"low":166821,"close":177125,"volume":533210,"rsi_14":64.32,"sma_20":167380.0,"sma_60":159230.0,"sma_120":156524.17},{"date":"2025-10-30","open":175457,"high":175555,"low":162700,"close":165251,"volume":410966,"rsi_14":49.04,"sma_20":167530.0,"sma_60":159376.67,"sma_120":156857.5},{"date":"2025-10-31","open":166821,"high":185858,"low":166331,"close":179578,"volume":678492,"rsi_14":61.67,"sma_20":168595.0,"sma_60":159765.0,"sma_120":157309.17},{"date":"2025-11-03","open":185564,"high":191354,"low":176634,"close":178204,"volume":491172,"rsi_14":61.58,"sma_20":169345.0,"sma_60":160250.0,"sma_120":157755.83},{"date":"2025-11-04","open":179971,"high":189391,"low":178695,"close":185270,"volume":759722,"rsi_14":65.53,"sma_20":170575.0,"sma_60":160823.33,"sma_120":158258.33},{"date":"2025-11-05","open":182326,"high":182326,"low":171139,"close":174475,"volume":394334,"rsi_14":56.01,"sma_20":171135.0,"sma_60":161206.67,"sma_120":158665.0},{"date":"2025-11-06","open":177125,"high":177321,"low":168293,"close":169765,"volume":239567,"rsi_14":54.29,"sma_20":171450.0,"sma_60":161518.33,"sma_120":159015.0},{"date":"2025-11-07","open":166625,"high":169569,"low":163092,"close":165644,"volume":155672,"rsi_14":50.11,"sma_20":171415.0,"sma_60":161740.0,"sma_120":159334.17},{"date":"2025-11-10","open":167901,"high":173200,"low":166821,"close":171433,"volume":181800,"rsi_14":55.03,"sma_20":171810.0,"sma_60":162076.67,"sma_120":159698.33},{"date":"2025-11-11","open":171924,"high":174574,"low":168882,"close":170060,"volume":180784,"rsi_14":52.93,"sma_20":172200.0,"sma_60":162403.33,"sma_120":160065.83},{"date":"2025-11-12","open":170354,"high":172905,"low":169569,"close":172022,"volume":148897,"rsi_14":56.59,"sma_20":172710.0,"sma_60":162791.67,"sma_120":160448.33},{"date":"2025-11-13","open":171728,"high":171826,"low":169078,"close":169373,"volume":203332,"rsi_14":52.66,"sma_20":172960.0,"sma_60":163135.0,"sma_120":160780.0},{"date":"2025-11-14","open":165938,"high":166527,"low":163975,"close":164466,"volume":159355,"rsi_14":47.06,"sma_20":173065.0,"sma_60":163405.0,"sma_120":161112.5},{"date":"2025-11-17","open":167116,"high":167214,"low":162405,"close":165055,"volume":121397,"rsi_14":49.29,"sma_20":173045.0,"sma_60":163695.0,"sma_120":161392.5},{"date":"2025-11-18","open":163485,"high":164662,"low":159658,"close":160050,"volume":157782,"rsi_14":38.85,"sma_20":172925.0,"sma_60":163920.0,"sma_120":161660.83},{"date":"2025-11-19","open":161620,"high":161915,"low":157990,"close":161130,"volume":204154,"rsi_14":46.87,"sma_20":172735.0,"sma_60":164195.0,"sma_120":161941.67},{"date":"2025-11-20","open":163975,"high":167017,"low":163289,"close":165251,"volume":171199,"rsi_14":37.1,"sma_20":172970.0,"sma_60":164556.67,"sma_120":162225.0},{"date":"2025-11-21","open":162013,"high":166821,"low":160443,"close":165840,"volume":148050,"rsi_14":38.71,"sma_20":173020.0,"sma_60":164911.67,"sma_120":162519.17},{"date":"2025-11-24","open":167704,"high":168784,"low":162798,"close":163681,"volume":196482,"rsi_14":28.35,"sma_20":172725.0,"sma_60":165195.0,"sma_120":162803.33},{"date":"2025-11-25","open":165840,"high":166723,"low":163779,"close":164662,"volume":100784,"rsi_14":37.75,"sma_20":172645.0,"sma_60":165540.0,"sma_120":163094.17},{"date":"2025-11-26","open":165647,"high":166915,"low":164866,"close":166134,"volume":35227,"rsi_14":46.49,"sma_20":172135.0,"sma_60":165945.0,"sma_120":163428.33},{"date":"2025-11-27","open":166821,"high":168195,"low":165153,"close":166134,"volume":128923,"rsi_14":50.71,"sma_20":172180.0,"sma_60":166310.0,"sma_120":163733.33},{"date":"2025-11-28","open":167017,"high":167704,"low":164172,"close":165349,"volume":100963,"rsi_14":39.74,"sma_20":171455.0,"sma_60":166663.33,"sma_120":164030.83},{"date":"2025-12-01","open":166429,"high":167901,"low":165349,"close":166527,"volume":84800,"rsi_14":44.0,"sma_20":170860.0,"sma_60":167051.67,"sma_120":164323.33},{"date":"2025-12-02","open":167116,"high":169373,"low":166134,"close":167606,"volume":135017,"rsi_14":42.27,"sma_20":169960.0,"sma_60":167466.67,"sma_120":164610.0},{"date":"2025-12-03","open":167803,"high":173102,"low":165938,"close":168882,"volume":161188,"rsi_14":49.1,"sma_20":169675.0,"sma_60":167896.67,"sma_120":164901.67},{"date":"2025-12-04","open":167803,"high":177714,"low":167606,"close":174181,"volume":242888,"rsi_14":67.62,"sma_20":169900.0,"sma_60":168353.33,"sma_120":165232.5},{"date":"2025-12-05","open":173690,"high":174672,"low":171433,"close":172709,"volume":174146,"rsi_14":63.45,"sma_20":170260.0,"sma_60":168761.67,"sma_120":165544.17},{"date":"2025-12-08","open":173396,"high":173494,"low":168391,"close":171335,"volume":146518,"rsi_14":72.73,"sma_20":170255.0,"sma_60":169100.0,"sma_120":165855.83},{"date":"2025-12-09","open":171728,"high":173592,"low":170746,"close":173592,"volume":119909,"rsi_14":73.96,"sma_20":170435.0,"sma_60":169360.0,"sma_120":165939.17},{"date":"2025-12-10","open":174574,"high":174574,"low":169569,"close":170256,"volume":110053,"rsi_14":59.92,"sma_20":170345.0,"sma_60":169555.0,"sma_120":166066.67},{"date":"2025-12-11","open":171630,"high":172905,"low":170060,"close":171139,"volume":153402,"rsi_14":60.38,"sma_20":170435.0,"sma_60":169736.67,"sma_120":166177.5},{"date":"2025-12-12","open":172218,"high":173298,"low":170256,"close":172415,"volume":115191,"rsi_14":67.73,"sma_20":170840.0,"sma_60":169880.0,"sma_120":166238.33},{"date":"2025-12-15","open":169765,"high":171924,"low":168686,"close":170845,"volume":83468,"rsi_14":62.26,"sma_20":171135.0,"sma_60":169988.33,"sma_120":166255.83},{"date":"2025-12-16","open":171041,"high":171924,"low":168784,"close":169471,"volume":107024,"rsi_14":54.88,"sma_20":171615.0,"sma_60":170090.0,"sma_120":166096.67},{"date":"2025-12-17","open":170158,"high":170256,"low":167704,"close":169176,"volume":83993,"rsi_14":56.49,"sma_20":172025.0,"sma_60":170230.0,"sma_120":165920.83},{"date":"2025-12-18","open":167017,"high":167606,"low":165055,"close":166723,"volume":66301,"rsi_14":52.73,"sma_20":172100.0,"sma_60":170295.0,"sma_120":165835.83},{"date":"2025-12-19","open":168293,"high":168588,"low":164368,"close":168588,"volume":125390,"rsi_14":53.99,"sma_20":172240.0,"sma_60":170436.67,"sma_120":165810.0},{"date":"2025-12-22","open":169863,"high":169863,"low":164270,"close":166723,"volume":152243,"rsi_14":48.34,"sma_20":172395.0,"sma_60":170526.67,"sma_120":165781.67},{"date":"2025-12-23","open":166821,"high":168195,"low":165447,"close":166527,"volume":110779,"rsi_14":45.38,"sma_20":172490.0,"sma_60":170568.33,"sma_120":165782.5},{"date":"2025-12-24","open":166625,"high":167901,"low":165644,"close":166331,"volume":82197,"rsi_14":30.77,"sma_20":172450.0,"sma_60":170655.0,"sma_120":165791.67},{"date":"2025-12-26","open":166134,"high":168588,"low":165840,"close":167410,"volume":98399,"rsi_14":36.76,"sma_20":172515.0,"sma_60":170741.67,"sma_120":165838.33},{"date":"2025-12-29","open":168800,"high":171500,"low":168200,"close":171500,"volume":80341,"rsi_14":42.21,"sma_20":172665.0,"sma_60":170905.0,"sma_120":165888.33},{"date":"2025-12-30","open":170600,"high":171500,"low":169500,"close":171500,"volume":127083,"rsi_14":34.66,"sma_20":172755.0,"sma_60":170986.67,"sma_120":165949.17},{"date":"2026-01-02","open":171300,"high":176800,"low":165900,"close":175100,"volume":193490,"rsi_14":54.49,"sma_20":172970.0,"sma_60":171168.33,"sma_120":166025.0},{"date":"2026-01-05","open":175300,"high":178000,"low":174500,"close":177100,"volume":148516,"rsi_14":57.14,"sma_20":173220.0,"sma_60":171343.33,"sma_120":166131.67},{"date":"2026-01-06","open":177200,"high":182000,"low":176400,"close":181100,"volume":217071,"rsi_14":62.5,"sma_20":173400.0,"sma_60":171583.33,"sma_120":166253.33},{"date":"2026-01-07","open":179100,"high":180500,"low":174600,"close":177700,"volume":199907,"rsi_14":57.69,"sma_20":173485.0,"sma_60":171720.0,"sma_120":166263.33},{"date":"2026-01-08","open":176600,"high":177700,"low":173800,"close":175500,"volume":154488,"rsi_14":55.79,"sma_20":173530.0,"sma_60":171865.0,"sma_120":166192.5},{"date":"2026-01-09","open":175500,"high":175700,"low":171300,"close":172700,"volume":124349,"rsi_14":50.56,"sma_20":173320.0,"sma_60":171985.0,"sma_120":166100.83},{"date":"2026-01-12","open":173100,"high":175200,"low":172200,"close":175200,"volume":140954,"rsi_14":59.93,"sma_20":173405.0,"sma_60":172153.33,"sma_120":166027.5},{"date":"2026-01-13","open":176800,"high":184200,"low":176500,"close":182700,"volume":288995,"rsi_14":66.87,"sma_20":173820.0,"sma_60":172405.0,"sma_120":165988.33},{"date":"2026-01-14","open":182300,"high":182500,"low":179100,"close":180700,"volume":150858,"rsi_14":66.67,"sma_20":174070.0,"sma_60":172658.33,"sma_120":165942.5},{"date":"2026-01-15","open":181000,"high":181000,"low":172900,"close":174900,"volume":335447,"rsi_14":56.84,"sma_20":174110.0,"sma_60":172763.33,"sma_120":165850.0},{"date":"2026-01-16","open":178200,"high":184200,"low":177100,"close":180000,"volume":369555,"rsi_14":62.73,"sma_20":172715.0,"sma_60":166488.33,"sma_120":163822.5},{"date":"2026-01-19","open":181200,"high":187700,"low":181100,"close":183900,"volume":222724,"rsi_14":64.55,"sma_20":175050.0,"sma_60":173270.0,"sma_120":165870.0},{"date":"2026-01-20","open":182100,"high":184300,"low":179000,"close":179800,"volume":230777,"rsi_14":58.49,"sma_20":175545.0,"sma_60":173538.33,"sma_120":165919.17},{"date":"2026-01-21","open":175200,"high":177200,"low":173600,"close":176700,"volume":162877,"rsi_14":55.0,"sma_20":175790.0,"sma_60":173683.33,"sma_120":166055.0},{"date":"2026-01-22","open":179700,"high":180900,"low":169200,"close":169200,"volume":583183,"rsi_14":44.72,"sma_20":175755.0,"sma_60":173625.0,"sma_120":166135.0},{"date":"2026-01-23","open":171000,"high":176900,"low":169500,"close":174500,"volume":441588,"rsi_14":47.8,"sma_20":175995.0,"sma_60":173710.0,"sma_120":166278.33},{"date":"2026-01-26","open":175000,"high":176400,"low":171500,"close":172200,"volume":271684,"rsi_14":42.26,"sma_20":176130.0,"sma_60":173571.67,"sma_120":166400.83},{"date":"2026-01-27","open":174700,"high":181000,"low":174600,"close":176500,"volume":361107,"rsi_14":48.97,"sma_20":176425.0,"sma_60":173706.67,"sma_120":166541.67},{"date":"2026-01-28","open":180500,"high":180500,"low":175000,"close":176500,"volume":278522,"rsi_14":50.89,"sma_20":176675.0,"sma_60":173598.33,"sma_120":166681.67},{"date":"2026-01-29","open":176500,"high":177650,"low":171900,"close":177000,"volume":274938,"rsi_14":53.99,"sma_20":176950.0,"sma_60":173521.67,"sma_120":166885.83},{"date":"2026-01-30","open":175000,"high":176800,"low":172500,"close":173100,"volume":260956,"rsi_14":48.1,"sma_20":176850.0,"sma_60":173260.0,"sma_120":167041.67},{"date":"2026-02-02","open":172500,"high":172500,"low":165300,"close":167900,"volume":228079,"rsi_14":36.04,"sma_20":176390.0,"sma_60":173095.0,"sma_120":167150.83},{"date":"2026-02-03","open":170300,"high":171500,"low":169000,"close":171300,"volume":171342,"rsi_14":41.36,"sma_20":175900.0,"sma_60":173066.67,"sma_120":167292.5},{"date":"2026-02-04","open":171200,"high":172700,"low":169900,"close":172700,"volume":149462,"rsi_14":47.8,"sma_20":172200.0,"sma_60":166911.67,"sma_120":164155.0},{"date":"2026-02-05","open":170900,"high":172800,"low":167800,"close":168300,"volume":149153,"rsi_14":44.83,"sma_20":171535.0,"sma_60":167276.67,"sma_120":164435.83},{"date":"2026-02-06","open":164500,"high":165700,"low":160600,"close":165500,"volume":185610,"rsi_14":40.04,"sma_20":170370.0,"sma_60":167603.33,"sma_120":164678.33},{"date":"2026-02-09","open":169000,"high":170400,"low":166100,"close":167800,"volume":138816,"rsi_14":45.08,"sma_20":169870.0,"sma_60":167961.67,"sma_120":164934.17},{"date":"2026-02-10","open":169500,"high":171000,"low":168800,"close":169700,"volume":149358,"rsi_14":52.3,"sma_20":169705.0,"sma_60":168288.33,"sma_120":165200.0},{"date":"2026-02-11","open":170700,"high":174300,"low":168800,"close":171700,"volume":202840,"rsi_14":53.72,"sma_20":169850.0,"sma_60":168625.0,"sma_120":165475.83},{"date":"2026-02-12","open":172400,"high":172500,"low":169900,"close":172500,"volume":159143,"rsi_14":60.98,"sma_20":169740.0,"sma_60":168928.33,"sma_120":165770.0},{"date":"2026-02-13","open":170800,"high":171800,"low":168900,"close":170400,"volume":126919,"rsi_14":57.08,"sma_20":169595.0,"sma_60":169080.0,"sma_120":165799.17},{"date":"2026-02-19","open":170800,"high":172500,"low":170500,"close":171600,"volume":155835,"rsi_14":53.92,"sma_20":169410.0,"sma_60":169243.33,"sma_120":165910.83},{"date":"2026-02-20","open":171700,"high":175000,"low":171400,"close":172300,"volume":279236,"rsi_14":54.03,"sma_20":169395.0,"sma_60":169390.0,"sma_120":166004.17},{"date":"2026-02-23","open":174100,"high":176500,"low":173200,"close":175600,"volume":235312,"rsi_14":60.48,"sma_20":169795.0,"sma_60":169531.67,"sma_120":166064.17},{"date":"2026-02-24","open":175100,"high":175600,"low":173100,"close":174700,"volume":188008,"rsi_14":58.23,"sma_20":170120.0,"sma_60":169650.0,"sma_120":166086.67},{"date":"2026-02-25","open":175600,"high":179800,"low":173200,"close":178700,"volume":318940,"rsi_14":67.31,"sma_20":172300.0,"sma_60":173595.0,"sma_120":169567.5},{"date":"2026-02-26","open":180300,"high":194600,"low":180200,"close":191300,"volume":704189,"rsi_14":62.2,"sma_20":172255.0,"sma_60":170306.67,"sma_120":165959.17},{"date":"2026-02-27","open":190800,"high":196900,"low":188600,"close":195000,"volume":567597,"rsi_14":76.11,"sma_20":174180.0,"sma_60":174373.33,"sma_120":170341.67},{"date":"2026-03-03","open":192000,"high":192300,"low":177200,"close":177600,"volume":369574,"rsi_14":58.35,"sma_20":174235.0,"sma_60":174525.0,"sma_120":170594.17},{"date":"2026-03-04","open":172000,"high":173600,"low":155200,"close":156200,"volume":482591,"rsi_14":43.74,"sma_20":173195.0,"sma_60":174300.0,"sma_120":170675.83},{"date":"2026-03-05","open":166600,"high":170300,"low":163800,"close":166900,"volume":323081,"rsi_14":49.46,"sma_20":172885.0,"sma_60":174235.0,"sma_120":170850.83},{"date":"2026-03-06","open":163500,"high":167400,"low":160500,"close":163900,"volume":232640,"rsi_14":46.54,"sma_20":172685.0,"sma_60":174098.33,"sma_120":170997.5},{"date":"2026-03-09","open":155600,"high":159400,"low":155000,"close":158600,"volume":252096,"rsi_14":42.48,"sma_20":172050.0,"sma_60":173783.33,"sma_120":171068.33},{"date":"2026-03-10","open":165500,"high":166000,"low":159400,"close":162500,"volume":262631,"rsi_14":44.46,"sma_20":171540.0,"sma_60":173558.33,"sma_120":171160.0},{"date":"2026-03-11","open":166600,"high":168500,"low":162200,"close":163500,"volume":184512,"rsi_14":46.13,"sma_20":171300.0,"sma_60":173373.33,"sma_120":171236.67},{"date":"2026-03-12","open":163500,"high":165000,"low":161600,"close":162000,"volume":312158,"rsi_14":44.63,"sma_20":171125.0,"sma_60":173125.0,"sma_120":171242.5},{"date":"2026-03-13","open":158400,"high":163400,"low":157800,"close":160900,"volume":166983,"rsi_14":43.65,"sma_20":170780.0,"sma_60":172915.0,"sma_120":171235.0},{"date":"2026-03-16","open":160800,"high":161800,"low":158200,"close":158500,"volume":112652,"rsi_14":40.38,"sma_20":170220.0,"sma_60":170458.33,"sma_120":165690.83},{"date":"2026-03-17","open":161900,"high":164700,"low":161400,"close":163200,"volume":190231,"rsi_14":43.8,"sma_20":169795.0,"sma_60":170353.33,"sma_120":165580.0},{"date":"2026-03-18","open":165700,"high":168200,"low":164500,"close":167100,"volume":172711,"rsi_14":43.74,"sma_20":169525.0,"sma_60":170358.33,"sma_120":165439.17},{"date":"2026-03-19","open":162500,"high":164200,"low":160400,"close":161500,"volume":161856,"rsi_14":32.59,"sma_20":169080.0,"sma_60":170291.67,"sma_120":165254.17},{"date":"2026-03-20","open":162700,"high":164400,"low":161600,"close":162600,"volume":181224,"rsi_14":30.48,"sma_20":168630.0,"sma_60":170250.0,"sma_120":165075.83},{"date":"2026-03-23","open":158100,"high":158600,"low":152200,"close":152400,"volume":158770,"rsi_14":33.38,"sma_20":167635.0,"sma_60":169996.67,"sma_120":164784.17},{"date":"2026-03-24","open":158800,"high":158800,"low":152400,"close":157100,"volume":91422,"rsi_14":50.76,"sma_20":166710.0,"sma_60":169856.67,"sma_120":164541.67},{"date":"2026-03-25","open":159900,"high":161200,"low":157500,"close":159500,"volume":130458,"rsi_14":42.72,"sma_20":165950.0,"sma_60":169705.0,"sma_120":164320.83},{"date":"2026-03-26","open":160700,"high":160700,"low":154800,"close":156100,"volume":136727,"rsi_14":42.38,"sma_20":164820.0,"sma_60":169548.33,"sma_120":164094.17},{"date":"2026-03-27","open":153700,"high":156600,"low":151700,"close":156300,"volume":113250,"rsi_14":47.51,"sma_20":163070.0,"sma_60":169353.33,"sma_120":163911.67},{"date":"2026-03-30","open":150700,"high":154000,"low":149900,"close":153300,"volume":105264,"rsi_14":39.82,"sma_20":160985.0,"sma_60":169180.0,"sma_120":163740.0},{"date":"2026-03-31","open":151800,"high":153800,"low":149300,"close":150100,"volume":201404,"rsi_14":35.86,"sma_20":159610.0,"sma_60":168881.67,"sma_120":163654.17},{"date":"2026-04-01","open":156200,"high":156600,"low":152402,"close":156000,"volume":167274,"rsi_14":44.32,"sma_20":159605.0,"sma_60":168605.0,"sma_120":163625.0},{"date":"2026-04-02","open":156300,"high":156500,"low":149300,"close":150600,"volume":209660,"rsi_14":40.85,"sma_20":158790.0,"sma_60":168291.67,"sma_120":163569.17},{"date":"2026-04-03","open":152400,"high":153500,"low":151200,"close":152200,"volume":102685,"rsi_14":44.32,"sma_20":158205.0,"sma_60":167820.0,"sma_120":163525.0},{"date":"2026-04-06","open":153000,"high":154100,"low":151050,"close":152400,"volume":88740,"rsi_14":39.41,"sma_20":157895.0,"sma_60":167553.33,"sma_120":163465.0},{"date":"2026-04-07","open":152500,"high":153500,"low":150300,"close":151300,"volume":118637,"rsi_14":33.61,"sma_20":157335.0,"sma_60":167025.0,"sma_120":163395.0},{"date":"2026-04-08","open":157000,"high":158400,"low":153000,"close":154000,"volume":239712,"rsi_14":41.72,"sma_20":156860.0,"sma_60":166565.0,"sma_120":163407.5},{"date":"2026-04-09","open":153100,"high":153300,"low":148300,"close":148300,"volume":416744,"rsi_14":35.67,"sma_20":156175.0,"sma_60":165890.0,"sma_120":163356.67},{"date":"2026-04-10","open":150000,"high":151400,"low":147200,"close":148700,"volume":226783,"rsi_14":45.39,"sma_20":155565.0,"sma_60":165405.0,"sma_120":163305.83},{"date":"2026-04-13","open":147300,"high":149600,"low":146100,"close":148700,"volume":163184,"rsi_14":38.14,"sma_20":155075.0,"sma_60":165000.0,"sma_120":163259.17},{"date":"2026-04-14","open":150800,"high":151800,"low":150100,"close":151500,"volume":124110,"rsi_14":38.83,"sma_20":154490.0,"sma_60":164711.67,"sma_120":163225.83},{"date":"2026-04-15","open":166200,"high":183800,"low":166100,"close":178600,"volume":1439554,"rsi_14":68.91,"sma_20":155065.0,"sma_60":164776.67,"sma_120":163426.67},{"date":"2026-04-16","open":194000,"high":194000,"low":182000,"close":191000,"volume":1002550,"rsi_14":74.2,"sma_20":156540.0,"sma_60":165071.67,"sma_120":163737.5},{"date":"2026-04-17","open":186700,"high":188000,"low":181000,"close":182500,"volume":320084,"rsi_14":68.91,"sma_20":157535.0,"sma_60":165191.67,"sma_120":163991.67},{"date":"2026-04-20","open":182400,"high":185800,"low":179400,"close":179800,"volume":308217,"rsi_14":69.36,"sma_20":158905.0,"sma_60":165311.67,"sma_120":164223.33},{"date":"2026-04-21","open":181200,"high":182500,"low":176500,"close":180200,"volume":285741,"rsi_14":66.95,"sma_20":160060.0,"sma_60":165521.67,"sma_120":164463.33},{"date":"2026-04-22","open":180800,"high":181800,"low":178500,"close":180100,"volume":237449,"rsi_14":72.45,"sma_20":161090.0,"sma_60":165720.0,"sma_120":164707.5},{"date":"2026-04-23","open":184500,"high":186200,"low":170000,"close":178400,"volume":561285,"rsi_14":69.91,"sma_20":162205.0,"sma_60":165975.0,"sma_120":164947.5},{"date":"2026-04-24","open":177300,"high":177400,"low":169200,"close":169800,"volume":591907,"rsi_14":61.73,"sma_20":162880.0,"sma_60":166068.33,"sma_120":165131.67},{"date":"2026-04-27","open":171800,"high":171800,"low":169200,"close":169800,"volume":209120,"rsi_14":62.65,"sma_20":163705.0,"sma_60":166091.67,"sma_120":165324.17},{"date":"2026-04-28","open":171400,"high":177300,"low":171300,"close":172500,"volume":373476,"rsi_14":62.65,"sma_20":164825.0,"sma_60":166150.0,"sma_120":165530.83},{"date":"2026-04-29","open":172700,"high":172800,"low":169300,"close":170200,"volume":200023,"rsi_14":65.71,"sma_20":165530.0,"sma_60":166206.67,"sma_120":165700.83},{"date":"2026-04-30","open":170700,"high":170800,"low":166000,"close":166200,"volume":259977,"rsi_14":60.43,"sma_20":167190.0,"sma_60":160075.0,"sma_120":165384.17},{"date":"2026-05-04","open":170100,"high":170100,"low":166600,"close":166900,"volume":179036,"rsi_14":62.3,"sma_20":167045.0,"sma_60":165978.33,"sma_120":166627.5},{"date":"2026-05-06","open":170200,"high":175500,"low":167800,"close":170000,"volume":478921,"rsi_14":62.45,"sma_20":167925.0,"sma_60":165956.67,"sma_120":166828.33},{"date":"2026-05-07","open":172500,"high":177700,"low":168300,"close":176600,"volume":427920,"rsi_14":48.14,"sma_20":169190.0,"sma_60":166021.67,"sma_120":167080.83},{"date":"2026-05-08","open":175600,"high":178400,"low":172500,"close":175400,"volume":279441,"rsi_14":31.69,"sma_20":170260.0,"sma_60":166140.0,"sma_120":167291.67},{"date":"2026-05-11","open":176500,"high":176600,"low":172500,"close":173700,"volume":293695,"rsi_14":37.71,"sma_20":171530.0,"sma_60":166276.67,"sma_120":167476.67},{"date":"2026-05-12","open":193000,"high":193700,"low":173800,"close":179300,"volume":1025780,"rsi_14":49.35,"sma_20":173060.0,"sma_60":166468.33,"sma_120":167685.0},{"date":"2026-05-13","open":175100,"high":180200,"low":171200,"close":179300,"volume":484515,"rsi_14":48.83,"sma_20":174590.0,"sma_60":166628.33,"sma_120":167835.0},{"date":"2026-05-14","open":180200,"high":188300,"low":178400,"close":182900,"volume":593433,"rsi_14":53.35,"sma_20":176160.0,"sma_60":166815.0,"sma_120":168010.83},{"date":"2026-05-15","open":185500,"high":212000,"low":181900,"close":189000,"volume":1871174,"rsi_14":61.47,"sma_20":176680.0,"sma_60":167090.0,"sma_120":168223.33},{"date":"2026-05-18","open":189000,"high":189000,"low":173500,"close":180600,"volume":599783,"rsi_14":61.74,"sma_20":176160.0,"sma_60":167260.0,"sma_120":168335.83},{"date":"2026-05-19","open":178700,"high":179100,"low":168300,"close":171000,"volume":461703,"rsi_14":51.08,"sma_20":175585.0,"sma_60":167250.0,"sma_120":168364.17},{"date":"2026-05-20","open":169400,"high":172900,"low":161600,"close":164800,"volume":368587,"rsi_14":43.49,"sma_20":174835.0,"sma_60":167125.0,"sma_120":168349.17},{"date":"2026-05-21","open":170400,"high":191000,"low":170300,"close":185300,"volume":548521,"rsi_14":59.77,"sma_20":175090.0,"sma_60":167286.67,"sma_120":168526.67},{"date":"2026-05-22","open":187000,"high":199300,"low":183500,"close":194700,"volume":638590,"rsi_14":67.23,"sma_20":175820.0,"sma_60":167620.0,"sma_120":168765.83},{"date":"2026-05-26","open":198400,"high":205500,"low":193500,"close":201500,"volume":597195,"rsi_14":69.48,"sma_20":176975.0,"sma_60":168000.0,"sma_120":169084.17},{"date":"2026-05-27","open":203000,"high":261500,"low":201500,"close":261500,"volume":3130289,"rsi_14":81.4,"sma_20":181560.0,"sma_60":169170.0,"sma_120":169892.5},{"date":"2026-05-28","open":251500,"high":254000,"low":238000,"close":248500,"volume":1432832,"rsi_14":73.64,"sma_20":185495.0,"sma_60":170061.67,"sma_120":170570.0},{"date":"2026-05-29","open":266000,"high":321500,"low":258000,"close":299000,"volume":3883357,"rsi_14":80.69,"sma_20":191820.0,"sma_60":172085.0,"sma_120":171692.5},{"date":"2026-06-01","open":323000,"high":388500,"low":314000,"close":362000,"volume":2957725,"rsi_14":85.84,"sma_20":201410.0,"sma_60":175515.0,"sma_120":173330.83},{"date":"2026-06-02","open":310500,"high":322500,"low":284500,"close":300500,"volume":2032779,"rsi_14":69.02,"sma_20":208125.0,"sma_60":177741.67,"sma_120":174487.5},{"date":"2026-06-04","open":272500,"high":278000,"low":260500,"close":268000,"volume":831325,"rsi_14":62.63,"sma_20":213180.0,"sma_60":179476.67,"sma_120":175332.5},{"date":"2026-06-05","open":254000,"high":262500,"low":242500,"close":252500,"volume":611726,"rsi_14":59.59,"sma_20":217305.0,"sma_60":181041.67,"sma_120":176068.33},{"date":"2026-06-08","open":217500,"high":244000,"low":217500,"close":236000,"volume":676486,"rsi_14":56.29,"sma_20":220275.0,"sma_60":182266.67,"sma_120":176646.67},{"date":"2026-06-09","open":259500,"high":262000,"low":226000,"close":252500,"volume":1111312,"rsi_14":59.42,"sma_20":224130.0,"sma_60":183750.0,"sma_120":177361.67},{"date":"2026-06-10","open":237500,"high":245500,"low":217500,"close":225000,"volume":628866,"rsi_14":56.76,"sma_20":226695.0,"sma_60":184800.0,"sma_120":177824.17},{"date":"2026-06-11","open":214500,"high":230000,"low":211000,"close":229500,"volume":644744,"rsi_14":58.13,"sma_20":229205.0,"sma_60":185943.33,"sma_120":178346.67},{"date":"2026-06-12","open":239000,"high":247750,"low":230500,"close":237000,"volume":692880,"rsi_14":56.72,"sma_20":232090.0,"sma_60":187251.67,"sma_120":178942.5},{"date":"2026-06-15","open":245500,"high":250000,"low":238500,"close":239500,"volume":343440,"rsi_14":55.93,"sma_20":234920.0,"sma_60":188523.33,"sma_120":179562.5},{"date":"2026-06-16","open":244500,"high":244500,"low":235000,"close":238000,"volume":287341,"rsi_14":54.9,"sma_20":237370.0,"sma_60":189705.0,"sma_120":180149.17},{"date":"2026-06-17","open":231500,"high":236500,"low":225000,"close":232500,"volume":245970,"rsi_14":37.8,"sma_20":252425.0,"sma_60":198955.0,"sma_120":184220.0},{"date":"2026-06-18","open":229000,"high":229500,"low":217000,"close":221000,"volume":425475,"rsi_14":45.66,"sma_20":242465.0,"sma_60":191861.67,"sma_120":181144.17},{"date":"2026-06-19","open":218500,"high":219000,"low":205000,"close":212000,"volume":517235,"rsi_14":34.18,"sma_20":244825.0,"sma_60":192855.0,"sma_120":181531.67},{"date":"2026-06-22","open":220000,"high":224000,"low":207500,"close":208500,"volume":297725,"rsi_14":14.39,"sma_20":245985.0,"sma_60":193711.67,"sma_120":181869.17},{"date":"2026-06-23","open":206500,"high":210500,"low":191500,"close":191600,"volume":507647,"rsi_14":18.14,"sma_20":245830.0,"sma_60":194246.67,"sma_120":182101.67},{"date":"2026-06-24","open":191700,"high":194600,"low":186100,"close":189800,"volume":367985,"rsi_14":22.11,"sma_20":245245.0,"sma_60":194808.33,"sma_120":182283.33},{"date":"2026-06-25","open":196100,"high":198300,"low":190000,"close":190600,"volume":282655,"rsi_14":25.34,"sma_20":241700.0,"sma_60":195380.0,"sma_120":182432.5},{"date":"2026-06-26","open":204500,"high":205500,"low":182000,"close":189900,"volume":880781,"rsi_14":28.99,"sma_20":238770.0,"sma_60":195990.0,"sma_120":182603.33},{"date":"2026-06-29","open":198800,"high":203500,"low":189200,"close":198700,"volume":485581,"rsi_14":23.63,"sma_20":233755.0,"sma_60":196800.0,"sma_120":182755.0},{"date":"2026-06-30","open":200000,"high":201500,"low":189500,"close":190800,"volume":307882,"rsi_14":29.25,"sma_20":225195.0,"sma_60":197378.33,"sma_120":182941.67},{"date":"2026-07-01","open":195200,"high":199300,"low":190100,"close":197400,"volume":260145,"rsi_14":31.01,"sma_20":220040.0,"sma_60":198158.33,"sma_120":183061.67},{"date":"2026-07-02","open":203500,"high":215500,"low":198800,"close":201500,"volume":674515,"rsi_14":28.11,"sma_20":216715.0,"sma_60":198980.0,"sma_120":183227.5},{"date":"2026-07-03","open":199500,"high":199500,"low":183000,"close":195400,"volume":378850,"rsi_14":23.97,"sma_20":213860.0,"sma_60":199696.67,"sma_120":183282.5},{"date":"2026-07-06","open":197800,"high":199000,"low":190000,"close":193300,"volume":223806,"rsi_14":23.8,"sma_20":211725.0,"sma_60":200396.67,"sma_120":183411.67},{"date":"2026-07-07","open":193400,"high":209000,"low":192500,"close":205000,"volume":546343,"rsi_14":34.97,"sma_20":209350.0,"sma_60":201246.67,"sma_120":183678.33},{"date":"2026-07-08","open":203500,"high":206000,"low":190300,"close":194300,"volume":309607,"rsi_14":35.28,"sma_20":207815.0,"sma_60":202013.33,"sma_120":183890.83},{"date":"2026-07-09","open":194500,"high":196200,"low":186100,"close":188300,"volume":304373,"rsi_14":36.49,"sma_20":205755.0,"sma_60":202673.33,"sma_120":184004.17},{"date":"2026-07-10","open":194500,"high":204000,"low":194500,"close":199600,"volume":263246,"rsi_14":45.34,"sma_20":203885.0,"sma_60":203521.67,"sma_120":184223.33},{"date":"2026-07-13","open":199700,"high":203000,"low":189100,"close":190200,"volume":271934,"rsi_14":49.2,"sma_20":201420.0,"sma_60":204166.67,"sma_120":184347.5},{"date":"2026-07-14","open":191900,"high":197400,"low":186500,"close":193000,"volume":285009,"rsi_14":51.8,"sma_20":199170.0,"sma_60":204406.67,"sma_120":184517.5},{"date":"2026-07-15","open":197300,"high":201500,"low":195500,"close":199300,"volume":233047,"rsi_14":54.6,"sma_20":197510.0,"sma_60":204545.0,"sma_120":184781.67},{"date":"2026-07-16","open":194400,"high":201500,"low":193500,"close":199300,"volume":235615,"rsi_14":55.01,"sma_20":196425.0,"sma_60":204825.0,"sma_120":185040.83},{"date":"2026-07-20","open":191100,"high":193000,"low":184200,"close":185800,"volume":235833,"rsi_14":43.45,"sma_20":195115.0,"sma_60":204925.0,"sma_120":185230.0},{"date":"2026-07-21","open":186500,"high":193200,"low":183500,"close":191500,"volume":231524,"rsi_14":50.36,"sma_20":194265.0,"sma_60":205113.33,"sma_120":185457.5},{"date":"2026-07-22","open":196000,"high":205000,"low":195700,"close":196000,"volume":231372,"rsi_14":49.26,"sma_20":194485.0,"sma_60":205378.33,"sma_120":185687.5},{"date":"2026-07-23","open":201000,"high":218500,"low":198800,"close":218000,"volume":402845,"rsi_14":57.36,"sma_20":195895.0,"sma_60":206038.33,"sma_120":186095.83},{"date":"2026-07-24","open":214000,"high":216000,"low":201500,"close":209500,"volume":232503,"rsi_14":56.16,"sma_20":196840.0,"sma_60":206700.0,"sma_120":186451.67},{"date":"2026-07-27","open":223500,"high":226000,"low":207000,"close":217500,"volume":537015,"rsi_14":60.05,"sma_20":198220.0,"sma_60":207495.0,"sma_120":186865.83},{"date":"2026-07-28","open":210500,"high":214000,"low":198600,"close":200500,"volume":319894,"rsi_14":48.21,"sma_20":198310.0,"sma_60":207961.67,"sma_120":187117.5},{"date":"2026-07-29","open":201000,"high":214000,"low":190000,"close":197300,"volume":513738,"rsi_14":51.27,"sma_20":198635.0,"sma_60":208413.33,"sma_120":187261.67},{"date":"2026-07-30","open":197300,"high":209500,"low":197000,"close":198700,"volume":398107,"rsi_14":54.58,"sma_20":198700.0,"sma_60":208955.0,"sma_120":187475.0},{"date":"2026-07-31","open":212000,"high":213250,"low":200000,"close":206000,"volume":446473,"rsi_14":52.92,"sma_20":198925.0,"sma_60":209606.67,"sma_120":187792.5},{"date":"2026-08-03","open":203000,"high":204000,"low":198000,"close":203000,"volume":249490,"rsi_14":56.2,"sma_20":199305.0,"sma_60":210156.67,"sma_120":188056.67},{"date":"2026-08-04","open":208500,"high":220000,"low":203500,"close":219500,"volume":409886,"rsi_14":61.33,"sma_20":200615.0,"sma_60":210871.67,"sma_120":188446.67},{"date":"2026-08-05","open":220500,"high":233000,"low":214500,"close":230500,"volume":375539,"rsi_14":62.83,"sma_20":201890.0,"sma_60":211790.0,"sma_120":188965.0},{"date":"2026-08-06","open":226500,"high":236000,"low":224000,"close":232500,"volume":360459,"rsi_14":63.43,"sma_20":203800.0,"sma_60":212770.0,"sma_120":189523.33},{"date":"2026-08-07","open":230000,"high":235500,"low":219000,"close":221500,"volume":353650,"rsi_14":64.74,"sma_20":205460.0,"sma_60":213473.33,"sma_120":189970.83},{"date":"2026-08-10","open":224500,"high":225250,"low":218000,"close":222500,"volume":190434,"rsi_14":63.32,"sma_20":206605.0,"sma_60":214193.33,"sma_120":190410.83},{"date":"2026-08-11","open":224000,"high":241500,"low":218500,"close":237000,"volume":412978,"rsi_14":66.22,"sma_20":208945.0,"sma_60":215095.0,"sma_120":190955.0},{"date":"2026-08-12","open":237500,"high":243500,"low":233500,"close":235500,"volume":210772,"rsi_14":58.26,"sma_20":211070.0,"sma_60":215870.0,"sma_120":191480.0},{"date":"2026-08-13","open":240500,"high":241500,"low":230500,"close":237000,"volume":358445,"rsi_14":63.9,"sma_20":212955.0,"sma_60":216810.0,"sma_120":192035.0},{"date":"2026-08-14","open":237000,"high":244500,"low":231500,"close":243500,"volume":287095,"rsi_14":63.35,"sma_20":215165.0,"sma_60":218018.33,"sma_120":192634.17},{"date":"2026-08-18","open":240500,"high":242750,"low":225000,"close":228500,"volume":301795,"rsi_14":64.68,"sma_20":217300.0,"sma_60":219080.0,"sma_120":193102.5},{"date":"2026-08-19","open":220500,"high":228500,"low":217500,"close":226000,"volume":195973,"rsi_14":65.15,"sma_20":219025.0,"sma_60":219758.33,"sma_120":193522.5},{"date":"2026-08-20","open":227500,"high":237500,"low":225500,"close":233000,"volume":162816,"rsi_14":67.1,"sma_20":220875.0,"sma_60":220396.67,"sma_120":194008.33},{"date":"2026-08-21","open":226000,"high":230000,"low":221000,"close":228000,"volume":200600,"rsi_14":61.22,"sma_20":221375.0,"sma_60":220838.33,"sma_120":194419.17},{"date":"2026-08-24","open":230500,"high":231000,"low":222500,"close":228000,"volume":159303,"rsi_14":63.16,"sma_20":222300.0,"sma_60":220280.0,"sma_120":194725.0},{"date":"2026-08-25","open":224000,"high":227000,"low":211500,"close":227000,"volume":166514,"rsi_14":54.72,"sma_20":222775.0,"sma_60":219921.67,"sma_120":194991.67},{"date":"2026-08-26","open":227000,"high":231500,"low":224000,"close":228000,"volume":123328,"rsi_14":48.2,"sma_20":224150.0,"sma_60":218738.33,"sma_120":195411.67},{"date":"2026-08-27","open":233500,"high":235000,"low":227500,"close":234000,"volume":142411,"rsi_14":51.02,"sma_20":225985.0,"sma_60":216605.0,"sma_120":196060.0},{"date":"2026-08-28","open":239000,"high":245000,"low":236000,"close":243000,"volume":274452,"rsi_14":65.03,"sma_20":228200.0,"sma_60":215646.67,"sma_120":196694.17},{"date":"2026-08-31","open":236000,"high":241500,"low":230000,"close":240000,"volume":462119,"rsi_14":61.9,"sma_20":229900.0,"sma_60":215180.0,"sma_120":197328.33},{"date":"2026-09-01","open":238000,"high":246000,"low":234000,"close":245000,"volume":159555,"rsi_14":56.25,"sma_20":232000.0,"sma_60":215055.0,"sma_120":198048.33},{"date":"2026-09-02","open":235000,"high":236500,"low":230000,"close":233000,"volume":139026,"rsi_14":48.32,"sma_20":232675.0,"sma_60":215005.0,"sma_120":198635.83},{"date":"2026-09-03","open":233500,"high":236000,"low":220000,"close":226000,"volume":195287,"rsi_14":43.12,"sma_20":232450.0,"sma_60":214563.33,"sma_120":199156.67},{"date":"2026-09-04","open":229500,"high":239500,"low":228500,"close":238000,"volume":214444,"rsi_14":46.78,"sma_20":232725.0,"sma_60":214780.0,"sma_120":199790.0},{"date":"2026-09-07","open":239500,"high":243000,"low":238000,"close":242500,"volume":144710,"rsi_14":59.33,"sma_20":233775.0,"sma_60":214996.67,"sma_120":200470.0},{"date":"2026-09-08","open":242500,"high":243000,"low":229000,"close":230000,"volume":153877,"rsi_14":52.35,"sma_20":234150.0,"sma_60":214880.0,"sma_120":201065.83},{"date":"2026-09-09","open":232000,"high":232000,"low":223500,"close":224500,"volume":223617,"rsi_14":44.91,"sma_20":233525.0,"sma_60":214630.0,"sma_120":201576.67},{"date":"2026-09-10","open":223000,"high":229500,"low":219500,"close":227000,"volume":293698,"rsi_14":49.38,"sma_20":233100.0,"sma_60":214446.67,"sma_120":202075.83},{"date":"2026-09-11","open":220500,"high":223000,"low":218500,"close":222500,"volume":146945,"rsi_14":46.78,"sma_20":232375.0,"sma_60":214280.0,"sma_120":202584.17},{"date":"2026-09-14","open":215500,"high":222000,"low":213500,"close":215500,"volume":143274,"rsi_14":43.72,"sma_20":230975.0,"sma_60":214188.33,"sma_120":203025.0},{"date":"2026-09-15","open":217000,"high":224500,"low":216500,"close":222000,"volume":110302,"rsi_14":46.91,"sma_20":230650.0,"sma_60":214355.0,"sma_120":203605.0},{"date":"2026-09-16","open":220000,"high":220000,"low":214500,"close":216500,"volume":111234,"rsi_14":40.93,"sma_20":230175.0,"sma_60":214488.33,"sma_120":204100.0},{"date":"2026-09-17","open":219000,"high":221000,"low":214500,"close":218000,"volume":97382,"rsi_14":35.96,"sma_20":229425.0,"sma_60":214928.33,"sma_120":204587.5},{"date":"2026-09-18","open":222000,"high":222500,"low":218000,"close":220000,"volume":191689,"rsi_14":38.64,"sma_20":229025.0,"sma_60":215431.67,"sma_120":205120.0},{"date":"2026-09-21","open":219500,"high":226500,"low":216500,"close":225000,"volume":118291,"rsi_14":38.64,"sma_20":228875.0,"sma_60":216005.0,"sma_120":205692.5},{"date":"2026-09-22","open":227500,"high":229500,"low":223000,"close":225000,"volume":110426,"rsi_14":44.74,"sma_20":228775.0,"sma_60":216590.0,"sma_120":206290.0},{"date":"2026-09-23","open":226500,"high":226500,"low":217500,"close":221000,"volume":94796,"rsi_14":46.58,"sma_20":228425.0,"sma_60":216961.67,"sma_120":206880.83},{"date":"2026-09-28","open":220000,"high":222000,"low":217500,"close":218000,"volume":91757,"rsi_14":34.38,"sma_20":227625.0,"sma_60":217415.0,"sma_120":207396.67},{"date":"2026-09-29","open":218500,"high":220000,"low":214000,"close":218000,"volume":119627,"rsi_14":29.41,"sma_20":226375.0,"sma_60":217758.33,"sma_120":207958.33},{"date":"2026-09-30","open":218500,"high":222000,"low":217000,"close":218500,"volume":123675,"rsi_14":37.89,"sma_20":225300.0,"sma_60":218041.67,"sma_120":208510.83},{"date":"2026-10-01","open":218500,"high":223000,"low":216500,"close":222500,"volume":105364,"rsi_14":47.83,"sma_20":224175.0,"sma_60":218493.33,"sma_120":209095.0},{"date":"2026-10-02","open":221000,"high":221500,"low":215500,"close":219000,"volume":111681,"rsi_14":41.49,"sma_20":223475.0,"sma_60":218921.67,"sma_120":209659.17},{"date":"2026-10-06","open":222000,"high":222000,"low":217000,"close":220000,"volume":97946,"rsi_14":47.13,"sma_20":223175.0,"sma_60":219171.67,"sma_120":210209.17},{"date":"2026-10-07","open":219000,"high":219500,"low":205000,"close":207000,"volume":182058,"rsi_14":41.41,"sma_20":221625.0,"sma_60":219383.33,"sma_120":210698.33},{"date":"2026-10-08","open":204500,"high":205500,"low":195300,"close":196100,"volume":265849,"rsi_14":25.97,"sma_20":219305.0,"sma_60":219513.33,"sma_120":211093.33},{"date":"2026-10-12","open":194300,"high":201500,"low":193000,"close":193100,"volume":193256,"rsi_14":27.24,"sma_20":217460.0,"sma_60":219405.0,"sma_120":211463.33},{"date":"2026-10-13","open":193000,"high":198000,"low":188000,"close":196400,"volume":191617,"rsi_14":29.7,"sma_20":216055.0,"sma_60":219508.33,"sma_120":211837.5},{"date":"2026-10-14","open":196000,"high":205500,"low":196000,"close":204000,"volume":134991,"rsi_14":36.39,"sma_20":214905.0,"sma_60":219691.67,"sma_120":212049.17},{"date":"2026-10-15","open":199200,"high":199700,"low":190200,"close":190600,"volume":155141,"rsi_14":24.4,"sma_20":213310.0,"sma_60":219546.67,"sma_120":212045.83},{"date":"2026-10-16","open":196200,"high":203500,"low":196200,"close":198700,"volume":124242,"rsi_14":32.54,"sma_20":212470.0,"sma_60":219536.67,"sma_120":212180.83},{"date":"2026-10-19","open":194000,"high":204000,"low":192800,"close":203500,"volume":83071,"rsi_14":38.5,"sma_20":211545.0,"sma_60":219831.67,"sma_120":212378.33},{"date":"2026-10-20","open":199900,"high":204500,"low":195500,"close":196100,"volume":114414,"rsi_14":36.4,"sma_20":210525.0,"sma_60":219908.33,"sma_120":212510.83},{"date":"2026-10-21","open":200000,"high":202500,"low":196700,"close":200000,"volume":115793,"rsi_14":39.34,"sma_20":209625.0,"sma_60":219975.0,"sma_120":212676.67},{"date":"2026-10-22","open":198500,"high":218000,"low":198000,"close":209000,"volume":414026,"rsi_14":44.89,"sma_20":209075.0,"sma_60":219825.0,"sma_120":212931.67},{"date":"2026-10-23","open":200199,"high":211500,"low":195316,"close":211500,"volume":360135}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8408.440032418112,"pbr":1.54,"per":25.15,"roa":1.21,"roe":1.73,"grade":"C","comment":"PER 25.39배, ROE 1.73%","revenue":13998812045064.0,"analysis":"PER 25.4배입니다. ROE 1.7%입니다. 시가총액 16.52조. 매출 14.00조, 영업이익 7685.43억.","eps_basis":"TTM","debt_ratio":0.4234863893191221,"market_cap":16365419082000,"net_income":664823452863.0,"total_debt":4507310800543.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.24,"total_assets":15150653571936.0,"total_equity":10643342771393.0,"profit_margin":4.75,"revenue_basis":"TTM","dividend_yield":1.68,"net_income_basis":"TTM","operating_income":768542767693.0,"operating_margin":5.49,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":211500.0,"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":166000.0},{"date":"2016-10-25","close":167000.0},{"date":"2016-10-26","close":165000.0},{"date":"2016-10-27","close":160000.0},{"date":"2016-10-28","close":159000.0},{"date":"2016-10-31","close":154500.0},{"date":"2016-11-01","close":148500.0},{"date":"2016-11-02","close":147500.0},{"date":"2016-11-03","close":151500.0},{"date":"2016-11-04","close":148000.0},{"date":"2016-11-07","close":150000.0},{"date":"2016-11-08","close":150500.0},{"date":"2016-11-09","close":145500.0},{"date":"2016-11-10","close":148500.0},{"date":"2016-11-11","close":144000.0},{"date":"2016-11-14","close":144000.0},{"date":"2016-11-15","close":144500.0},{"date":"2016-11-16","close":148500.0},{"date":"2016-11-17","close":148000.0},{"date":"2016-11-18","close":145500.0},{"date":"2016-11-21","close":144500.0},{"date":"2016-11-22","close":146500.0},{"date":"2016-11-23","close":142500.0},{"date":"2016-11-24","close":136500.0},{"date":"2016-11-25","close":138000.0},{"date":"2016-11-28","close":141000.0},{"date":"2016-11-29","close":136000.0},{"date":"2016-11-30","close":135000.0},{"date":"2016-12-01","close":133000.0},{"date":"2016-12-02","close":129000.0},{"date":"2016-12-05","close":125000.0},{"date":"2016-12-06","close":127500.0},{"date":"2016-12-07","close":127000.0},{"date":"2016-12-08","close":129000.0},{"date":"2016-12-09","close":128500.0},{"date":"2016-12-12","close":131000.0},{"date":"2016-12-13","close":133500.0},{"date":"2016-12-14","close":133500.0},{"date":"2016-12-15","close":134000.0},{"date":"2016-12-16","close":133500.0},{"date":"2016-12-19","close":132500.0},{"date":"2016-12-20","close":132000.0},{"date":"2016-12-21","close":139500.0},{"date":"2016-12-22","close":137000.0},{"date":"2016-12-23","close":138000.0},{"date":"2016-12-26","close":137000.0},{"date":"2016-12-27","close":138000.0},{"date":"2016-12-28","close":137500.0},{"date":"2016-12-29","close":139500.0},{"date":"2017-01-02","close":138500.0},{"date":"2017-01-03","close":142000.0},{"date":"2017-01-04","close":147500.0},{"date":"2017-01-05","close":144000.0},{"date":"2017-01-06","close":142500.0},{"date":"2017-01-09","close":143500.0},{"date":"2017-01-10","close":140500.0},{"date":"2017-01-11","close":140500.0},{"date":"2017-01-12","close":138000.0},{"date":"2017-01-13","close":137500.0},{"date":"2017-01-16","close":137000.0},{"date":"2017-01-17","close":136000.0},{"date":"2017-01-18","close":134000.0},{"date":"2017-01-19","close":135000.0},{"date":"2017-01-20","close":133500.0},{"date":"2017-01-23","close":132000.0},{"date":"2017-01-24","close":128000.0},{"date":"2017-01-25","close":126500.0},{"date":"2017-01-26","close":126500.0},{"date":"2017-01-31","close":126000.0},{"date":"2017-02-01","close":127500.0},{"date":"2017-02-02","close":128500.0},{"date":"2017-02-03","close":129000.0},{"date":"2017-02-06","close":128500.0},{"date":"2017-02-07","close":129000.0},{"date":"2017-02-08","close":127500.0},{"date":"2017-02-09","close":126500.0},{"date":"2017-02-10","close":128000.0},{"date":"2017-02-13","close":127500.0},{"date":"2017-02-14","close":127500.0},{"date":"2017-02-15","close":127500.0},{"date":"2017-02-16","close":129000.0},{"date":"2017-02-17","close":128000.0},{"date":"2017-02-20","close":126500.0},{"date":"2017-02-21","close":128500.0},{"date":"2017-02-22","close":130500.0},{"date":"2017-02-23","close":131000.0},{"date":"2017-02-24","close":133500.0},{"date":"2017-02-27","close":132500.0},{"date":"2017-02-28","close":130000.0},{"date":"2017-03-02","close":130500.0},{"date":"2017-03-03","close":127500.0},{"date":"2017-03-06","close":126500.0},{"date":"2017-03-07","close":127000.0},{"date":"2017-03-08","close":128500.0},{"date":"2017-03-09","close":126500.0},{"date":"2017-03-10","close":126500.0},{"date":"2017-03-13","close":127500.0},{"date":"2017-03-14","close":134000.0},{"date":"2017-03-15","close":137500.0},{"date":"2017-03-16","close":139500.0},{"date":"2017-03-17","close":139500.0},{"date":"2017-03-20","close":145000.0},{"date":"2017-03-21","close":147500.0},{"date":"2017-03-22","close":145000.0},{"date":"2017-03-23","close":147500.0},{"date":"2017-03-24","close":135000.0},{"date":"2017-03-27","close":135000.0},{"date":"2017-03-28","close":135000.0},{"date":"2017-03-29","close":132500.0},{"date":"2017-03-30","close":134000.0},{"date":"2017-03-31","close":133500.0},{"date":"2017-04-03","close":136000.0},{"date":"2017-04-04","close":137500.0},{"date":"2017-04-05","close":137500.0},{"date":"2017-04-06","close":135500.0},{"date":"2017-04-07","close":137500.0},{"date":"2017-04-10","close":136000.0},{"date":"2017-04-11","close":136000.0},{"date":"2017-04-12","close":135000.0},{"date":"2017-04-13","close":137500.0},{"date":"2017-04-14","close":135000.0},{"date":"2017-04-17","close":136000.0},{"date":"2017-04-18","close":138000.0},{"date":"2017-04-19","close":139000.0},{"date":"2017-04-20","close":143500.0},{"date":"2017-04-21","close":146000.0},{"date":"2017-04-24","close":146000.0},{"date":"2017-04-25","close":147000.0},{"date":"2017-04-26","close":146500.0},{"date":"2017-04-27","close":137000.0},{"date":"2017-04-28","close":137500.0},{"date":"2017-05-02","close":139500.0},{"date":"2017-05-04","close":142000.0},{"date":"2017-05-08","close":146000.0},{"date":"2017-05-10","close":145000.0},{"date":"2017-05-11","close":147500.0},{"date":"2017-05-12","close":147500.0},{"date":"2017-05-15","close":146000.0},{"date":"2017-05-16","close":145000.0},{"date":"2017-05-17","close":148000.0},{"date":"2017-05-18","close":148000.0},{"date":"2017-05-19","close":155500.0},{"date":"2017-05-22","close":155000.0},{"date":"2017-05-23","close":154000.0},{"date":"2017-05-24","close":159000.0},{"date":"2017-05-25","close":161000.0},{"date":"2017-05-26","close":161500.0},{"date":"2017-05-29","close":167000.0},{"date":"2017-05-30","close":162500.0},{"date":"2017-05-31","close":163000.0},{"date":"2017-06-01","close":164000.0},{"date":"2017-06-02","close":167500.0},{"date":"2017-06-05","close":170500.0},{"date":"2017-06-07","close":170500.0},{"date":"2017-06-08","close":173500.0},{"date":"2017-06-09","close":173500.0},{"date":"2017-06-12","close":166500.0},{"date":"2017-06-13","close":169000.0},{"date":"2017-06-14","close":165000.0},{"date":"2017-06-15","close":163000.0},{"date":"2017-06-16","close":160000.0},{"date":"2017-06-19","close":166000.0},{"date":"2017-06-20","close":160500.0},{"date":"2017-06-21","close":161000.0},{"date":"2017-06-22","close":168000.0},{"date":"2017-06-23","close":174000.0},{"date":"2017-06-26","close":184000.0},{"date":"2017-06-27","close":184000.0},{"date":"2017-06-28","close":187000.0},{"date":"2017-06-29","close":189000.0},{"date":"2017-06-30","close":184500.0},{"date":"2017-07-03","close":180000.0},{"date":"2017-07-04","close":183500.0},{"date":"2017-07-05","close":187500.0},{"date":"2017-07-06","close":186500.0},{"date":"2017-07-07","close":188500.0},{"date":"2017-07-10","close":188500.0},{"date":"2017-07-11","close":185000.0},{"date":"2017-07-12","close":182000.0},{"date":"2017-07-13","close":188000.0},{"date":"2017-07-14","close":182500.0},{"date":"2017-07-17","close":190000.0},{"date":"2017-07-18","close":191000.0},{"date":"2017-07-19","close":186000.0},{"date":"2017-07-20","close":188500.0},{"date":"2017-07-21","close":190500.0},{"date":"2017-07-24","close":190000.0},{"date":"2017-07-25","close":190000.0},{"date":"2017-07-26","close":173000.0},{"date":"2017-07-27","close":178000.0},{"date":"2017-07-28","close":177000.0},{"date":"2017-07-31","close":179000.0},{"date":"2017-08-01","close":177000.0},{"date":"2017-08-02","close":180000.0},{"date":"2017-08-03","close":177500.0},{"date":"2017-08-04","close":178500.0},{"date":"2017-08-07","close":177000.0},{"date":"2017-08-08","close":178000.0},{"date":"2017-08-09","close":175000.0},{"date":"2017-08-10","close":176000.0},{"date":"2017-08-11","close":172500.0},{"date":"2017-08-14","close":174500.0},{"date":"2017-08-16","close":174000.0},{"date":"2017-08-17","close":173000.0},{"date":"2017-08-18","close":172000.0},{"date":"2017-08-21","close":166500.0},{"date":"2017-08-22","close":168500.0},{"date":"2017-08-23","close":165500.0},{"date":"2017-08-24","close":168000.0},{"date":"2017-08-25","close":166500.0},{"date":"2017-08-28","close":170500.0},{"date":"2017-08-29","close":170000.0},{"date":"2017-08-30","close":169500.0},{"date":"2017-08-31","close":167500.0},{"date":"2017-09-01","close":164000.0},{"date":"2017-09-04","close":161500.0},{"date":"2017-09-05","close":161000.0},{"date":"2017-09-06","close":160500.0},{"date":"2017-09-07","close":165500.0},{"date":"2017-09-08","close":171500.0},{"date":"2017-09-11","close":171500.0},{"date":"2017-09-12","close":169500.0},{"date":"2017-09-13","close":172000.0},{"date":"2017-09-14","close":173000.0},{"date":"2017-09-15","close":174500.0},{"date":"2017-09-18","close":172500.0},{"date":"2017-09-19","close":175000.0},{"date":"2017-09-20","close":171500.0},{"date":"2017-09-21","close":167500.0},{"date":"2017-09-22","close":168000.0},{"date":"2017-09-25","close":165500.0},{"date":"2017-09-26","close":170000.0},{"date":"2017-09-27","close":167500.0},{"date":"2017-09-28","close":164000.0},{"date":"2017-09-29","close":168500.0},{"date":"2017-10-10","close":170500.0},{"date":"2017-10-11","close":177500.0},{"date":"2017-10-12","close":182000.0},{"date":"2017-10-13","close":179000.0},{"date":"2017-10-16","close":184000.0},{"date":"2017-10-17","close":189500.0},{"date":"2017-10-18","close":188500.0},{"date":"2017-10-19","close":187000.0},{"date":"2017-10-20","close":195500.0},{"date":"2017-10-23","close":195500.0},{"date":"2017-10-24","close":196500.0},{"date":"2017-10-25","close":193000.0},{"date":"2017-10-26","close":197500.0},{"date":"2017-10-27","close":194500.0},{"date":"2017-10-30","close":207000.0},{"date":"2017-10-31","close":207000.0},{"date":"2017-11-01","close":209000.0},{"date":"2017-11-02","close":203000.0},{"date":"2017-11-03","close":210500.0},{"date":"2017-11-06","close":212000.0},{"date":"2017-11-07","close":206000.0},{"date":"2017-11-08","close":208000.0},{"date":"2017-11-09","close":204000.0},{"date":"2017-11-10","close":204000.0},{"date":"2017-11-13","close":197500.0},{"date":"2017-11-14","close":198000.0},{"date":"2017-11-15","close":202500.0},{"date":"2017-11-16","close":202000.0},{"date":"2017-11-17","close":201500.0},{"date":"2017-11-20","close":197000.0},{"date":"2017-11-21","close":199500.0},{"date":"2017-11-22","close":201500.0},{"date":"2017-11-23","close":200000.0},{"date":"2017-11-24","close":201000.0},{"date":"2017-11-27","close":194500.0},{"date":"2017-11-28","close":193500.0},{"date":"2017-11-29","close":197000.0},{"date":"2017-11-30","close":188000.0},{"date":"2017-12-01","close":191500.0},{"date":"2017-12-04","close":198000.0},{"date":"2017-12-05","close":199000.0},{"date":"2017-12-06","close":197000.0},{"date":"2017-12-07","close":199000.0},{"date":"2017-12-08","close":200500.0},{"date":"2017-12-11","close":199000.0},{"date":"2017-12-12","close":196500.0},{"date":"2017-12-13","close":199000.0},{"date":"2017-12-14","close":206000.0},{"date":"2017-12-15","close":206500.0},{"date":"2017-12-18","close":207500.0},{"date":"2017-12-19","close":206000.0},{"date":"2017-12-20","close":206000.0},{"date":"2017-12-21","close":196500.0},{"date":"2017-12-22","close":197500.0},{"date":"2017-12-26","close":193500.0},{"date":"2017-12-27","close":196000.0},{"date":"2017-12-28","close":200000.0},{"date":"2018-01-02","close":176734.7031},{"date":"2018-01-03","close":178047.1094},{"date":"2018-01-04","close":195545.625},{"date":"2018-01-05","close":198607.8281},{"date":"2018-01-08","close":216981.2344},{"date":"2018-01-09","close":211731.7188},{"date":"2018-01-10","close":219606.0156},{"date":"2018-01-11","close":217856.1719},{"date":"2018-01-12","close":220480.9219},{"date":"2018-01-15","close":219168.5469},{"date":"2018-01-16","close":221355.875},{"date":"2018-01-17","close":230980.0312},{"date":"2018-01-18","close":229667.625},{"date":"2018-01-19","close":222668.25},{"date":"2018-01-22","close":213044.0781},{"date":"2018-01-23","close":222668.25},{"date":"2018-01-24","close":226167.9375},{"date":"2018-01-25","close":226167.9375},{"date":"2018-01-26","close":227480.3281},{"date":"2018-01-29","close":226605.4062},{"date":"2018-01-30","close":222230.7812},{"date":"2018-01-31","close":224418.0938},{"date":"2018-02-01","close":223980.6406},{"date":"2018-02-02","close":216106.3125},{"date":"2018-02-05","close":214793.9062},{"date":"2018-02-06","close":206919.625},{"date":"2018-02-07","close":208669.4531},{"date":"2018-02-08","close":206482.1406},{"date":"2018-02-09","close":200357.6875},{"date":"2018-02-12","close":200795.1406},{"date":"2018-02-13","close":207357.0625},{"date":"2018-02-14","close":209981.8281},{"date":"2018-02-19","close":209981.8281},{"date":"2018-02-20","close":205169.7656},{"date":"2018-02-21","close":208669.4531},{"date":"2018-02-22","close":209981.8281},{"date":"2018-02-23","close":220043.4531},{"date":"2018-02-26","close":217856.1719},{"date":"2018-02-27","close":216543.7812},{"date":"2018-02-28","close":208232.0156},{"date":"2018-03-02","close":208232.0156},{"date":"2018-03-05","close":204294.8438},{"date":"2018-03-06","close":209544.375},{"date":"2018-03-07","close":206919.625},{"date":"2018-03-08","close":215231.4062},{"date":"2018-03-09","close":216543.7812},{"date":"2018-03-12","close":221355.875},{"date":"2018-03-13","close":225293.0312},{"date":"2018-03-14","close":225293.0312},{"date":"2018-03-15","close":226167.9375},{"date":"2018-03-16","close":227042.8594},{"date":"2018-03-19","close":219168.5469},{"date":"2018-03-20","close":226167.9375},{"date":"2018-03-21","close":223543.1562},{"date":"2018-03-22","close":222230.7812},{"date":"2018-03-23","close":214356.4844},{"date":"2018-03-26","close":216981.2344},{"date":"2018-03-27","close":221355.875},{"date":"2018-03-28","close":214793.9062},{"date":"2018-03-29","close":220918.4062},{"date":"2018-03-30","close":223543.1562},{"date":"2018-04-02","close":219168.5469},{"date":"2018-04-03","close":216543.7812},{"date":"2018-04-04","close":209544.375},{"date":"2018-04-05","close":209981.8281},{"date":"2018-04-06","close":209544.375},{"date":"2018-04-09","close":212606.625},{"date":"2018-04-10","close":214356.4844},{"date":"2018-04-11","close":206482.1406},{"date":"2018-04-12","close":205607.2344},{"date":"2018-04-13","close":207794.5469},{"date":"2018-04-16","close":204294.8438},{"date":"2018-04-17","close":206919.625},{"date":"2018-04-18","close":207357.0625},{"date":"2018-04-19","close":201670.0781},{"date":"2018-04-20","close":212606.625},{"date":"2018-04-23","close":209981.8281},{"date":"2018-04-24","close":213481.5156},{"date":"2018-04-25","close":212606.625},{"date":"2018-04-26","close":209981.8281},{"date":"2018-04-27","close":211294.2188},{"date":"2018-04-30","close":214356.4844},{"date":"2018-05-02","close":201670.0781},{"date":"2018-05-03","close":204732.2969},{"date":"2018-05-04","close":191170.9688},{"date":"2018-05-08","close":182421.7344},{"date":"2018-05-09","close":191170.9688},{"date":"2018-05-10","close":194233.2031},{"date":"2018-05-11","close":195545.625},{"date":"2018-05-14","close":193795.7344},{"date":"2018-05-15","close":192045.8906},{"date":"2018-05-16","close":194233.2031},{"date":"2018-05-17","close":194233.2031},{"date":"2018-05-18","close":193358.2812},{"date":"2018-05-21","close":195545.625},{"date":"2018-05-23","close":191608.4531},{"date":"2018-05-24","close":194233.2031},{"date":"2018-05-25","close":196858.0},{"date":"2018-05-28","close":193358.2812},{"date":"2018-05-29","close":192920.8125},{"date":"2018-05-30","close":187233.8125},{"date":"2018-05-31","close":184609.0469},{"date":"2018-06-01","close":195983.0469},{"date":"2018-06-04","close":194233.2031},{"date":"2018-06-05","close":198170.375},{"date":"2018-06-07","close":202982.4375},{"date":"2018-06-08","close":204294.8438},{"date":"2018-06-11","close":201232.6094},{"date":"2018-06-12","close":200795.1406},{"date":"2018-06-14","close":199920.2031},{"date":"2018-06-15","close":171922.6406},{"date":"2018-06-18","close":171047.7031},{"date":"2018-06-19","close":180234.4062},{"date":"2018-06-20","close":181109.3438},{"date":"2018-06-21","close":177609.6406},{"date":"2018-06-22","close":175859.8125},{"date":"2018-06-25","close":180234.4062},{"date":"2018-06-26","close":179359.4844},{"date":"2018-06-27","close":179359.4844},{"date":"2018-06-28","close":177609.6406},{"date":"2018-06-29","close":175422.3281},{"date":"2018-07-02","close":171922.6406},{"date":"2018-07-03","close":172360.0938},{"date":"2018-07-04","close":171922.6406},{"date":"2018-07-05","close":166673.0938},{"date":"2018-07-06","close":169297.8906},{"date":"2018-07-09","close":176297.25},{"date":"2018-07-10","close":178484.5781},{"date":"2018-07-11","close":174109.9375},{"date":"2018-07-12","close":180671.875},{"date":"2018-07-13","close":177172.1875},{"date":"2018-07-16","close":174984.875},{"date":"2018-07-17","close":180671.875},{"date":"2018-07-18","close":182421.7344},{"date":"2018-07-19","close":179359.4844},{"date":"2018-07-20","close":181109.3438},{"date":"2018-07-23","close":181109.3438},{"date":"2018-07-24","close":181546.8125},{"date":"2018-07-25","close":180671.875},{"date":"2018-07-26","close":184171.5781},{"date":"2018-07-27","close":181984.2656},{"date":"2018-07-30","close":181109.3438},{"date":"2018-07-31","close":183296.6562},{"date":"2018-08-01","close":185921.4375},{"date":"2018-08-02","close":183734.1094},{"date":"2018-08-03","close":182859.1719},{"date":"2018-08-06","close":182421.7344},{"date":"2018-08-07","close":187671.2656},{"date":"2018-08-08","close":198607.8281},{"date":"2018-08-09","close":198607.8281},{"date":"2018-08-10","close":195983.0469},{"date":"2018-08-13","close":198607.8281},{"date":"2018-08-14","close":198607.8281},{"date":"2018-08-16","close":202107.5312},{"date":"2018-08-17","close":200357.6875},{"date":"2018-08-20","close":200357.6875},{"date":"2018-08-21","close":201232.6094},{"date":"2018-08-22","close":201232.6094},{"date":"2018-08-23","close":199920.2031},{"date":"2018-08-24","close":203419.8906},{"date":"2018-08-27","close":204294.8438},{"date":"2018-08-28","close":202107.5312},{"date":"2018-08-29","close":207794.5469},{"date":"2018-08-30","close":208232.0156},{"date":"2018-08-31","close":212169.1406},{"date":"2018-09-03","close":209981.8281},{"date":"2018-09-04","close":210419.3281},{"date":"2018-09-05","close":208669.4531},{"date":"2018-09-06","close":209106.9219},{"date":"2018-09-07","close":212169.1406},{"date":"2018-09-10","close":211731.7188},{"date":"2018-09-11","close":212606.625},{"date":"2018-09-12","close":211294.2188},{"date":"2018-09-13","close":213919.0312},{"date":"2018-09-14","close":212169.1406},{"date":"2018-09-17","close":209981.8281},{"date":"2018-09-18","close":209106.9219},{"date":"2018-09-19","close":210856.75},{"date":"2018-09-20","close":205169.7656},{"date":"2018-09-21","close":199045.3125},{"date":"2018-09-27","close":201232.6094},{"date":"2018-09-28","close":202107.5312},{"date":"2018-10-01","close":198607.8281},{"date":"2018-10-02","close":198607.8281},{"date":"2018-10-04","close":194670.6719},{"date":"2018-10-05","close":193358.2812},{"date":"2018-10-08","close":190296.0625},{"date":"2018-10-10","close":185483.9531},{"date":"2018-10-11","close":178484.5781},{"date":"2018-10-12","close":180234.4062},{"date":"2018-10-15","close":176734.7031},{"date":"2018-10-16","close":181984.2656},{"date":"2018-10-17","close":185483.9531},{"date":"2018-10-18","close":183296.6562},{"date":"2018-10-19","close":186358.875},{"date":"2018-10-22","close":185483.9531},{"date":"2018-10-23","close":181546.8125},{"date":"2018-10-24","close":183734.1094},{"date":"2018-10-25","close":176734.7031},{"date":"2018-10-26","close":165360.7188},{"date":"2018-10-29","close":160548.6406},{"date":"2018-10-30","close":164923.25},{"date":"2018-10-31","close":168422.9219},{"date":"2018-11-01","close":163173.375},{"date":"2018-11-02","close":171485.1875},{"date":"2018-11-05","close":166673.0938},{"date":"2018-11-06","close":167548.0156},{"date":"2018-11-07","close":164923.25},{"date":"2018-11-08","close":164485.7656},{"date":"2018-11-09","close":167110.5469},{"date":"2018-11-12","close":167110.5469},{"date":"2018-11-13","close":163173.375},{"date":"2018-11-14","close":159673.6875},{"date":"2018-11-15","close":160111.1406},{"date":"2018-11-16","close":161423.5312},{"date":"2018-11-19","close":166235.625},{"date":"2018-11-20","close":162735.9219},{"date":"2018-11-21","close":164923.25},{"date":"2018-11-22","close":160111.1406},{"date":"2018-11-23","close":158361.3125},{"date":"2018-11-26","close":159673.6875},{"date":"2018-11-27","close":160986.0625},{"date":"2018-11-28","close":162298.4688},{"date":"2018-11-29","close":174109.9375},{"date":"2018-11-30","close":171485.1875},{"date":"2018-12-03","close":174109.9375},{"date":"2018-12-04","close":172360.0938},{"date":"2018-12-05","close":171922.6406},{"date":"2018-12-06","close":168860.4062},{"date":"2018-12-07","close":170172.7812},{"date":"2018-12-10","close":170172.7812},{"date":"2018-12-11","close":172360.0938},{"date":"2018-12-12","close":172797.5781},{"date":"2018-12-13","close":178047.1094},{"date":"2018-12-14","close":171922.6406},{"date":"2018-12-17","close":174547.4219},{"date":"2018-12-18","close":171485.1875},{"date":"2018-12-19","close":176734.7031},{"date":"2018-12-20","close":173672.4688},{"date":"2018-12-21","close":175422.3281},{"date":"2018-12-24","close":178922.0312},{"date":"2018-12-26","close":173235.0156},{"date":"2018-12-27","close":175444.6406},{"date":"2018-12-28","close":180305.8438},{"date":"2019-01-02","close":182073.5312},{"date":"2019-01-03","close":181189.6875},{"date":"2019-01-04","close":180747.7656},{"date":"2019-01-07","close":181189.6875},{"date":"2019-01-08","close":178980.0625},{"date":"2019-01-09","close":184283.1875},{"date":"2019-01-10","close":181189.6875},{"date":"2019-01-11","close":188702.4375},{"date":"2019-01-14","close":190912.0781},{"date":"2019-01-15","close":189586.2812},{"date":"2019-01-16","close":191353.9844},{"date":"2019-01-17","close":189144.3594},{"date":"2019-01-18","close":190470.1406},{"date":"2019-01-21","close":190912.0781},{"date":"2019-01-22","close":190912.0781},{"date":"2019-01-23","close":193563.6406},{"date":"2019-01-24","close":188702.4375},{"date":"2019-01-25","close":192237.8594},{"date":"2019-01-28","close":194889.3906},{"date":"2019-01-29","close":197099.0156},{"date":"2019-01-30","close":195331.3281},{"date":"2019-01-31","close":197540.9844},{"date":"2019-02-01","close":196657.1094},{"date":"2019-02-07","close":196657.1094},{"date":"2019-02-08","close":197982.875},{"date":"2019-02-11","close":196657.1094},{"date":"2019-02-12","close":194447.4688},{"date":"2019-02-13","close":198424.7969},{"date":"2019-02-14","close":201960.2031},{"date":"2019-02-15","close":201518.2969},{"date":"2019-02-18","close":201518.2969},{"date":"2019-02-19","close":200192.5312},{"date":"2019-02-20","close":208147.1875},{"date":"2019-02-21","close":204611.7812},{"date":"2019-02-22","close":203727.9375},{"date":"2019-02-25","close":203727.9375},{"date":"2019-02-26","close":205053.6875},{"date":"2019-02-27","close":205495.6094},{"date":"2019-02-28","close":203727.9375},{"date":"2019-03-04","close":200634.4375},{"date":"2019-03-05","close":204611.7812},{"date":"2019-03-06","close":205053.6875},{"date":"2019-03-07","close":200634.4375},{"date":"2019-03-08","close":196657.1094},{"date":"2019-03-11","close":195331.3281},{"date":"2019-03-12","close":199750.5781},{"date":"2019-03-13","close":200192.5312},{"date":"2019-03-14","close":201960.2031},{"date":"2019-03-15","close":200634.4375},{"date":"2019-03-18","close":204611.7812},{"date":"2019-03-19","close":206821.4062},{"date":"2019-03-20","close":205495.6094},{"date":"2019-03-21","close":205937.5625},{"date":"2019-03-22","close":205495.6094},{"date":"2019-03-25","close":201518.2969},{"date":"2019-03-26","close":204611.7812},{"date":"2019-03-27","close":204169.8594},{"date":"2019-03-28","close":208589.1094},{"date":"2019-03-29","close":207705.2656},{"date":"2019-04-01","close":205937.5625},{"date":"2019-04-02","close":204611.7812},{"date":"2019-04-03","close":205053.6875},{"date":"2019-04-04","close":207705.2656},{"date":"2019-04-05","close":205495.6094},{"date":"2019-04-08","close":206379.4844},{"date":"2019-04-09","close":205937.5625},{"date":"2019-04-10","close":207705.2656},{"date":"2019-04-11","close":207705.2656},{"date":"2019-04-12","close":206821.4062},{"date":"2019-04-15","close":206379.4844},{"date":"2019-04-16","close":205937.5625},{"date":"2019-04-17","close":207705.2656},{"date":"2019-04-18","close":205053.6875},{"date":"2019-04-19","close":197982.875},{"date":"2019-04-22","close":197099.0156},{"date":"2019-04-23","close":195331.3281},{"date":"2019-04-24","close":193563.6406},{"date":"2019-04-25","close":195331.3281},{"date":"2019-04-26","close":194447.4688},{"date":"2019-04-29","close":192679.75},{"date":"2019-04-30","close":191795.9219},{"date":"2019-05-02","close":195773.25},{"date":"2019-05-03","close":193563.6406},{"date":"2019-05-07","close":186934.75},{"date":"2019-05-08","close":187818.5938},{"date":"2019-05-09","close":178096.2031},{"date":"2019-05-10","close":181631.625},{"date":"2019-05-13","close":178538.125},{"date":"2019-05-14","close":180305.8438},{"date":"2019-05-15","close":182957.4062},{"date":"2019-05-16","close":181189.6875},{"date":"2019-05-17","close":179421.9844},{"date":"2019-05-20","close":177654.2969},{"date":"2019-05-21","close":179863.9219},{"date":"2019-05-22","close":182957.4062},{"date":"2019-05-23","close":181631.625},{"date":"2019-05-24","close":179421.9844},{"date":"2019-05-27","close":179863.9219},{"date":"2019-05-28","close":180305.8438},{"date":"2019-05-29","close":180747.7656},{"date":"2019-05-30","close":185608.9531},{"date":"2019-05-31","close":182957.4062},{"date":"2019-06-03","close":187818.5938},{"date":"2019-06-04","close":185608.9531},{"date":"2019-06-05","close":182515.4688},{"date":"2019-06-07","close":182957.4062},{"date":"2019-06-10","close":186934.75},{"date":"2019-06-11","close":193563.6406},{"date":"2019-06-12","close":192679.75},{"date":"2019-06-13","close":190470.1406},{"date":"2019-06-14","close":188260.5},{"date":"2019-06-17","close":189144.3594},{"date":"2019-06-18","close":190912.0781},{"date":"2019-06-19","close":192237.8594},{"date":"2019-06-20","close":191353.9844},{"date":"2019-06-21","close":191353.9844},{"date":"2019-06-24","close":189144.3594},{"date":"2019-06-25","close":190028.2188},{"date":"2019-06-26","close":190470.1406},{"date":"2019-06-27","close":190912.0781},{"date":"2019-06-28","close":190028.2188},{"date":"2019-07-01","close":188702.4375},{"date":"2019-07-02","close":185608.9531},{"date":"2019-07-03","close":184283.1875},{"date":"2019-07-04","close":190028.2188},{"date":"2019-07-05","close":194889.3906},{"date":"2019-07-08","close":190470.1406},{"date":"2019-07-09","close":188260.5},{"date":"2019-07-10","close":187376.6562},{"date":"2019-07-11","close":189586.2812},{"date":"2019-07-12","close":189586.2812},{"date":"2019-07-15","close":190912.0781},{"date":"2019-07-16","close":188702.4375},{"date":"2019-07-17","close":189144.3594},{"date":"2019-07-18","close":189144.3594},{"date":"2019-07-19","close":191795.9219},{"date":"2019-07-22","close":188702.4375},{"date":"2019-07-23","close":188702.4375},{"date":"2019-07-24","close":193563.6406},{"date":"2019-07-25","close":191795.9219},{"date":"2019-07-26","close":190470.1406},{"date":"2019-07-29","close":187376.6562},{"date":"2019-07-30","close":186050.875},{"date":"2019-07-31","close":184283.1875},{"date":"2019-08-01","close":186492.8125},{"date":"2019-08-02","close":184725.0781},{"date":"2019-08-05","close":176328.5156},{"date":"2019-08-06","close":172351.1875},{"date":"2019-08-07","close":172351.1875},{"date":"2019-08-08","close":175886.5781},{"date":"2019-08-09","close":176770.4375},{"date":"2019-08-12","close":177212.3594},{"date":"2019-08-13","close":176770.4375},{"date":"2019-08-14","close":175444.6406},{"date":"2019-08-16","close":173676.9531},{"date":"2019-08-19","close":174118.875},{"date":"2019-08-20","close":175886.5781},{"date":"2019-08-21","close":175886.5781},{"date":"2019-08-22","close":174118.875},{"date":"2019-08-23","close":173235.0312},{"date":"2019-08-26","close":170141.5312},{"date":"2019-08-27","close":170583.4688},{"date":"2019-08-28","close":172793.0938},{"date":"2019-08-29","close":167931.9062},{"date":"2019-08-30","close":173235.0312},{"date":"2019-09-02","close":170583.4688},{"date":"2019-09-03","close":170141.5312},{"date":"2019-09-04","close":171909.2344},{"date":"2019-09-05","close":173235.0312},{"date":"2019-09-06","close":172793.0938},{"date":"2019-09-09","close":170141.5312},{"date":"2019-09-10","close":174118.875},{"date":"2019-09-11","close":173235.0312},{"date":"2019-09-16","close":173235.0312},{"date":"2019-09-17","close":176328.5156},{"date":"2019-09-18","close":174560.8281},{"date":"2019-09-19","close":175886.5781},{"date":"2019-09-20","close":177212.3594},{"date":"2019-09-23","close":177212.3594},{"date":"2019-09-24","close":178980.0625},{"date":"2019-09-25","close":176770.4375},{"date":"2019-09-26","close":173676.9531},{"date":"2019-09-27","close":167489.9844},{"date":"2019-09-30","close":168373.8438},{"date":"2019-10-01","close":170141.5312},{"date":"2019-10-02","close":167489.9844},{"date":"2019-10-04","close":168373.8438},{"date":"2019-10-07","close":169257.6875},{"date":"2019-10-08","close":170141.5312},{"date":"2019-10-10","close":170141.5312},{"date":"2019-10-11","close":171909.2344},{"date":"2019-10-14","close":174118.875},{"date":"2019-10-15","close":170583.4688},{"date":"2019-10-16","close":171909.2344},{"date":"2019-10-17","close":171467.2969},{"date":"2019-10-18","close":170141.5312},{"date":"2019-10-21","close":171909.2344},{"date":"2019-10-22","close":168815.7656},{"date":"2019-10-23","close":167489.9844},{"date":"2019-10-24","close":171467.2969},{"date":"2019-10-25","close":178096.2031},{"date":"2019-10-28","close":180747.7656},{"date":"2019-10-29","close":180305.8438},{"date":"2019-10-30","close":180305.8438},{"date":"2019-10-31","close":178096.2031},{"date":"2019-11-01","close":180747.7656},{"date":"2019-11-04","close":180747.7656},{"date":"2019-11-05","close":178538.125},{"date":"2019-11-06","close":176328.5156},{"date":"2019-11-07","close":176770.4375},{"date":"2019-11-08","close":176328.5156},{"date":"2019-11-11","close":174560.8281},{"date":"2019-11-12","close":175002.7188},{"date":"2019-11-13","close":173676.9531},{"date":"2019-11-14","close":174118.875},{"date":"2019-11-15","close":178980.0625},{"date":"2019-11-18","close":179863.9219},{"date":"2019-11-19","close":178096.2031},{"date":"2019-11-20","close":177654.2969},{"date":"2019-11-21","close":175886.5781},{"date":"2019-11-22","close":177212.3594},{"date":"2019-11-25","close":178538.125},{"date":"2019-11-26","close":176328.5156},{"date":"2019-11-27","close":176328.5156},{"date":"2019-11-28","close":175886.5781},{"date":"2019-11-29","close":172793.0938},{"date":"2019-12-02","close":175886.5781},{"date":"2019-12-03","close":174560.8281},{"date":"2019-12-04","close":171909.2344},{"date":"2019-12-05","close":169699.6094},{"date":"2019-12-06","close":169699.6094},{"date":"2019-12-09","close":170141.5312},{"date":"2019-12-10","close":170141.5312},{"date":"2019-12-11","close":172793.0938},{"date":"2019-12-12","close":173676.9531},{"date":"2019-12-13","close":175886.5781},{"date":"2019-12-16","close":173676.9531},{"date":"2019-12-17","close":172351.1875},{"date":"2019-12-18","close":171909.2344},{"date":"2019-12-19","close":171909.2344},{"date":"2019-12-20","close":174118.875},{"date":"2019-12-23","close":174560.8281},{"date":"2019-12-24","close":172351.1875},{"date":"2019-12-26","close":171909.2344},{"date":"2019-12-27","close":174951.8906},{"date":"2019-12-30","close":174057.0},{"date":"2020-01-02","close":171819.75},{"date":"2020-01-03","close":172267.2031},{"date":"2020-01-06","close":170477.4219},{"date":"2020-01-07","close":172267.2031},{"date":"2020-01-08","close":168687.6406},{"date":"2020-01-09","close":171819.75},{"date":"2020-01-10","close":175399.3438},{"date":"2020-01-13","close":176741.7031},{"date":"2020-01-14","close":177189.1094},{"date":"2020-01-15","close":176741.7031},{"date":"2020-01-16","close":176294.2344},{"date":"2020-01-17","close":178531.4688},{"date":"2020-01-20","close":182558.4844},{"date":"2020-01-21","close":182558.4844},{"date":"2020-01-22","close":184348.2812},{"date":"2020-01-23","close":183453.3906},{"date":"2020-01-28","close":174504.4531},{"date":"2020-01-29","close":177189.1094},{"date":"2020-01-30","close":179873.8125},{"date":"2020-01-31","close":173609.5625},{"date":"2020-02-03","close":171372.3125},{"date":"2020-02-04","close":173609.5625},{"date":"2020-02-05","close":172714.6562},{"date":"2020-02-06","close":178978.9219},{"date":"2020-02-07","close":177189.1094},{"date":"2020-02-10","close":177636.5781},{"date":"2020-02-11","close":178531.4688},{"date":"2020-02-12","close":179426.3594},{"date":"2020-02-13","close":177189.1094},{"date":"2020-02-14","close":178978.9219},{"date":"2020-02-17","close":180321.2344},{"date":"2020-02-18","close":178084.0},{"date":"2020-02-19","close":178084.0},{"date":"2020-02-20","close":174951.8906},{"date":"2020-02-21","close":171372.3125},{"date":"2020-02-24","close":162870.8125},{"date":"2020-02-25","close":163765.7188},{"date":"2020-02-26","close":160633.5625},{"date":"2020-02-27","close":154816.7656},{"date":"2020-02-28","close":148999.9531},{"date":"2020-03-02","close":150342.3125},{"date":"2020-03-03","close":151684.6562},{"date":"2020-03-04","close":160633.5625},{"date":"2020-03-05","close":161975.9219},{"date":"2020-03-06","close":159291.2344},{"date":"2020-03-09","close":159291.2344},{"date":"2020-03-10","close":151684.6562},{"date":"2020-03-11","close":148999.9531},{"date":"2020-03-12","close":148999.9531},{"date":"2020-03-13","close":136023.9688},{"date":"2020-03-16","close":132891.8594},{"date":"2020-03-17","close":127969.9219},{"date":"2020-03-18","close":126180.1406},{"date":"2020-03-19","close":124390.3438},{"date":"2020-03-20","close":129759.7188},{"date":"2020-03-23","close":122600.5547},{"date":"2020-03-24","close":130654.6094},{"date":"2020-03-25","close":132891.8594},{"date":"2020-03-26","close":128417.375},{"date":"2020-03-27","close":130654.6094},{"date":"2020-03-30","close":135576.5156},{"date":"2020-03-31","close":133786.7344},{"date":"2020-04-01","close":126180.1406},{"date":"2020-04-02","close":128864.8359},{"date":"2020-04-03","close":129312.25},{"date":"2020-04-06","close":138261.1875},{"date":"2020-04-07","close":140051.0},{"date":"2020-04-08","close":140051.0},{"date":"2020-04-09","close":140051.0},{"date":"2020-04-10","close":140945.875},{"date":"2020-04-13","close":136023.9688},{"date":"2020-04-14","close":140498.4531},{"date":"2020-04-16","close":141393.3438},{"date":"2020-04-17","close":146762.7188},{"date":"2020-04-20","close":148552.4844},{"date":"2020-04-21","close":148105.0625},{"date":"2020-04-22","close":148552.4844},{"date":"2020-04-23","close":145867.8281},{"date":"2020-04-24","close":140498.4531},{"date":"2020-04-27","close":142288.25},{"date":"2020-04-28","close":141840.7812},{"date":"2020-04-29","close":145420.375},{"date":"2020-05-04","close":140051.0},{"date":"2020-05-06","close":144972.9219},{"date":"2020-05-07","close":158396.3281},{"date":"2020-05-08","close":157501.4375},{"date":"2020-05-11","close":161528.4688},{"date":"2020-05-12","close":157501.4375},{"date":"2020-05-13","close":160186.125},{"date":"2020-05-14","close":156159.1094},{"date":"2020-05-15","close":156606.5469},{"date":"2020-05-18","close":153921.875},{"date":"2020-05-19","close":156606.5469},{"date":"2020-05-20","close":159291.2344},{"date":"2020-05-21","close":158843.7812},{"date":"2020-05-22","close":156159.1094},{"date":"2020-05-25","close":166450.4062},{"date":"2020-05-26","close":168240.1719},{"date":"2020-05-27","close":166002.9375},{"date":"2020-05-28","close":167345.2812},{"date":"2020-05-29","close":170477.4219},{"date":"2020-06-01","close":170924.875},{"date":"2020-06-02","close":170029.9688},{"date":"2020-06-03","close":166897.8438},{"date":"2020-06-04","close":163318.25},{"date":"2020-06-05","close":165108.0625},{"date":"2020-06-08","close":163765.7188},{"date":"2020-06-09","close":164213.1719},{"date":"2020-06-10","close":167792.75},{"date":"2020-06-11","close":166002.9375},{"date":"2020-06-12","close":160186.125},{"date":"2020-06-15","close":151684.6562},{"date":"2020-06-16","close":161528.4688},{"date":"2020-06-17","close":161528.4688},{"date":"2020-06-18","close":158396.3281},{"date":"2020-06-19","close":158396.3281},{"date":"2020-06-22","close":157501.4375},{"date":"2020-06-23","close":158843.7812},{"date":"2020-06-24","close":160186.125},{"date":"2020-06-25","close":155711.6406},{"date":"2020-06-26","close":155711.6406},{"date":"2020-06-29","close":151237.1875},{"date":"2020-06-30","close":150789.7188},{"date":"2020-07-01","close":153026.9688},{"date":"2020-07-02","close":157948.9062},{"date":"2020-07-03","close":158843.7812},{"date":"2020-07-06","close":159291.2344},{"date":"2020-07-07","close":158396.3281},{"date":"2020-07-08","close":159291.2344},{"date":"2020-07-09","close":158843.7812},{"date":"2020-07-10","close":160186.125},{"date":"2020-07-13","close":164213.1719},{"date":"2020-07-14","close":165108.0625},{"date":"2020-07-15","close":163765.7188},{"date":"2020-07-16","close":160186.125},{"date":"2020-07-17","close":161528.4688},{"date":"2020-07-20","close":161528.4688},{"date":"2020-07-21","close":161081.0156},{"date":"2020-07-22","close":158843.7812},{"date":"2020-07-23","close":155264.2031},{"date":"2020-07-24","close":152579.5312},{"date":"2020-07-27","close":155264.2031},{"date":"2020-07-28","close":155711.6406},{"date":"2020-07-29","close":153474.4219},{"date":"2020-07-30","close":151684.6562},{"date":"2020-07-31","close":148999.9531},{"date":"2020-08-03","close":149447.4062},{"date":"2020-08-04","close":149894.8281},{"date":"2020-08-05","close":149894.8281},{"date":"2020-08-06","close":151684.6562},{"date":"2020-08-07","close":149447.4062},{"date":"2020-08-10","close":147210.1719},{"date":"2020-08-11","close":148105.0625},{"date":"2020-08-12","close":154369.2969},{"date":"2020-08-13","close":152132.0781},{"date":"2020-08-14","close":151237.1875},{"date":"2020-08-18","close":149447.4062},{"date":"2020-08-19","close":148552.4844},{"date":"2020-08-20","close":142288.25},{"date":"2020-08-21","close":141393.3438},{"date":"2020-08-24","close":142735.6875},{"date":"2020-08-25","close":144525.4844},{"date":"2020-08-26","close":142735.6875},{"date":"2020-08-27","close":142288.25},{"date":"2020-08-28","close":141840.7812},{"date":"2020-08-31","close":140945.875},{"date":"2020-09-01","close":142288.25},{"date":"2020-09-02","close":144525.4844},{"date":"2020-09-03","close":142735.6875},{"date":"2020-09-04","close":140498.4531},{"date":"2020-09-07","close":141840.7812},{"date":"2020-09-08","close":148552.4844},{"date":"2020-09-09","close":158396.3281},{"date":"2020-09-10","close":156159.1094},{"date":"2020-09-11","close":159291.2344},{"date":"2020-09-14","close":161975.9219},{"date":"2020-09-15","close":161081.0156},{"date":"2020-09-16","close":158843.7812},{"date":"2020-09-17","close":160186.125},{"date":"2020-09-18","close":162423.3594},{"date":"2020-09-21","close":158843.7812},{"date":"2020-09-22","close":150342.3125},{"date":"2020-09-23","close":148105.0625},{"date":"2020-09-24","close":149894.8281},{"date":"2020-09-25","close":148999.9531},{"date":"2020-09-28","close":153474.4219},{"date":"2020-09-29","close":151684.6562},{"date":"2020-10-05","close":156159.1094},{"date":"2020-10-06","close":153921.875},{"date":"2020-10-07","close":158843.7812},{"date":"2020-10-08","close":158396.3281},{"date":"2020-10-12","close":157948.9062},{"date":"2020-10-13","close":154816.7656},{"date":"2020-10-14","close":153026.9688},{"date":"2020-10-15","close":149894.8281},{"date":"2020-10-16","close":155264.2031},{"date":"2020-10-19","close":155711.6406},{"date":"2020-10-20","close":157501.4375},{"date":"2020-10-21","close":157054.0},{"date":"2020-10-22","close":155711.6406},{"date":"2020-10-23","close":154369.2969},{"date":"2020-10-26","close":162870.8125},{"date":"2020-10-27","close":161975.9219},{"date":"2020-10-28","close":157948.9062},{"date":"2020-10-29","close":153026.9688},{"date":"2020-10-30","close":150789.7188},{"date":"2020-11-02","close":152579.5312},{"date":"2020-11-03","close":155711.6406},{"date":"2020-11-04","close":156159.1094},{"date":"2020-11-05","close":158396.3281},{"date":"2020-11-06","close":154816.7656},{"date":"2020-11-09","close":156606.5469},{"date":"2020-11-10","close":153026.9688},{"date":"2020-11-11","close":158396.3281},{"date":"2020-11-12","close":157054.0},{"date":"2020-11-13","close":157948.9062},{"date":"2020-11-16","close":157948.9062},{"date":"2020-11-17","close":157054.0},{"date":"2020-11-18","close":159738.6562},{"date":"2020-11-19","close":160186.125},{"date":"2020-11-20","close":160633.5625},{"date":"2020-11-23","close":159738.6562},{"date":"2020-11-24","close":160186.125},{"date":"2020-11-25","close":157501.4375},{"date":"2020-11-26","close":157054.0},{"date":"2020-11-27","close":157501.4375},{"date":"2020-11-30","close":154816.7656},{"date":"2020-12-01","close":155711.6406},{"date":"2020-12-02","close":156606.5469},{"date":"2020-12-03","close":157054.0},{"date":"2020-12-04","close":156159.1094},{"date":"2020-12-07","close":155711.6406},{"date":"2020-12-08","close":156606.5469},{"date":"2020-12-09","close":157054.0},{"date":"2020-12-10","close":156606.5469},{"date":"2020-12-11","close":159291.2344},{"date":"2020-12-14","close":161528.4688},{"date":"2020-12-15","close":160633.5625},{"date":"2020-12-16","close":159738.6562},{"date":"2020-12-17","close":158843.7812},{"date":"2020-12-18","close":158843.7812},{"date":"2020-12-21","close":160633.5625},{"date":"2020-12-22","close":158843.7812},{"date":"2020-12-23","close":159291.2344},{"date":"2020-12-24","close":160633.5625},{"date":"2020-12-28","close":159291.2344},{"date":"2020-12-29","close":161014.7656},{"date":"2020-12-30","close":161921.9062},{"date":"2021-01-04","close":168725.3281},{"date":"2021-01-05","close":192764.1719},{"date":"2021-01-06","close":184146.4844},{"date":"2021-01-07","close":185960.7344},{"date":"2021-01-08","close":199114.0469},{"date":"2021-01-11","close":189589.2344},{"date":"2021-01-12","close":186867.8594},{"date":"2021-01-13","close":186867.8594},{"date":"2021-01-14","close":190042.7969},{"date":"2021-01-15","close":184600.0469},{"date":"2021-01-18","close":178703.7188},{"date":"2021-01-19","close":181425.0938},{"date":"2021-01-20","close":181425.0938},{"date":"2021-01-21","close":187321.4219},{"date":"2021-01-22","close":183239.3438},{"date":"2021-01-25","close":188228.5312},{"date":"2021-01-26","close":183692.9219},{"date":"2021-01-27","close":192310.6094},{"date":"2021-01-28","close":188682.0938},{"date":"2021-01-29","close":177343.0469},{"date":"2021-02-01","close":175982.3438},{"date":"2021-02-02","close":175982.3438},{"date":"2021-02-03","close":177343.0469},{"date":"2021-02-04","close":174168.1094},{"date":"2021-02-05","close":176435.9062},{"date":"2021-02-08","close":177343.0469},{"date":"2021-02-09","close":177796.6094},{"date":"2021-02-10","close":176435.9062},{"date":"2021-02-15","close":177343.0469},{"date":"2021-02-16","close":185053.6094},{"date":"2021-02-17","close":184146.4844},{"date":"2021-02-18","close":180971.5156},{"date":"2021-02-19","close":184146.4844},{"date":"2021-02-22","close":181425.0938},{"date":"2021-02-23","close":184600.0469},{"date":"2021-02-24","close":177343.0469},{"date":"2021-02-25","close":181425.0938},{"date":"2021-02-26","close":176435.9062},{"date":"2021-03-02","close":173714.5469},{"date":"2021-03-03","close":174621.6719},{"date":"2021-03-04","close":171446.7344},{"date":"2021-03-05","close":170086.0312},{"date":"2021-03-08","close":169632.4688},{"date":"2021-03-09","close":166457.5469},{"date":"2021-03-10","close":163736.1719},{"date":"2021-03-11","close":167364.6562},{"date":"2021-03-12","close":169178.8906},{"date":"2021-03-15","close":170539.5781},{"date":"2021-03-16","close":172807.4219},{"date":"2021-03-17","close":171446.7344},{"date":"2021-03-18","close":170539.5781},{"date":"2021-03-19","close":169178.8906},{"date":"2021-03-22","close":169178.8906},{"date":"2021-03-23","close":168271.7656},{"date":"2021-03-24","close":167364.6562},{"date":"2021-03-25","close":166911.0938},{"date":"2021-03-26","close":169178.8906},{"date":"2021-03-29","close":170086.0312},{"date":"2021-03-30","close":176889.4688},{"date":"2021-03-31","close":175528.7812},{"date":"2021-04-01","close":173260.9688},{"date":"2021-04-02","close":172807.4219},{"date":"2021-04-05","close":175982.3438},{"date":"2021-04-06","close":173260.9688},{"date":"2021-04-07","close":172353.8594},{"date":"2021-04-08","close":171446.7344},{"date":"2021-04-09","close":170086.0312},{"date":"2021-04-12","close":169178.8906},{"date":"2021-04-13","close":171900.2812},{"date":"2021-04-14","close":172807.4219},{"date":"2021-04-15","close":171446.7344},{"date":"2021-04-16","close":174168.1094},{"date":"2021-04-19","close":171900.2812},{"date":"2021-04-20","close":171446.7344},{"date":"2021-04-21","close":167364.6562},{"date":"2021-04-22","close":170086.0312},{"date":"2021-04-23","close":175075.2344},{"date":"2021-04-26","close":175528.7812},{"date":"2021-04-27","close":170539.5781},{"date":"2021-04-28","close":169178.8906},{"date":"2021-04-29","close":167364.6562},{"date":"2021-04-30","close":166003.9688},{"date":"2021-05-03","close":164643.2812},{"date":"2021-05-04","close":164189.7188},{"date":"2021-05-06","close":163282.5938},{"date":"2021-05-07","close":166003.9688},{"date":"2021-05-10","close":167364.6562},{"date":"2021-05-11","close":163282.5938},{"date":"2021-05-12","close":161468.3281},{"date":"2021-05-13","close":159200.5312},{"date":"2021-05-14","close":163736.1719},{"date":"2021-05-17","close":162829.0312},{"date":"2021-05-18","close":163736.1719},{"date":"2021-05-20","close":164189.7188},{"date":"2021-05-21","close":163282.5938},{"date":"2021-05-24","close":162829.0312},{"date":"2021-05-25","close":165096.8438},{"date":"2021-05-26","close":162829.0312},{"date":"2021-05-27","close":164643.2812},{"date":"2021-05-28","close":164643.2812},{"date":"2021-05-31","close":164643.2812},{"date":"2021-06-01","close":170086.0312},{"date":"2021-06-02","close":168271.7656},{"date":"2021-06-03","close":168271.7656},{"date":"2021-06-04","close":168725.3281},{"date":"2021-06-07","close":170993.1406},{"date":"2021-06-08","close":170086.0312},{"date":"2021-06-09","close":168725.3281},{"date":"2021-06-10","close":170539.5781},{"date":"2021-06-11","close":170086.0312},{"date":"2021-06-14","close":170086.0312},{"date":"2021-06-15","close":171900.2812},{"date":"2021-06-16","close":173260.9688},{"date":"2021-06-17","close":170086.0312},{"date":"2021-06-18","close":168725.3281},{"date":"2021-06-21","close":167364.6562},{"date":"2021-06-22","close":166457.5469},{"date":"2021-06-23","close":167818.2031},{"date":"2021-06-24","close":169632.4688},{"date":"2021-06-25","close":168725.3281},{"date":"2021-06-28","close":168725.3281},{"date":"2021-06-29","close":168271.7656},{"date":"2021-06-30","close":167818.2031},{"date":"2021-07-01","close":168725.3281},{"date":"2021-07-02","close":168725.3281},{"date":"2021-07-05","close":169178.8906},{"date":"2021-07-06","close":171446.7344},{"date":"2021-07-07","close":170086.0312},{"date":"2021-07-08","close":166911.0938},{"date":"2021-07-09","close":165096.8438},{"date":"2021-07-12","close":166911.0938},{"date":"2021-07-13","close":169632.4688},{"date":"2021-07-14","close":169178.8906},{"date":"2021-07-15","close":169178.8906},{"date":"2021-07-16","close":168271.7656},{"date":"2021-07-19","close":166457.5469},{"date":"2021-07-20","close":165550.3906},{"date":"2021-07-21","close":164643.2812},{"date":"2021-07-22","close":167818.2031},{"date":"2021-07-23","close":167818.2031},{"date":"2021-07-26","close":167364.6562},{"date":"2021-07-27","close":167818.2031},{"date":"2021-07-28","close":165550.3906},{"date":"2021-07-29","close":167818.2031},{"date":"2021-07-30","close":165550.3906},{"date":"2021-08-02","close":168271.7656},{"date":"2021-08-03","close":167818.2031},{"date":"2021-08-04","close":170993.1406},{"date":"2021-08-05","close":170086.0312},{"date":"2021-08-06","close":169632.4688},{"date":"2021-08-09","close":169632.4688},{"date":"2021-08-10","close":165550.3906},{"date":"2021-08-11","close":163282.5938},{"date":"2021-08-12","close":162375.4844},{"date":"2021-08-13","close":159200.5312},{"date":"2021-08-17","close":158293.3906},{"date":"2021-08-18","close":158293.3906},{"date":"2021-08-19","close":153757.7812},{"date":"2021-08-20","close":150582.8281},{"date":"2021-08-23","close":153304.2031},{"date":"2021-08-24","close":155572.0156},{"date":"2021-08-25","close":156025.5938},{"date":"2021-08-26","close":153304.2031},{"date":"2021-08-27","close":154664.9062},{"date":"2021-08-30","close":153757.7812},{"date":"2021-08-31","close":156479.1406},{"date":"2021-09-01","close":156479.1406},{"date":"2021-09-02","close":154211.3438},{"date":"2021-09-03","close":155572.0156},{"date":"2021-09-06","close":156479.1406},{"date":"2021-09-07","close":155572.0156},{"date":"2021-09-08","close":154211.3438},{"date":"2021-09-09","close":151489.9531},{"date":"2021-09-10","close":152397.0781},{"date":"2021-09-13","close":151943.5156},{"date":"2021-09-14","close":152397.0781},{"date":"2021-09-15","close":153757.7812},{"date":"2021-09-16","close":151489.9531},{"date":"2021-09-17","close":152397.0781},{"date":"2021-09-23","close":150129.2656},{"date":"2021-09-24","close":148768.5938},{"date":"2021-09-27","close":149222.1406},{"date":"2021-09-28","close":145593.625},{"date":"2021-09-29","close":145593.625},{"date":"2021-09-30","close":145593.625},{"date":"2021-10-01","close":143325.8438},{"date":"2021-10-05","close":141965.125},{"date":"2021-10-06","close":142872.2656},{"date":"2021-10-07","close":143779.3906},{"date":"2021-10-08","close":145593.625},{"date":"2021-10-12","close":136068.8438},{"date":"2021-10-13","close":138790.2031},{"date":"2021-10-14","close":141511.5625},{"date":"2021-10-15","close":142872.2656},{"date":"2021-10-18","close":143779.3906},{"date":"2021-10-19","close":143779.3906},{"date":"2021-10-20","close":141058.0156},{"date":"2021-10-21","close":142418.7031},{"date":"2021-10-22","close":141058.0156},{"date":"2021-10-25","close":142418.7031},{"date":"2021-10-26","close":142418.7031},{"date":"2021-10-27","close":145140.0625},{"date":"2021-10-28","close":140604.4531},{"date":"2021-10-29","close":138790.2031},{"date":"2021-11-01","close":142418.7031},{"date":"2021-11-02","close":144232.9531},{"date":"2021-11-03","close":141511.5625},{"date":"2021-11-04","close":142418.7031},{"date":"2021-11-05","close":142418.7031},{"date":"2021-11-08","close":142872.2656},{"date":"2021-11-09","close":142418.7031},{"date":"2021-11-10","close":139697.3281},{"date":"2021-11-11","close":138790.2031},{"date":"2021-11-12","close":140150.875},{"date":"2021-11-15","close":140604.4531},{"date":"2021-11-16","close":144686.5156},{"date":"2021-11-17","close":140604.4531},{"date":"2021-11-18","close":138336.6406},{"date":"2021-11-19","close":140150.875},{"date":"2021-11-22","close":142418.7031},{"date":"2021-11-23","close":139697.3281},{"date":"2021-11-24","close":140604.4531},{"date":"2021-11-25","close":139697.3281},{"date":"2021-11-26","close":136068.8438},{"date":"2021-11-29","close":133801.0156},{"date":"2021-11-30","close":130172.5078},{"date":"2021-12-01","close":133801.0156},{"date":"2021-12-02","close":138336.6406},{"date":"2021-12-03","close":138336.6406},{"date":"2021-12-06","close":139243.7656},{"date":"2021-12-07","close":141511.5625},{"date":"2021-12-08","close":142418.7031},{"date":"2021-12-09","close":140150.875},{"date":"2021-12-10","close":146500.7812},{"date":"2021-12-13","close":143325.8438},{"date":"2021-12-14","close":142872.2656},{"date":"2021-12-15","close":143325.8438},{"date":"2021-12-16","close":143779.3906},{"date":"2021-12-17","close":145140.0625},{"date":"2021-12-20","close":143325.8438},{"date":"2021-12-21","close":145593.625},{"date":"2021-12-22","close":146047.2188},{"date":"2021-12-23","close":146047.2188},{"date":"2021-12-24","close":146047.2188},{"date":"2021-12-27","close":145140.0625},{"date":"2021-12-28","close":146500.7812},{"date":"2021-12-29","close":146869.0938},{"date":"2021-12-30","close":144106.6562},{"date":"2022-01-03","close":156500.0},{"date":"2022-01-04","close":144106.6562},{"date":"2022-01-05","close":140883.8281},{"date":"2022-01-06","close":137200.5938},{"date":"2022-01-07","close":140883.8281},{"date":"2022-01-10","close":139963.0156},{"date":"2022-01-11","close":139502.6094},{"date":"2022-01-12","close":141804.6406},{"date":"2022-01-13","close":140883.8281},{"date":"2022-01-14","close":138581.8125},{"date":"2022-01-17","close":138121.4219},{"date":"2022-01-18","close":135819.3906},{"date":"2022-01-19","close":136279.7969},{"date":"2022-01-20","close":138581.8125},{"date":"2022-01-21","close":138581.8125},{"date":"2022-01-24","close":138121.4219},{"date":"2022-01-25","close":133517.3438},{"date":"2022-01-26","close":133517.3438},{"date":"2022-01-27","close":127071.6875},{"date":"2022-01-28","close":129373.7109},{"date":"2022-02-03","close":128452.9062},{"date":"2022-02-04","close":129373.7109},{"date":"2022-02-07","close":128452.9062},{"date":"2022-02-08","close":128452.9062},{"date":"2022-02-09","close":128452.9062},{"date":"2022-02-10","close":131215.3281},{"date":"2022-02-11","close":129834.1172},{"date":"2022-02-14","close":126150.8828},{"date":"2022-02-15","close":125690.4766},{"date":"2022-02-16","close":126150.8828},{"date":"2022-02-17","close":127532.1016},{"date":"2022-02-18","close":129373.7109},{"date":"2022-02-21","close":129373.7109},{"date":"2022-02-22","close":129373.7109},{"date":"2022-02-23","close":129373.7109},{"date":"2022-02-24","close":127992.5},{"date":"2022-02-25","close":127992.5},{"date":"2022-02-28","close":127992.5},{"date":"2022-03-02","close":128452.9062},{"date":"2022-03-03","close":130754.9219},{"date":"2022-03-04","close":128913.3203},{"date":"2022-03-07","close":125690.4766},{"date":"2022-03-08","close":126150.8828},{"date":"2022-03-10","close":126150.8828},{"date":"2022-03-11","close":128452.9062},{"date":"2022-03-14","close":127992.5},{"date":"2022-03-15","close":127992.5},{"date":"2022-03-16","close":128913.3203},{"date":"2022-03-17","close":128913.3203},{"date":"2022-03-18","close":130294.5312},{"date":"2022-03-21","close":130294.5312},{"date":"2022-03-22","close":119705.2188},{"date":"2022-03-23","close":122928.0547},{"date":"2022-03-24","close":120626.0234},{"date":"2022-03-25","close":120165.625},{"date":"2022-03-28","close":121546.8359},{"date":"2022-03-29","close":124769.6641},{"date":"2022-03-30","close":123848.8672},{"date":"2022-03-31","close":127532.1016},{"date":"2022-04-01","close":128452.9062},{"date":"2022-04-04","close":127992.5},{"date":"2022-04-05","close":128913.3203},{"date":"2022-04-06","close":127992.5},{"date":"2022-04-07","close":125690.4766},{"date":"2022-04-08","close":126150.8828},{"date":"2022-04-11","close":125690.4766},{"date":"2022-04-12","close":125230.0781},{"date":"2022-04-13","close":127071.6875},{"date":"2022-04-14","close":126611.2969},{"date":"2022-04-15","close":126611.2969},{"date":"2022-04-18","close":126150.8828},{"date":"2022-04-19","close":127992.5},{"date":"2022-04-20","close":127992.5},{"date":"2022-04-21","close":128452.9062},{"date":"2022-04-22","close":128452.9062},{"date":"2022-04-25","close":126150.8828},{"date":"2022-04-26","close":125230.0781},{"date":"2022-04-27","close":126150.8828},{"date":"2022-04-28","close":135359.0},{"date":"2022-04-29","close":136740.2031},{"date":"2022-05-02","close":137200.5938},{"date":"2022-05-03","close":135819.3906},{"date":"2022-05-04","close":136279.7969},{"date":"2022-05-06","close":134898.5781},{"date":"2022-05-09","close":145000.0},{"date":"2022-05-10","close":133056.9375},{"date":"2022-05-11","close":131675.7344},{"date":"2022-05-12","close":128913.3203},{"date":"2022-05-13","close":133056.9375},{"date":"2022-05-16","close":132596.5469},{"date":"2022-05-17","close":133517.3438},{"date":"2022-05-18","close":133517.3438},{"date":"2022-05-19","close":134438.1406},{"date":"2022-05-20","close":134898.5781},{"date":"2022-05-23","close":135359.0},{"date":"2022-05-24","close":134438.1406},{"date":"2022-05-25","close":135359.0},{"date":"2022-05-26","close":135819.3906},{"date":"2022-05-27","close":135359.0},{"date":"2022-05-30","close":137200.5938},{"date":"2022-05-31","close":136740.2031},{"date":"2022-06-02","close":134898.5781},{"date":"2022-06-03","close":134898.5781},{"date":"2022-06-07","close":132596.5469},{"date":"2022-06-08","close":133056.9375},{"date":"2022-06-09","close":133056.9375},{"date":"2022-06-10","close":131215.3281},{"date":"2022-06-13","close":125690.4766},{"date":"2022-06-14","close":126150.8828},{"date":"2022-06-15","close":124769.6641},{"date":"2022-06-16","close":124309.2578},{"date":"2022-06-17","close":125690.4766},{"date":"2022-06-20","close":123388.4531},{"date":"2022-06-21","close":124769.6641},{"date":"2022-06-22","close":120165.625},{"date":"2022-06-23","close":118784.4062},{"date":"2022-06-24","close":120165.625},{"date":"2022-06-27","close":122928.0547},{"date":"2022-06-28","close":124769.6641},{"date":"2022-06-29","close":121546.8359},{"date":"2022-06-30","close":119705.2188},{"date":"2022-07-01","close":118784.4062},{"date":"2022-07-04","close":118324.0},{"date":"2022-07-05","close":119705.2188},{"date":"2022-07-06","close":119244.8125},{"date":"2022-07-07","close":123388.4531},{"date":"2022-07-08","close":122007.2344},{"date":"2022-07-11","close":120165.625},{"date":"2022-07-12","close":120165.625},{"date":"2022-07-13","close":122467.6484},{"date":"2022-07-14","close":120165.625},{"date":"2022-07-15","close":120165.625},{"date":"2022-07-18","close":121086.4375},{"date":"2022-07-19","close":121546.8359},{"date":"2022-07-20","close":121546.8359},{"date":"2022-07-21","close":123388.4531},{"date":"2022-07-22","close":122928.0547},{"date":"2022-07-25","close":124309.2578},{"date":"2022-07-26","close":124309.2578},{"date":"2022-07-27","close":124769.6641},{"date":"2022-07-28","close":125230.0781},{"date":"2022-07-29","close":125230.0781},{"date":"2022-08-01","close":122928.0547},{"date":"2022-08-02","close":121086.4375},{"date":"2022-08-03","close":122007.2344},{"date":"2022-08-04","close":122007.2344},{"date":"2022-08-05","close":122467.6484},{"date":"2022-08-08","close":120626.0234},{"date":"2022-08-09","close":121546.8359},{"date":"2022-08-10","close":119244.8125},{"date":"2022-08-11","close":123388.4531},{"date":"2022-08-12","close":123388.4531},{"date":"2022-08-16","close":122928.0547},{"date":"2022-08-17","close":123848.8672},{"date":"2022-08-18","close":122467.6484},{"date":"2022-08-19","close":122928.0547},{"date":"2022-08-22","close":120165.625},{"date":"2022-08-23","close":119244.8125},{"date":"2022-08-24","close":118784.4062},{"date":"2022-08-25","close":120626.0234},{"date":"2022-08-26","close":119244.8125},{"date":"2022-08-29","close":115561.5703},{"date":"2022-08-30","close":118324.0},{"date":"2022-08-31","close":118324.0},{"date":"2022-09-01","close":116021.9766},{"date":"2022-09-02","close":115561.5703},{"date":"2022-09-05","close":114180.3594},{"date":"2022-09-06","close":115101.1719},{"date":"2022-09-07","close":112799.1562},{"date":"2022-09-08","close":112799.1562},{"date":"2022-09-13","close":116482.3828},{"date":"2022-09-14","close":113719.9609},{"date":"2022-09-15","close":112338.7422},{"date":"2022-09-16","close":113259.5625},{"date":"2022-09-19","close":111878.3359},{"date":"2022-09-20","close":111878.3359},{"date":"2022-09-21","close":111417.9297},{"date":"2022-09-22","close":110497.1172},{"date":"2022-09-23","close":108195.1094},{"date":"2022-09-26","close":105432.6719},{"date":"2022-09-27","close":107734.6953},{"date":"2022-09-28","close":106813.8906},{"date":"2022-09-29","close":107734.6953},{"date":"2022-09-30","close":105893.0703},{"date":"2022-10-04","close":107274.2891},{"date":"2022-10-05","close":107274.2891},{"date":"2022-10-06","close":106813.8906},{"date":"2022-10-07","close":107734.6953},{"date":"2022-10-11","close":105432.6719},{"date":"2022-10-12","close":108195.1094},{"date":"2022-10-13","close":104051.4609},{"date":"2022-10-14","close":106353.4844},{"date":"2022-10-17","close":107734.6953},{"date":"2022-10-18","close":108655.5078},{"date":"2022-10-19","close":109115.9062},{"date":"2022-10-20","close":110957.5234},{"date":"2022-10-21","close":110497.1172},{"date":"2022-10-24","close":110497.1172},{"date":"2022-10-25","close":110957.5234},{"date":"2022-10-26","close":111878.3359},{"date":"2022-10-27","close":113259.5625},{"date":"2022-10-28","close":112338.7422},{"date":"2022-10-31","close":115101.1719},{"date":"2022-11-01","close":114640.7734},{"date":"2022-11-02","close":115561.5703},{"date":"2022-11-03","close":115101.1719},{"date":"2022-11-04","close":116021.9766},{"date":"2022-11-07","close":116482.3828},{"date":"2022-11-08","close":116942.7812},{"date":"2022-11-09","close":116942.7812},{"date":"2022-11-10","close":116942.7812},{"date":"2022-11-11","close":118324.0},{"date":"2022-11-14","close":117863.6016},{"date":"2022-11-15","close":118784.4062},{"date":"2022-11-16","close":120165.625},{"date":"2022-11-17","close":117403.1953},{"date":"2022-11-18","close":117403.1953},{"date":"2022-11-21","close":116942.7812},{"date":"2022-11-22","close":116942.7812},{"date":"2022-11-23","close":116482.3828},{"date":"2022-11-24","close":115561.5703},{"date":"2022-11-25","close":115101.1719},{"date":"2022-11-28","close":112799.1562},{"date":"2022-11-29","close":114180.3594},{"date":"2022-11-30","close":117403.1953},{"date":"2022-12-01","close":116942.7812},{"date":"2022-12-02","close":115101.1719},{"date":"2022-12-05","close":114180.3594},{"date":"2022-12-06","close":113259.5625},{"date":"2022-12-07","close":112799.1562},{"date":"2022-12-08","close":116021.9766},{"date":"2022-12-09","close":117403.1953},{"date":"2022-12-12","close":116942.7812},{"date":"2022-12-13","close":116942.7812},{"date":"2022-12-14","close":119705.2188},{"date":"2022-12-15","close":116942.7812},{"date":"2022-12-16","close":115101.1719},{"date":"2022-12-19","close":116482.3828},{"date":"2022-12-20","close":113719.9609},{"date":"2022-12-21","close":116021.9766},{"date":"2022-12-22","close":118784.4062},{"date":"2022-12-23","close":116942.7812},{"date":"2022-12-26","close":119244.8125},{"date":"2022-12-27","close":119705.2188},{"date":"2022-12-28","close":118477.9531},{"date":"2022-12-29","close":116117.8438},{"date":"2023-01-02","close":113757.7188},{"date":"2023-01-03","close":113285.7031},{"date":"2023-01-04","close":113285.7031},{"date":"2023-01-05","close":113757.7188},{"date":"2023-01-06","close":117061.8828},{"date":"2023-01-09","close":119422.0078},{"date":"2023-01-10","close":117533.9141},{"date":"2023-01-11","close":117061.8828},{"date":"2023-01-12","close":114701.7734},{"date":"2023-01-13","close":117533.9141},{"date":"2023-01-16","close":117061.8828},{"date":"2023-01-17","close":116589.8672},{"date":"2023-01-18","close":116589.8672},{"date":"2023-01-19","close":116589.8672},{"date":"2023-01-20","close":115645.8203},{"date":"2023-01-25","close":120082.8359},{"date":"2023-01-26","close":120177.2422},{"date":"2023-01-27","close":121310.1016},{"date":"2023-01-30","close":119516.4062},{"date":"2023-01-31","close":118005.9375},{"date":"2023-02-01","close":118383.5547},{"date":"2023-02-02","close":117911.5312},{"date":"2023-02-03","close":118194.7422},{"date":"2023-02-06","close":117911.5312},{"date":"2023-02-07","close":117817.125},{"date":"2023-02-08","close":124897.4844},{"date":"2023-02-09","close":124047.8359},{"date":"2023-02-10","close":120082.8359},{"date":"2023-02-13","close":117061.8828},{"date":"2023-02-14","close":121215.6953},{"date":"2023-02-15","close":119327.6016},{"date":"2023-02-16","close":123670.2188},{"date":"2023-02-17","close":121310.1016},{"date":"2023-02-20","close":122726.1719},{"date":"2023-02-21","close":122065.3359},{"date":"2023-02-22","close":119516.4062},{"date":"2023-02-23","close":120366.0547},{"date":"2023-02-24","close":119705.2188},{"date":"2023-02-27","close":117911.5312},{"date":"2023-02-28","close":118289.1484},{"date":"2023-03-02","close":117628.3125},{"date":"2023-03-03","close":116684.2734},{"date":"2023-03-06","close":118383.5547},{"date":"2023-03-07","close":116495.4531},{"date":"2023-03-08","close":114890.5781},{"date":"2023-03-09","close":114135.3359},{"date":"2023-03-10","close":113096.8906},{"date":"2023-03-13","close":113380.1016},{"date":"2023-03-14","close":110453.5547},{"date":"2023-03-15","close":111114.3906},{"date":"2023-03-16","close":110736.7656},{"date":"2023-03-17","close":112530.4609},{"date":"2023-03-20","close":112247.25},{"date":"2023-03-21","close":113002.4844},{"date":"2023-03-22","close":113285.7031},{"date":"2023-03-23","close":112813.6719},{"date":"2023-03-24","close":113191.2891},{"date":"2023-03-27","close":112247.25},{"date":"2023-03-28","close":112719.2656},{"date":"2023-03-29","close":114512.9609},{"date":"2023-03-30","close":111303.1953},{"date":"2023-03-31","close":109509.5078},{"date":"2023-04-03","close":110453.5547},{"date":"2023-04-04","close":111019.9844},{"date":"2023-04-05","close":111114.3906},{"date":"2023-04-06","close":109226.2891},{"date":"2023-04-07","close":109603.9141},{"date":"2023-04-10","close":109509.5078},{"date":"2023-04-11","close":110453.5547},{"date":"2023-04-12","close":110925.5859},{"date":"2023-04-13","close":111303.1953},{"date":"2023-04-14","close":112908.0781},{"date":"2023-04-17","close":111303.1953},{"date":"2023-04-18","close":110831.1719},{"date":"2023-04-19","close":111397.6016},{"date":"2023-04-20","close":111303.1953},{"date":"2023-04-21","close":111775.2266},{"date":"2023-04-24","close":111114.3906},{"date":"2023-04-25","close":111680.8203},{"date":"2023-04-26","close":109887.1172},{"date":"2023-04-27","close":109792.7188},{"date":"2023-04-28","close":110736.7656},{"date":"2023-05-02","close":112624.8594},{"date":"2023-05-03","close":111492.0078},{"date":"2023-05-04","close":111869.625},{"date":"2023-05-08","close":112247.25},{"date":"2023-05-09","close":111964.0312},{"date":"2023-05-10","close":110736.7656},{"date":"2023-05-11","close":110453.5547},{"date":"2023-05-12","close":110170.3359},{"date":"2023-05-15","close":110642.3672},{"date":"2023-05-16","close":110264.75},{"date":"2023-05-17","close":112152.8359},{"date":"2023-05-18","close":113191.2891},{"date":"2023-05-19","close":115079.3906},{"date":"2023-05-22","close":116873.0703},{"date":"2023-05-23","close":115929.0312},{"date":"2023-05-24","close":116212.2344},{"date":"2023-05-25","close":115079.3906},{"date":"2023-05-26","close":115268.2031},{"date":"2023-05-30","close":117911.5312},{"date":"2023-05-31","close":117345.1016},{"date":"2023-06-01","close":117817.125},{"date":"2023-06-02","close":118477.9531},{"date":"2023-06-05","close":119044.3828},{"date":"2023-06-07","close":118949.9844},{"date":"2023-06-08","close":119138.7891},{"date":"2023-06-09","close":119516.4062},{"date":"2023-06-12","close":118855.5781},{"date":"2023-06-13","close":118949.9844},{"date":"2023-06-14","close":118005.9375},{"date":"2023-06-15","close":117439.5078},{"date":"2023-06-16","close":117345.1016},{"date":"2023-06-19","close":116967.4844},{"date":"2023-06-20","close":117250.7031},{"date":"2023-06-21","close":117628.3125},{"date":"2023-06-22","close":116401.0547},{"date":"2023-06-23","close":114701.7734},{"date":"2023-06-26","close":116873.0703},{"date":"2023-06-27","close":116873.0703},{"date":"2023-06-28","close":115173.7891},{"date":"2023-06-29","close":114890.5781},{"date":"2023-06-30","close":116023.4375},{"date":"2023-07-03","close":115551.4062},{"date":"2023-07-04","close":113663.3203},{"date":"2023-07-05","close":111680.8203},{"date":"2023-07-06","close":111303.1953},{"date":"2023-07-07","close":108754.2734},{"date":"2023-07-10","close":108848.6719},{"date":"2023-07-11","close":112058.4375},{"date":"2023-07-12","close":111869.625},{"date":"2023-07-13","close":111775.2266},{"date":"2023-07-14","close":115645.8203},{"date":"2023-07-17","close":126124.7422},{"date":"2023-07-18","close":124614.2734},{"date":"2023-07-19","close":122348.5547},{"date":"2023-07-20","close":122254.1484},{"date":"2023-07-21","close":121404.5078},{"date":"2023-07-24","close":120366.0547},{"date":"2023-07-25","close":118383.5547},{"date":"2023-07-26","close":115551.4062},{"date":"2023-07-27","close":117628.3125},{"date":"2023-07-28","close":115834.625},{"date":"2023-07-31","close":121121.2969},{"date":"2023-08-01","close":130372.9453},{"date":"2023-08-02","close":125652.7188},{"date":"2023-08-03","close":120649.2656},{"date":"2023-08-04","close":127068.7891},{"date":"2023-08-07","close":132827.4844},{"date":"2023-08-08","close":128673.6797},{"date":"2023-08-09","close":128107.25},{"date":"2023-08-10","close":129051.2891},{"date":"2023-08-11","close":127635.2188},{"date":"2023-08-14","close":129617.7266},{"date":"2023-08-16","close":128012.8359},{"date":"2023-08-17","close":128107.25},{"date":"2023-08-18","close":128768.0781},{"date":"2023-08-21","close":130184.1562},{"date":"2023-08-22","close":127163.1875},{"date":"2023-08-23","close":128201.6562},{"date":"2023-08-24","close":133488.3125},{"date":"2023-08-25","close":130939.3828},{"date":"2023-08-28","close":135376.4219},{"date":"2023-08-29","close":133488.3125},{"date":"2023-08-30","close":134243.5625},{"date":"2023-08-31","close":134054.75},{"date":"2023-09-01","close":135093.1875},{"date":"2023-09-04","close":135376.4219},{"date":"2023-09-05","close":136037.25},{"date":"2023-09-06","close":141984.7344},{"date":"2023-09-07","close":143023.1875},{"date":"2023-09-08","close":138963.7812},{"date":"2023-09-11","close":136792.4844},{"date":"2023-09-12","close":130278.5547},{"date":"2023-09-13","close":129712.1172},{"date":"2023-09-14","close":130467.3594},{"date":"2023-09-15","close":132544.2656},{"date":"2023-09-18","close":128107.25},{"date":"2023-09-19","close":127446.4062},{"date":"2023-09-20","close":128673.6797},{"date":"2023-09-21","close":126596.7656},{"date":"2023-09-22","close":129240.1016},{"date":"2023-09-25","close":128768.0781},{"date":"2023-09-26","close":127918.4375},{"date":"2023-09-27","close":127635.2188},{"date":"2023-10-04","close":129145.6875},{"date":"2023-10-05","close":129428.9141},{"date":"2023-10-06","close":131033.7969},{"date":"2023-10-10","close":130089.7422},{"date":"2023-10-11","close":130939.3828},{"date":"2023-10-12","close":130844.9844},{"date":"2023-10-13","close":127918.4375},{"date":"2023-10-16","close":127918.4375},{"date":"2023-10-17","close":129240.1016},{"date":"2023-10-18","close":129428.9141},{"date":"2023-10-19","close":126030.3438},{"date":"2023-10-20","close":125369.5078},{"date":"2023-10-23","close":122914.9844},{"date":"2023-10-24","close":124236.6484},{"date":"2023-10-25","close":124708.6719},{"date":"2023-10-26","close":121593.3203},{"date":"2023-10-27","close":128390.4609},{"date":"2023-10-30","close":131128.1875},{"date":"2023-10-31","close":130467.3594},{"date":"2023-11-01","close":130372.9453},{"date":"2023-11-02","close":130467.3594},{"date":"2023-11-03","close":129806.5312},{"date":"2023-11-06","close":128107.25},{"date":"2023-11-07","close":129523.3281},{"date":"2023-11-08","close":133865.9375},{"date":"2023-11-09","close":135659.625},{"date":"2023-11-10","close":136037.25},{"date":"2023-11-13","close":136131.6562},{"date":"2023-11-14","close":135565.2344},{"date":"2023-11-15","close":141418.3125},{"date":"2023-11-16","close":139247.0},{"date":"2023-11-17","close":139341.4219},{"date":"2023-11-20","close":137358.9219},{"date":"2023-11-21","close":137642.125},{"date":"2023-11-22","close":138208.5625},{"date":"2023-11-23","close":139058.2031},{"date":"2023-11-24","close":146516.1719},{"date":"2023-11-27","close":150009.1562},{"date":"2023-11-28","close":149914.7344},{"date":"2023-11-29","close":156900.7031},{"date":"2023-11-30","close":158977.5938},{"date":"2023-12-01","close":159072.0},{"date":"2023-12-04","close":154540.5781},{"date":"2023-12-05","close":156523.0625},{"date":"2023-12-06","close":154634.9844},{"date":"2023-12-07","close":154162.9531},{"date":"2023-12-08","close":156334.2656},{"date":"2023-12-11","close":162376.1719},{"date":"2023-12-12","close":161054.5},{"date":"2023-12-13","close":162376.1719},{"date":"2023-12-14","close":160960.0938},{"date":"2023-12-15","close":155579.0312},{"date":"2023-12-18","close":158599.9688},{"date":"2023-12-19","close":157372.7188},{"date":"2023-12-20","close":158316.7656},{"date":"2023-12-21","close":158316.7656},{"date":"2023-12-22","close":162092.9531},{"date":"2023-12-26","close":160393.6719},{"date":"2023-12-27","close":161832.5938},{"date":"2023-12-28","close":163079.6719},{"date":"2024-01-02","close":162695.9688},{"date":"2024-01-03","close":156844.2812},{"date":"2024-01-04","close":158091.3594},{"date":"2024-01-05","close":155501.2656},{"date":"2024-01-08","close":162887.8281},{"date":"2024-01-09","close":161352.9531},{"date":"2024-01-10","close":164518.6094},{"date":"2024-01-11","close":159242.5156},{"date":"2024-01-12","close":162983.75},{"date":"2024-01-15","close":164518.6094},{"date":"2024-01-16","close":160873.3125},{"date":"2024-01-17","close":158379.1406},{"date":"2024-01-18","close":159914.0156},{"date":"2024-01-19","close":159818.0781},{"date":"2024-01-22","close":157995.4375},{"date":"2024-01-23","close":156844.2812},{"date":"2024-01-24","close":152143.75},{"date":"2024-01-25","close":150992.5938},{"date":"2024-01-26","close":151376.3125},{"date":"2024-01-29","close":146867.6406},{"date":"2024-01-30","close":146196.125},{"date":"2024-01-31","close":145812.4219},{"date":"2024-02-01","close":148498.4375},{"date":"2024-02-02","close":153678.6094},{"date":"2024-02-05","close":150800.7344},{"date":"2024-02-06","close":150225.1562},{"date":"2024-02-07","close":148786.2188},{"date":"2024-02-08","close":146771.7031},{"date":"2024-02-13","close":146963.5625},{"date":"2024-02-14","close":144373.4844},{"date":"2024-02-15","close":143893.8438},{"date":"2024-02-16","close":151184.4688},{"date":"2024-02-19","close":156460.5781},{"date":"2024-02-20","close":152047.8125},{"date":"2024-02-21","close":152719.3281},{"date":"2024-02-22","close":163175.6094},{"date":"2024-02-23","close":162024.4688},{"date":"2024-02-26","close":161161.0938},{"date":"2024-02-27","close":154637.9062},{"date":"2024-02-28","close":153294.9062},{"date":"2024-02-29","close":153486.75},{"date":"2024-03-04","close":152047.8125},{"date":"2024-03-05","close":151568.1719},{"date":"2024-03-06","close":149457.7344},{"date":"2024-03-07","close":150129.2344},{"date":"2024-03-08","close":155117.5625},{"date":"2024-03-11","close":155021.625},{"date":"2024-03-12","close":154062.3281},{"date":"2024-03-13","close":154925.6875},{"date":"2024-03-14","close":150896.6719},{"date":"2024-03-15","close":151280.3906},{"date":"2024-03-18","close":150608.8906},{"date":"2024-03-19","close":151568.1719},{"date":"2024-03-20","close":152047.8125},{"date":"2024-03-21","close":151760.0312},{"date":"2024-03-22","close":151664.0938},{"date":"2024-03-25","close":149074.0156},{"date":"2024-03-26","close":152719.3281},{"date":"2024-03-27","close":153390.8281},{"date":"2024-03-28","close":156940.2031},{"date":"2024-03-29","close":156844.2812},{"date":"2024-04-01","close":158666.9375},{"date":"2024-04-02","close":153870.4844},{"date":"2024-04-03","close":149265.875},{"date":"2024-04-04","close":150800.7344},{"date":"2024-04-05","close":149169.9531},{"date":"2024-04-08","close":148786.2188},{"date":"2024-04-09","close":148402.5156},{"date":"2024-04-11","close":144949.0469},{"date":"2024-04-12","close":145236.8438},{"date":"2024-04-15","close":141879.3281},{"date":"2024-04-16","close":141303.75},{"date":"2024-04-17","close":139481.0781},{"date":"2024-04-18","close":143510.1094},{"date":"2024-04-19","close":141399.6719},{"date":"2024-04-22","close":144757.2031},{"date":"2024-04-23","close":145812.4219},{"date":"2024-04-24","close":145332.7656},{"date":"2024-04-25","close":144085.6875},{"date":"2024-04-26","close":152143.75},{"date":"2024-04-29","close":152431.5469},{"date":"2024-04-30","close":153582.6875},{"date":"2024-05-02","close":151951.8906},{"date":"2024-05-03","close":152335.5938},{"date":"2024-05-07","close":153582.6875},{"date":"2024-05-08","close":152623.3906},{"date":"2024-05-09","close":148978.0781},{"date":"2024-05-10","close":150321.0938},{"date":"2024-05-13","close":149649.5781},{"date":"2024-05-14","close":155021.625},{"date":"2024-05-16","close":155117.5625},{"date":"2024-05-17","close":152047.8125},{"date":"2024-05-20","close":151760.0312},{"date":"2024-05-21","close":159338.4375},{"date":"2024-05-22","close":158762.8594},{"date":"2024-05-23","close":160873.3125},{"date":"2024-05-24","close":161161.0938},{"date":"2024-05-27","close":159914.0156},{"date":"2024-05-28","close":153966.4062},{"date":"2024-05-29","close":152527.4688},{"date":"2024-05-30","close":148402.5156},{"date":"2024-05-31","close":146963.5625},{"date":"2024-06-03","close":152335.5938},{"date":"2024-06-04","close":151760.0312},{"date":"2024-06-05","close":151472.2344},{"date":"2024-06-07","close":155405.3438},{"date":"2024-06-10","close":148306.5781},{"date":"2024-06-11","close":149265.875},{"date":"2024-06-12","close":148498.4375},{"date":"2024-06-13","close":144181.625},{"date":"2024-06-14","close":144661.2656},{"date":"2024-06-17","close":144181.625},{"date":"2024-06-18","close":143222.3281},{"date":"2024-06-19","close":145140.9219},{"date":"2024-06-20","close":145812.4219},{"date":"2024-06-21","close":145620.5469},{"date":"2024-06-24","close":144661.2656},{"date":"2024-06-25","close":140248.5312},{"date":"2024-06-26","close":139385.1562},{"date":"2024-06-27","close":137658.4375},{"date":"2024-06-28","close":142454.9062},{"date":"2024-07-01","close":146675.7812},{"date":"2024-07-02","close":147251.3594},{"date":"2024-07-03","close":147731.0156},{"date":"2024-07-04","close":151376.3125},{"date":"2024-07-05","close":155789.0625},{"date":"2024-07-08","close":151664.0938},{"date":"2024-07-09","close":151472.2344},{"date":"2024-07-10","close":153774.5469},{"date":"2024-07-11","close":153678.6094},{"date":"2024-07-12","close":151376.3125},{"date":"2024-07-15","close":149937.375},{"date":"2024-07-16","close":150704.8125},{"date":"2024-07-17","close":149745.5312},{"date":"2024-07-18","close":148786.2188},{"date":"2024-07-19","close":149361.7969},{"date":"2024-07-22","close":147347.2812},{"date":"2024-07-23","close":144853.125},{"date":"2024-07-24","close":144757.2031},{"date":"2024-07-25","close":145236.8438},{"date":"2024-07-26","close":146963.5625},{"date":"2024-07-29","close":147059.5},{"date":"2024-07-30","close":140632.2344},{"date":"2024-07-31","close":141591.5469},{"date":"2024-08-01","close":140824.0938},{"date":"2024-08-02","close":137658.4375},{"date":"2024-08-05","close":129600.3906},{"date":"2024-08-06","close":133821.2656},{"date":"2024-08-07","close":137946.2188},{"date":"2024-08-08","close":137082.8594},{"date":"2024-08-09","close":135164.2812},{"date":"2024-08-12","close":135931.7031},{"date":"2024-08-13","close":137178.7969},{"date":"2024-08-14","close":136795.0625},{"date":"2024-08-16","close":136891.0156},{"date":"2024-08-19","close":136027.6406},{"date":"2024-08-20","close":136315.4375},{"date":"2024-08-21","close":140344.4531},{"date":"2024-08-22","close":144277.5469},{"date":"2024-08-23","close":142838.6094},{"date":"2024-08-26","close":145812.4219},{"date":"2024-08-27","close":146196.125},{"date":"2024-08-28","close":143414.1875},{"date":"2024-08-29","close":144277.5469},{"date":"2024-08-30","close":144565.3438},{"date":"2024-09-02","close":146388.0},{"date":"2024-09-03","close":149265.875},{"date":"2024-09-04","close":150992.5938},{"date":"2024-09-05","close":151855.9688},{"date":"2024-09-06","close":145332.7656},{"date":"2024-09-09","close":148690.2969},{"date":"2024-09-10","close":152047.8125},{"date":"2024-09-11","close":150512.9531},{"date":"2024-09-12","close":153870.4844},{"date":"2024-09-13","close":158091.3594},{"date":"2024-09-19","close":155309.4219},{"date":"2024-09-20","close":151568.1719},{"date":"2024-09-23","close":150800.7344},{"date":"2024-09-24","close":147731.0156},{"date":"2024-09-25","close":147155.4375},{"date":"2024-09-26","close":149074.0156},{"date":"2024-09-27","close":147635.0625},{"date":"2024-09-30","close":148402.5156},{"date":"2024-10-02","close":144757.2031},{"date":"2024-10-04","close":144565.3438},{"date":"2024-10-07","close":143030.4844},{"date":"2024-10-08","close":142167.1094},{"date":"2024-10-10","close":138713.6562},{"date":"2024-10-11","close":140152.5938},{"date":"2024-10-14","close":140152.5938},{"date":"2024-10-15","close":143414.1875},{"date":"2024-10-16","close":143414.1875},{"date":"2024-10-17","close":144469.4219},{"date":"2024-10-18","close":140920.0312},{"date":"2024-10-21","close":142358.9688},{"date":"2024-10-22","close":140344.4531},{"date":"2024-10-23","close":139385.1562},{"date":"2024-10-24","close":139289.2344},{"date":"2024-10-25","close":136123.5625},{"date":"2024-10-28","close":140536.3125},{"date":"2024-10-29","close":142550.8281},{"date":"2024-10-30","close":145812.4219},{"date":"2024-10-31","close":137274.7188},{"date":"2024-11-01","close":136795.0625},{"date":"2024-11-04","close":135260.2031},{"date":"2024-11-05","close":130943.3906},{"date":"2024-11-06","close":130655.6016},{"date":"2024-11-07","close":130655.6016},{"date":"2024-11-08","close":130175.9609},{"date":"2024-11-11","close":128832.9453},{"date":"2024-11-12","close":131710.8281},{"date":"2024-11-13","close":130463.75},{"date":"2024-11-14","close":133725.3438},{"date":"2024-11-15","close":133917.1875},{"date":"2024-11-18","close":142263.0469},{"date":"2024-11-19","close":142263.0469},{"date":"2024-11-20","close":141495.5938},{"date":"2024-11-21","close":140056.6562},{"date":"2024-11-22","close":141111.8906},{"date":"2024-11-25","close":142742.6875},{"date":"2024-11-26","close":145332.7656},{"date":"2024-11-27","close":143510.1094},{"date":"2024-11-28","close":143701.9844},{"date":"2024-11-29","close":140728.1719},{"date":"2024-12-02","close":142550.8281},{"date":"2024-12-03","close":132382.3281},{"date":"2024-12-04","close":130943.3906},{"date":"2024-12-05","close":130559.6719},{"date":"2024-12-06","close":130559.6719},{"date":"2024-12-09","close":127010.2969},{"date":"2024-12-10","close":131327.1094},{"date":"2024-12-11","close":132286.4062},{"date":"2024-12-12","close":132861.9844},{"date":"2024-12-13","close":134684.625},{"date":"2024-12-16","close":133053.8281},{"date":"2024-12-17","close":128257.375},{"date":"2024-12-18","close":128928.875},{"date":"2024-12-19","close":126626.5781},{"date":"2024-12-20","close":128545.1562},{"date":"2024-12-23","close":128545.1562},{"date":"2024-12-24","close":126530.6406},{"date":"2024-12-26","close":124036.4844},{"date":"2024-12-27","close":125410.3047},{"date":"2024-12-30","close":125410.3047},{"date":"2025-01-02","close":122172.0156},{"date":"2025-01-03","close":125606.5703},{"date":"2025-01-06","close":126784.1328},{"date":"2025-01-07","close":123251.4453},{"date":"2025-01-08","close":127471.0391},{"date":"2025-01-09","close":125312.1797},{"date":"2025-01-10","close":125606.5703},{"date":"2025-01-13","close":122662.6641},{"date":"2025-01-14","close":121975.75},{"date":"2025-01-15","close":121288.8438},{"date":"2025-01-16","close":122858.9219},{"date":"2025-01-17","close":121681.3594},{"date":"2025-01-20","close":122270.1406},{"date":"2025-01-21","close":120896.3203},{"date":"2025-01-22","close":123742.0938},{"date":"2025-01-23","close":119129.9766},{"date":"2025-01-24","close":111573.9609},{"date":"2025-01-31","close":118443.0703},{"date":"2025-02-03","close":120405.6719},{"date":"2025-02-04","close":123349.5781},{"date":"2025-02-05","close":124919.6562},{"date":"2025-02-06","close":124919.6562},{"date":"2025-02-07","close":124036.4844},{"date":"2025-02-10","close":123938.3516},{"date":"2025-02-11","close":123153.3125},{"date":"2025-02-12","close":123938.3516},{"date":"2025-02-13","close":122957.0547},{"date":"2025-02-14","close":126587.8672},{"date":"2025-02-17","close":128452.3438},{"date":"2025-02-18","close":127176.6484},{"date":"2025-02-19","close":128452.3438},{"date":"2025-02-20","close":127569.1719},{"date":"2025-02-21","close":126587.8672},{"date":"2025-02-24","close":127274.7812},{"date":"2025-02-25","close":123643.9609},{"date":"2025-02-26","close":124723.3984},{"date":"2025-02-27","close":124527.1328},{"date":"2025-02-28","close":120994.4531},{"date":"2025-03-04","close":119326.2422},{"date":"2025-03-05","close":120601.9297},{"date":"2025-03-06","close":120013.1484},{"date":"2025-03-07","close":118639.3281},{"date":"2025-03-10","close":117363.6328},{"date":"2025-03-11","close":116284.2031},{"date":"2025-03-12","close":116872.9844},{"date":"2025-03-13","close":116971.1172},{"date":"2025-03-14","close":117952.4141},{"date":"2025-03-17","close":120503.7969},{"date":"2025-03-18","close":119424.3672},{"date":"2025-03-19","close":119816.8906},{"date":"2025-03-20","close":120209.4141},{"date":"2025-03-21","close":118933.7188},{"date":"2025-03-24","close":118050.5469},{"date":"2025-03-25","close":118344.9375},{"date":"2025-03-26","close":119228.1094},{"date":"2025-03-27","close":118737.4609},{"date":"2025-03-28","close":116382.3359},{"date":"2025-03-31","close":114027.2109},{"date":"2025-04-01","close":115891.6875},{"date":"2025-04-02","close":114714.125},{"date":"2025-04-03","close":114615.9922},{"date":"2025-04-04","close":115008.5156},{"date":"2025-04-07","close":110200.1406},{"date":"2025-04-08","close":108139.4062},{"date":"2025-04-09","close":107550.625},{"date":"2025-04-10","close":111083.3047},{"date":"2025-04-11","close":113144.0391},{"date":"2025-04-14","close":112751.5234},{"date":"2025-04-15","close":113634.6953},{"date":"2025-04-16","close":113242.1719},{"date":"2025-04-17","close":114027.2109},{"date":"2025-04-18","close":114223.4688},{"date":"2025-04-21","close":114714.125},{"date":"2025-04-22","close":115597.2969},{"date":"2025-04-23","close":116971.1172},{"date":"2025-04-24","close":121975.75},{"date":"2025-04-25","close":121092.5781},{"date":"2025-04-28","close":125017.7891},{"date":"2025-04-29","close":125900.9609},{"date":"2025-04-30","close":125999.0859},{"date":"2025-05-02","close":126391.6094},{"date":"2025-05-07","close":125606.5703},{"date":"2025-05-08","close":126097.2188},{"date":"2025-05-09","close":126587.8672},{"date":"2025-05-12","close":128550.4688},{"date":"2025-05-13","close":128059.8203},{"date":"2025-05-14","close":128550.4688},{"date":"2025-05-15","close":126784.1328},{"date":"2025-05-16","close":126980.3906},{"date":"2025-05-19","close":130316.8125},{"date":"2025-05-20","close":125312.1797},{"date":"2025-05-21","close":132083.1562},{"date":"2025-05-22","close":128452.3438},{"date":"2025-05-23","close":128059.8203},{"date":"2025-05-26","close":131886.8906},{"date":"2025-05-27","close":131199.9844},{"date":"2025-05-28","close":130218.6797},{"date":"2025-05-29","close":130414.9453},{"date":"2025-05-30","close":127765.4297},{"date":"2025-06-02","close":130218.6797},{"date":"2025-06-04","close":130316.8125},{"date":"2025-06-05","close":132083.1562},{"date":"2025-06-09","close":133849.5},{"date":"2025-06-10","close":134536.4062},{"date":"2025-06-11","close":135223.3125},{"date":"2025-06-12","close":136008.3594},{"date":"2025-06-13","close":134634.5469},{"date":"2025-06-16","close":163779.1875},{"date":"2025-06-17","close":155241.8594},{"date":"2025-06-18","close":158087.6406},{"date":"2025-06-19","close":165251.1406},{"date":"2025-06-20","close":168783.8281},{"date":"2025-06-23","close":188213.5938},{"date":"2025-06-24","close":189881.7969},{"date":"2025-06-25","close":176732.3594},{"date":"2025-06-26","close":171629.5938},{"date":"2025-06-27","close":170059.5156},{"date":"2025-06-30","close":166428.7031},{"date":"2025-07-01","close":165251.1406},{"date":"2025-07-02","close":161914.7188},{"date":"2025-07-03","close":162405.3594},{"date":"2025-07-04","close":161129.6719},{"date":"2025-07-07","close":162896.0156},{"date":"2025-07-08","close":161227.8125},{"date":"2025-07-09","close":163386.6719},{"date":"2025-07-10","close":173199.6875},{"date":"2025-07-11","close":180559.4375},{"date":"2025-07-14","close":180265.0469},{"date":"2025-07-15","close":180559.4375},{"date":"2025-07-16","close":183895.8594},{"date":"2025-07-17","close":182718.2969},{"date":"2025-07-18","close":182522.0469},{"date":"2025-07-21","close":179872.5312},{"date":"2025-07-22","close":174867.8906},{"date":"2025-07-23","close":170648.2969},{"date":"2025-07-24","close":157400.7344},{"date":"2025-07-25","close":156615.6875},{"date":"2025-07-28","close":154358.7031},{"date":"2025-07-29","close":154554.9531},{"date":"2025-07-30","close":156615.6875},{"date":"2025-07-31","close":156713.8125},{"date":"2025-08-01","close":149648.4531},{"date":"2025-08-04","close":151512.9219},{"date":"2025-08-05","close":151905.4375},{"date":"2025-08-06","close":151414.7969},{"date":"2025-08-07","close":152592.3594},{"date":"2025-08-08","close":151611.0469},{"date":"2025-08-11","close":150826.0156},{"date":"2025-08-12","close":149157.7969},{"date":"2025-08-13","close":149157.7969},{"date":"2025-08-14","close":148569.0156},{"date":"2025-08-18","close":147980.2344},{"date":"2025-08-19","close":146802.6719},{"date":"2025-08-20","close":144938.2031},{"date":"2025-08-21","close":143956.9062},{"date":"2025-08-22","close":144938.2031},{"date":"2025-08-25","close":146998.9375},{"date":"2025-08-26","close":144349.4219},{"date":"2025-08-27","close":143269.9844},{"date":"2025-08-28","close":144643.8125},{"date":"2025-08-29","close":144545.6875},{"date":"2025-09-01","close":143662.5156},{"date":"2025-09-02","close":143171.8594},{"date":"2025-09-03","close":143564.375},{"date":"2025-09-04","close":147293.3281},{"date":"2025-09-05","close":148667.1406},{"date":"2025-09-08","close":151414.7969},{"date":"2025-09-09","close":158283.9062},{"date":"2025-09-10","close":158774.5469},{"date":"2025-09-11","close":160442.7656},{"date":"2025-09-12","close":163975.4531},{"date":"2025-09-15","close":164466.0938},{"date":"2025-09-16","close":163484.7969},{"date":"2025-09-17","close":160933.4219},{"date":"2025-09-18","close":161816.5781},{"date":"2025-09-19","close":163300.0},{"date":"2025-09-22","close":161424.0625},{"date":"2025-09-23","close":164073.5781},{"date":"2025-09-24","close":161227.8125},{"date":"2025-09-25","close":162307.2344},{"date":"2025-09-26","close":158676.4219},{"date":"2025-09-29","close":163484.7969},{"date":"2025-09-30","close":161129.6719},{"date":"2025-10-01","close":163484.7969},{"date":"2025-10-02","close":164466.0938},{"date":"2025-10-10","close":166330.5781},{"date":"2025-10-13","close":163681.0625},{"date":"2025-10-14","close":162405.3594},{"date":"2025-10-15","close":162012.8438},{"date":"2025-10-16","close":164466.0938},{"date":"2025-10-17","close":162405.3594},{"date":"2025-10-20","close":165447.4062},{"date":"2025-10-21","close":162405.3594},{"date":"2025-10-22","close":164858.625},{"date":"2025-10-23","close":160639.0312},{"date":"2025-10-24","close":164858.625},{"date":"2025-10-27","close":169470.7344},{"date":"2025-10-28","close":166232.4375},{"date":"2025-10-29","close":177124.8906},{"date":"2025-10-30","close":165251.1406},{"date":"2025-10-31","close":179578.1406},{"date":"2025-11-03","close":178204.3125},{"date":"2025-11-04","close":185269.6875},{"date":"2025-11-05","close":174475.375},{"date":"2025-11-06","close":169765.125},{"date":"2025-11-07","close":165643.6562},{"date":"2025-11-10","close":171433.3438},{"date":"2025-11-11","close":170059.5156},{"date":"2025-11-12","close":172022.125},{"date":"2025-11-13","close":169372.6094},{"date":"2025-11-14","close":164466.0938},{"date":"2025-11-17","close":165054.875},{"date":"2025-11-18","close":160050.25},{"date":"2025-11-19","close":161129.6719},{"date":"2025-11-20","close":165251.1406},{"date":"2025-11-21","close":165839.9219},{"date":"2025-11-24","close":163681.0625},{"date":"2025-11-25","close":164662.3594},{"date":"2025-11-26","close":166134.3125},{"date":"2025-11-27","close":166134.3125},{"date":"2025-11-28","close":165349.2656},{"date":"2025-12-01","close":166526.8281},{"date":"2025-12-02","close":167606.2656},{"date":"2025-12-03","close":168881.9531},{"date":"2025-12-04","close":174180.9844},{"date":"2025-12-05","close":172709.0312},{"date":"2025-12-08","close":171335.2031},{"date":"2025-12-09","close":173592.2031},{"date":"2025-12-10","close":170255.7812},{"date":"2025-12-11","close":171138.9531},{"date":"2025-12-12","close":172414.6406},{"date":"2025-12-15","close":170844.5625},{"date":"2025-12-16","close":169470.7344},{"date":"2025-12-17","close":169176.3438},{"date":"2025-12-18","close":166723.0938},{"date":"2025-12-19","close":168587.5625},{"date":"2025-12-22","close":166723.0938},{"date":"2025-12-23","close":166526.8281},{"date":"2025-12-24","close":166330.5781},{"date":"2025-12-26","close":167410.0},{"date":"2025-12-29","close":171500.0},{"date":"2025-12-30","close":171500.0},{"date":"2026-01-02","close":175100.0},{"date":"2026-01-05","close":177100.0},{"date":"2026-01-06","close":181100.0},{"date":"2026-01-07","close":177700.0},{"date":"2026-01-08","close":175500.0},{"date":"2026-01-09","close":172700.0},{"date":"2026-01-12","close":175200.0},{"date":"2026-01-13","close":182700.0},{"date":"2026-01-14","close":180700.0},{"date":"2026-01-15","close":174900.0},{"date":"2026-01-16","close":180000.0},{"date":"2026-01-19","close":183900.0},{"date":"2026-01-20","close":179800.0},{"date":"2026-01-21","close":176700.0},{"date":"2026-01-22","close":169200.0},{"date":"2026-01-23","close":174500.0},{"date":"2026-01-26","close":172200.0},{"date":"2026-01-27","close":176500.0},{"date":"2026-01-28","close":176500.0},{"date":"2026-01-29","close":177000.0},{"date":"2026-01-30","close":173100.0},{"date":"2026-02-02","close":167900.0},{"date":"2026-02-03","close":171300.0},{"date":"2026-02-04","close":172700.0},{"date":"2026-02-05","close":168300.0},{"date":"2026-02-06","close":165500.0},{"date":"2026-02-09","close":167800.0},{"date":"2026-02-10","close":169700.0},{"date":"2026-02-11","close":171700.0},{"date":"2026-02-12","close":172500.0},{"date":"2026-02-13","close":170400.0},{"date":"2026-02-19","close":171600.0},{"date":"2026-02-20","close":172300.0},{"date":"2026-02-23","close":175600.0},{"date":"2026-02-24","close":174700.0},{"date":"2026-02-25","close":178700.0},{"date":"2026-02-26","close":191300.0},{"date":"2026-02-27","close":195000.0},{"date":"2026-03-03","close":177600.0},{"date":"2026-03-04","close":156200.0},{"date":"2026-03-05","close":166900.0},{"date":"2026-03-06","close":163900.0},{"date":"2026-03-09","close":158600.0},{"date":"2026-03-10","close":162500.0},{"date":"2026-03-11","close":163500.0},{"date":"2026-03-12","close":162000.0},{"date":"2026-03-13","close":160900.0},{"date":"2026-03-16","close":158500.0},{"date":"2026-03-17","close":163200.0},{"date":"2026-03-18","close":167100.0},{"date":"2026-03-19","close":161500.0},{"date":"2026-03-20","close":162600.0},{"date":"2026-03-23","close":152400.0},{"date":"2026-03-24","close":157100.0},{"date":"2026-03-25","close":159500.0},{"date":"2026-03-26","close":156100.0},{"date":"2026-03-27","close":156300.0},{"date":"2026-03-30","close":153300.0},{"date":"2026-03-31","close":150100.0},{"date":"2026-04-01","close":156000.0},{"date":"2026-04-02","close":150600.0},{"date":"2026-04-03","close":152200.0},{"date":"2026-04-06","close":152400.0},{"date":"2026-04-07","close":151300.0},{"date":"2026-04-08","close":154000.0},{"date":"2026-04-09","close":148300.0},{"date":"2026-04-10","close":148700.0},{"date":"2026-04-13","close":148700.0},{"date":"2026-04-14","close":151500.0},{"date":"2026-04-15","close":178600.0},{"date":"2026-04-16","close":191000.0},{"date":"2026-04-17","close":182500.0},{"date":"2026-04-20","close":179800.0},{"date":"2026-04-21","close":180200.0},{"date":"2026-04-22","close":180100.0},{"date":"2026-04-23","close":178400.0},{"date":"2026-04-24","close":169800.0},{"date":"2026-04-27","close":169800.0},{"date":"2026-04-28","close":172500.0},{"date":"2026-04-29","close":170200.0},{"date":"2026-04-30","close":166200.0},{"date":"2026-05-04","close":166900.0},{"date":"2026-05-06","close":170000.0},{"date":"2026-05-07","close":176600.0},{"date":"2026-05-08","close":175400.0},{"date":"2026-05-11","close":173700.0},{"date":"2026-05-12","close":179300.0},{"date":"2026-05-13","close":179300.0},{"date":"2026-05-14","close":182900.0},{"date":"2026-05-15","close":189000.0},{"date":"2026-05-18","close":180600.0},{"date":"2026-05-19","close":171000.0},{"date":"2026-05-20","close":164800.0},{"date":"2026-05-21","close":185300.0},{"date":"2026-05-22","close":194700.0},{"date":"2026-05-26","close":201500.0},{"date":"2026-05-27","close":261500.0},{"date":"2026-05-28","close":248500.0},{"date":"2026-05-29","close":299000.0},{"date":"2026-06-01","close":362000.0},{"date":"2026-06-02","close":300500.0},{"date":"2026-06-04","close":268000.0},{"date":"2026-06-05","close":252500.0},{"date":"2026-06-08","close":236000.0},{"date":"2026-06-09","close":252500.0},{"date":"2026-06-10","close":225000.0},{"date":"2026-06-11","close":229500.0},{"date":"2026-06-12","close":237000.0},{"date":"2026-06-15","close":239500.0},{"date":"2026-06-16","close":238000.0},{"date":"2026-06-17","close":232500.0},{"date":"2026-06-18","close":221000.0},{"date":"2026-06-19","close":212000.0},{"date":"2026-06-22","close":208500.0},{"date":"2026-06-23","close":191600.0},{"date":"2026-06-24","close":189800.0},{"date":"2026-06-25","close":190600.0},{"date":"2026-06-26","close":189900.0},{"date":"2026-06-29","close":198700.0},{"date":"2026-06-30","close":190800.0},{"date":"2026-07-01","close":197400.0},{"date":"2026-07-02","close":201500.0},{"date":"2026-07-03","close":195400.0},{"date":"2026-07-06","close":193300.0},{"date":"2026-07-07","close":205000.0},{"date":"2026-07-08","close":194300.0},{"date":"2026-07-09","close":188300.0},{"date":"2026-07-10","close":199600.0},{"date":"2026-07-13","close":190200.0},{"date":"2026-07-14","close":193000.0},{"date":"2026-07-15","close":199300.0},{"date":"2026-07-16","close":199300.0},{"date":"2026-07-20","close":185800.0},{"date":"2026-07-21","close":191500.0},{"date":"2026-07-22","close":196000.0},{"date":"2026-07-23","close":218000.0},{"date":"2026-07-24","close":209500.0},{"date":"2026-07-27","close":217500.0},{"date":"2026-07-28","close":200500.0},{"date":"2026-07-29","close":197300.0},{"date":"2026-07-30","close":198700.0},{"date":"2026-07-31","close":206000.0},{"date":"2026-08-03","close":203000.0},{"date":"2026-08-04","close":219500.0},{"date":"2026-08-05","close":230500.0},{"date":"2026-08-06","close":232500.0},{"date":"2026-08-07","close":221500.0},{"date":"2026-08-10","close":222500.0},{"date":"2026-08-11","close":237000.0},{"date":"2026-08-12","close":235500.0},{"date":"2026-08-13","close":237000.0},{"date":"2026-08-14","close":243500.0},{"date":"2026-08-18","close":228500.0},{"date":"2026-08-19","close":226000.0},{"date":"2026-08-20","close":233000.0},{"date":"2026-08-21","close":228000.0},{"date":"2026-08-24","close":228000.0},{"date":"2026-08-25","close":227000.0},{"date":"2026-08-26","close":228000.0},{"date":"2026-08-27","close":234000.0},{"date":"2026-08-28","close":243000.0},{"date":"2026-08-31","close":240000.0},{"date":"2026-09-01","close":245000.0},{"date":"2026-09-02","close":233000.0},{"date":"2026-09-03","close":226000.0},{"date":"2026-09-04","close":238000.0},{"date":"2026-09-07","close":242500.0},{"date":"2026-09-08","close":230000.0},{"date":"2026-09-09","close":224500.0},{"date":"2026-09-10","close":227000.0},{"date":"2026-09-11","close":222500.0},{"date":"2026-09-14","close":215500.0},{"date":"2026-09-15","close":222000.0},{"date":"2026-09-16","close":216500.0},{"date":"2026-09-17","close":218000.0},{"date":"2026-09-18","close":220000.0},{"date":"2026-09-21","close":225000.0},{"date":"2026-09-22","close":225000.0},{"date":"2026-09-23","close":221000.0},{"date":"2026-09-28","close":218000.0},{"date":"2026-09-29","close":218000.0},{"date":"2026-09-30","close":218500.0},{"date":"2026-10-01","close":222500.0},{"date":"2026-10-02","close":219000.0},{"date":"2026-10-06","close":220000.0},{"date":"2026-10-07","close":207000.0},{"date":"2026-10-08","close":196100.0},{"date":"2026-10-12","close":193100.0},{"date":"2026-10-13","close":196400.0},{"date":"2026-10-14","close":204000.0},{"date":"2026-10-15","close":190600.0},{"date":"2026-10-16","close":198700.0},{"date":"2026-10-19","close":203500.0},{"date":"2026-10-20","close":196100.0},{"date":"2026-10-21","close":200000.0},{"date":"2026-10-22","close":209000.0},{"date":"2026-10-23","close":208500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-87146.0,"foreign_net":27816.0,"institution_net":59330.0},{"date":"2026-10-21","retail_net":-10804.0,"foreign_net":42206.0,"institution_net":-31402.0},{"date":"2026-10-20","retail_net":-4004.0,"foreign_net":31691.0,"institution_net":-27687.0},{"date":"2026-10-19","retail_net":-18654.0,"foreign_net":13680.0,"institution_net":4974.0},{"date":"2026-10-16","retail_net":-37536.0,"foreign_net":44671.0,"institution_net":-7135.0},{"date":"2026-10-15","retail_net":-26481.0,"foreign_net":-4377.0,"institution_net":30858.0},{"date":"2026-10-14","retail_net":-31187.0,"foreign_net":15775.0,"institution_net":15412.0},{"date":"2026-10-13","retail_net":-52173.0,"foreign_net":20023.0,"institution_net":32150.0},{"date":"2026-10-12","retail_net":-14803.0,"foreign_net":14182.0,"institution_net":621.0},{"date":"2026-10-08","retail_net":57803.0,"foreign_net":38244.0,"institution_net":-96047.0},{"date":"2026-10-07","retail_net":60699.0,"foreign_net":-4005.0,"institution_net":-56694.0},{"date":"2026-10-06","retail_net":-8994.0,"foreign_net":12381.0,"institution_net":-3387.0},{"date":"2026-10-02","retail_net":14639.0,"foreign_net":2577.0,"institution_net":-17216.0},{"date":"2026-10-01","retail_net":-21810.0,"foreign_net":18237.0,"institution_net":3573.0},{"date":"2026-09-30","retail_net":-21222.0,"foreign_net":18624.0,"institution_net":2598.0},{"date":"2026-09-29","retail_net":-9043.0,"foreign_net":17823.0,"institution_net":-8780.0},{"date":"2026-09-28","retail_net":-8815.0,"foreign_net":19035.0,"institution_net":-10220.0},{"date":"2026-09-23","retail_net":12818.0,"foreign_net":10588.0,"institution_net":-23406.0},{"date":"2026-09-22","retail_net":-25383.0,"foreign_net":24965.0,"institution_net":418.0},{"date":"2026-09-21","retail_net":-37372.0,"foreign_net":11894.0,"institution_net":25478.0},{"date":"2026-09-18","retail_net":-23353.0,"foreign_net":24696.0,"institution_net":-1343.0},{"date":"2026-09-17","retail_net":2996.0,"foreign_net":6131.0,"institution_net":-9127.0},{"date":"2026-09-16","retail_net":237.0,"foreign_net":-6402.0,"institution_net":6165.0},{"date":"2026-09-15","retail_net":-12817.0,"foreign_net":11220.0,"institution_net":1597.0},{"date":"2026-09-14","retail_net":-6352.0,"foreign_net":1847.0,"institution_net":4505.0},{"date":"2026-09-11","retail_net":4909.0,"foreign_net":42972.0,"institution_net":-47881.0},{"date":"2026-09-10","retail_net":-21834.0,"foreign_net":96837.0,"institution_net":-75003.0},{"date":"2026-09-09","retail_net":85481.0,"foreign_net":11992.0,"institution_net":-97473.0},{"date":"2026-09-08","retail_net":24000.0,"foreign_net":9051.0,"institution_net":-33051.0},{"date":"2026-09-07","retail_net":-46320.0,"foreign_net":21084.0,"institution_net":25236.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-87146.0,"foreign_net":27816.0,"institution_net":59330.0},"d3":{"retail_net":-101954.0,"foreign_net":101713.0,"institution_net":241.0},"d7":{"retail_net":-215812.0,"foreign_net":171462.0,"institution_net":44350.0},"d14":{"retail_net":-180451.0,"foreign_net":273101.0,"institution_net":-92650.0},"d30":{"retail_net":-262521.0,"foreign_net":595458.0,"institution_net":-332937.0}},"analysis":"최근 5일 외국인 순매수 16.01만, 기관 순매수 -1920.00. 30일 누적: 외국인 59.55만, 기관 -33.29만.","foreign_flow":160064.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1920.0},"insider_trades":[],"price_analysis":{"current":211500.0,"low_30d":188000.0,"support":193500.0,"high_30d":243000.0,"change_1d":1.2,"change_7d":4.9,"change_30d":-7.2,"resistance":237500.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.08,"per":15.56,"quarter":"2024-Q2"},{"pbr":1.11,"per":16.01,"quarter":"2024-Q3"},{"pbr":0.91,"per":12.67,"quarter":"2024-Q4"},{"pbr":0.83,"per":11.5,"quarter":"2025-Q1"},{"pbr":1.21,"per":17.11,"quarter":"2025-Q2"},{"pbr":1.14,"per":16.24,"quarter":"2025-Q3"},{"pbr":1.18,"per":17.47,"quarter":"2025-Q4"},{"pbr":1.03,"per":18.22,"quarter":"2026-Q1"},{"pbr":1.26,"per":22.69,"quarter":"2026-Q2"},{"pbr":1.54,"per":25.15,"quarter":"현재"}],"timeline":[{"close":142454.9062,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":148402.5156,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":125410.3047,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":114027.2109,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":166428.7031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":161129.6719,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":171500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":150100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":190800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.08,"pbr_5y_low":0.83,"per_5y_avg":16.39,"per_5y_low":11.5,"current_pbr":1.54,"current_per":25.15,"pbr_5y_high":1.26,"per_5y_high":22.69,"pbr_5y_median":1.11,"per_5y_median":16.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SHIPBUILDING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +10.9%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 25.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.49,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.08,"per":15.56,"close":142454.9062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.11,"per":16.01,"close":148402.5156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.91,"per":12.67,"close":125410.3047,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.83,"per":11.5,"close":114027.2109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.21,"per":17.11,"close":166428.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.14,"per":16.24,"close":161129.6719,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.18,"per":17.47,"close":171500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":18.22,"close":150100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.26,"per":22.69,"close":190800.0,"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":"25.4배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2378.63,"pbr":null,"per":null,"roa":0.012148193518524303,"roe":0.01729278812843412,"revenue":3717774123283.0,"market_cap":null,"net_income":184053071524.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14239070146723473,"total_assets":15150653571936.0,"total_equity":10643342771393.0,"profit_margin":0.04950625439327954,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":231805459849.0,"operating_margin":0.06235060338854125},{"eps":1151.09,"pbr":1.48,"per":19.33,"roa":0.006701254776284814,"roe":0.00895775598368159,"revenue":3352917582845.0,"market_cap":14678600000000.0,"net_income":91784449540.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1175065808908711,"total_assets":13696606472092.0,"total_equity":10246366356396.0,"profit_margin":0.02737450213796175,"dividend_yield":1.68,"fiscal_quarter":"Q1","operating_income":78340888866.0,"operating_margin":0.02336499091621769},{"eps":2356.5848177155863,"pbr":null,"per":null,"roa":0.013966892189531219,"roe":0.018309292344618613,"revenue":3536802718430.0,"market_cap":null,"net_income":187906436100.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14529979456420478,"total_assets":13453704199195.0,"total_equity":10262899983419.0,"profit_margin":0.05312889947772161,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":226100785170.0,"operating_margin":0.06392801724331601},{"eps":2522.135214702525,"pbr":null,"per":null,"roa":0.015193311528552326,"roe":0.020136164181192254,"revenue":3391317620506.0,"market_cap":null,"net_income":201079495699.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14668088059613227,"total_assets":13234737885886.0,"total_equity":9985988090364.0,"profit_margin":0.059292439753548656,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":232295633808.0,"operating_margin":0.06849716240183379},{"eps":2207.338626492513,"pbr":null,"per":null,"roa":0.013628772507345283,"roe":0.01815699734024553,"revenue":3511984578644.0,"market_cap":null,"net_income":176014235475.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14890237221369337,"total_assets":12914900104183.0,"total_equity":9694016702027.0,"profit_margin":0.05011816866888414,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":230161317475.0,"operating_margin":0.06553597042384132},{"eps":2730.3273806103416,"pbr":null,"per":null,"roa":0.01630895550034429,"roe":0.022398467815236002,"revenue":3489763580131.0,"market_cap":null,"net_income":217669052240.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.156384493131914,"total_assets":13346596735481.0,"total_equity":9718033127781.0,"profit_margin":0.06237358125900009,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":268545008156.0,"operating_margin":0.07695220664372893},{"eps":2461.3178845440725,"pbr":null,"per":null,"roa":0.0148249445131388,"roe":0.020221372729108907,"revenue":3642323789752.0,"market_cap":null,"net_income":196257511428.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13907671633978785,"total_assets":13238330251696.0,"total_equity":9705449479475.0,"profit_margin":0.05388249995241715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":211510512096.0,"operating_margin":0.05807021130057232},{"eps":2330.353087263014,"pbr":null,"per":null,"roa":0.014513726175432815,"roe":0.01978211987953953,"revenue":3569686299284.0,"market_cap":null,"net_income":185814802926.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14453235584944402,"total_assets":12802694544460.0,"total_equity":9393068288813.0,"profit_margin":0.0520535384196842,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":252799592132.0,"operating_margin":0.07081843359252772},{"eps":2389.4081522338106,"pbr":null,"per":null,"roa":0.015022715031209482,"roe":0.020540771103669114,"revenue":3368954228185.0,"market_cap":null,"net_income":190523662420.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1482904979285359,"total_assets":12682372129418.0,"total_equity":9275389977252.0,"profit_margin":0.05655276074280275,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":220919767275.0,"operating_margin":0.06557517624512783},{"eps":2720.3611027205075,"pbr":null,"per":null,"roa":0.017411852974755795,"roe":0.02398418272189388,"revenue":3247267716579.0,"market_cap":null,"net_income":216905348519.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15097327787697146,"total_assets":12457338620621.0,"total_equity":9043683123753.0,"profit_margin":0.06679626302801729,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":225867035498.0,"operating_margin":0.06955602531470709},{"eps":1831.0392269193878,"pbr":null,"per":null,"roa":0.01184975593262495,"roe":0.016266500658192014,"revenue":3377096011021.0,"market_cap":null,"net_income":146001133888.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13936435086774718,"total_assets":12321024561023.0,"total_equity":8975571141939.0,"profit_margin":0.04323274594845154,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":214532712598.0,"operating_margin":0.06352579609755903},{"eps":2214.36419570303,"pbr":null,"per":null,"roa":0.014569956087331944,"roe":0.01976527153637244,"revenue":3208060364091.0,"market_cap":null,"net_income":176566224612.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1377922878178925,"total_assets":12118514534544.0,"total_equity":8933154512301.0,"profit_margin":0.05503831118278531,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":193041540467.0,"operating_margin":0.06017391150982849}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9155.1727,"per":15.56,"date":"2024-06","close":142454.91,"source":"reported"},{"eps":9155.1727,"per":15.47,"date":"2024-07","close":141591.55,"source":"reported"},{"eps":9155.1727,"per":15.79,"date":"2024-08","close":144565.34,"source":"reported"},{"eps":9271.1616,"per":16.01,"date":"2024-09","close":148402.52,"source":"reported"},{"eps":9271.1616,"per":14.81,"date":"2024-10","close":137274.72,"source":"reported"},{"eps":9271.1616,"per":15.18,"date":"2024-11","close":140728.17,"source":"reported"},{"eps":9901.4402,"per":12.67,"date":"2024-12","close":125410.3,"source":"reported"},{"eps":9901.4402,"per":11.96,"date":"2025-01","close":118443.07,"source":"reported"},{"eps":9901.4402,"per":12.22,"date":"2025-02","close":120994.45,"source":"reported"},{"eps":9911.4065,"per":11.5,"date":"2025-03","close":114027.21,"source":"reported"},{"eps":9911.4065,"per":12.71,"date":"2025-04","close":125999.09,"source":"reported"},{"eps":9911.4065,"per":12.89,"date":"2025-05","close":127765.43,"source":"reported"},{"eps":9729.337,"per":17.11,"date":"2025-06","close":166428.7,"source":"reported"},{"eps":9729.337,"per":16.11,"date":"2025-07","close":156713.81,"source":"reported"},{"eps":9729.337,"per":14.86,"date":"2025-08","close":144545.69,"source":"reported"},{"eps":9921.1191,"per":16.24,"date":"2025-09","close":161129.67,"source":"reported"},{"eps":9921.1191,"per":18.1,"date":"2025-10","close":179578.14,"source":"reported"},{"eps":9921.1191,"per":16.67,"date":"2025-11","close":165349.27,"source":"reported"},{"eps":9816.386,"per":17.47,"date":"2025-12","close":171500.0,"source":"reported"},{"eps":9816.386,"per":17.63,"date":"2026-01","close":173100.0,"source":"reported"},{"eps":9816.386,"per":19.86,"date":"2026-02","close":195000.0,"source":"reported"},{"eps":8237.1487,"per":18.22,"date":"2026-03","close":150100.0,"source":"reported"},{"eps":8237.1487,"per":20.18,"date":"2026-04","close":166200.0,"source":"reported"},{"eps":8237.1487,"per":36.3,"date":"2026-05","close":299000.0,"source":"reported"},{"eps":8408.44,"per":22.69,"date":"2026-06","close":190800.0,"source":"reported"},{"eps":8408.44,"per":24.5,"date":"2026-07","close":206000.0,"source":"reported"},{"eps":8408.44,"per":28.54,"date":"2026-08","close":240000.0,"source":"reported"},{"eps":8408.44,"per":25.99,"date":"2026-09","close":218500.0,"source":"reported"},{"eps":8408.44,"per":24.8,"date":"2026-10","close":208500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.0,"std":5.52,"count":29,"current":24.8,"lower_1sd":12.49,"upper_1sd":23.52},"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":"삼성에스디에스","phase":"above-fold","symbol_resolved":true}