{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:30:32.135318+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":43.2,"direction":"higher_better","percentile":84}],"summary":"매출 +14.6%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":31.3,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-24.6,"direction":"higher_better","percentile":18}],"summary":"RSI 31","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":69.0,"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 1.5x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"삼성물산(028260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 46.70조. 현재가 288,000원, 전일 대비 +0.2%, 30일 -24.6%. PER 15.6배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 13.34만, 기관 순매도 5223.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.94%","value_pct":0.94},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.94},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-21367.185329339118,"grade":"F","trend":"하락","atr_14":18214.285714285714,"rsi_14":31.292517006802726,"sma_20":320575.0,"sma_60":344291.6666666667,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-21367.19)가 시그널선(-18294.51)을 하회합니다(데드크로스). 현재가가 SMA20(320575)과 SMA60(344292) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 254234~386916 (현재 위치 25%).","bb_lower":254234.0058862546,"bb_upper":386915.9941137454,"macd_signal":-18294.5090740838},"change_pct":-0.7,"chart_data":[{"date":"2024-10-23","open":131445,"high":131928,"low":127965,"close":128835,"volume":202963,"rsi_14":38.92,"sma_20":137140.0,"sma_60":143601.67,"sma_120":143483.33},{"date":"2024-10-24","open":129222,"high":130865,"low":127579,"close":129125,"volume":156155,"rsi_14":46.07,"sma_20":136550.0,"sma_60":143365.0,"sma_120":143343.33},{"date":"2024-10-25","open":128739,"high":130672,"low":127096,"close":127772,"volume":214186,"rsi_14":39.23,"sma_20":135830.0,"sma_60":143103.33,"sma_120":143194.17},{"date":"2024-10-28","open":127192,"high":129512,"low":125646,"close":129512,"volume":244239,"rsi_14":46.6,"sma_20":135605.0,"sma_60":142895.0,"sma_120":143051.67},{"date":"2024-10-29","open":129995,"high":132121,"low":129608,"close":131638,"volume":216749,"rsi_14":53.88,"sma_20":135300.0,"sma_60":142701.67,"sma_120":142936.67},{"date":"2024-10-30","open":130382,"high":131638,"low":125356,"close":125549,"volume":465408,"rsi_14":45.12,"sma_20":134785.0,"sma_60":142333.33,"sma_120":142768.33},{"date":"2024-10-31","open":124679,"high":124873,"low":113081,"close":113081,"volume":1332809,"rsi_14":25.63,"sma_20":133745.0,"sma_60":141778.33,"sma_120":142525.83},{"date":"2024-11-01","open":113854,"high":116367,"low":113758,"close":115401,"volume":638958,"rsi_14":30.59,"sma_20":132965.0,"sma_60":141180.0,"sma_120":142304.17},{"date":"2024-11-04","open":115497,"high":117237,"low":114338,"close":117237,"volume":237619,"rsi_14":30.95,"sma_20":132225.0,"sma_60":140680.0,"sma_120":142062.5},{"date":"2024-11-05","open":115497,"high":118300,"low":115497,"close":118300,"volume":177623,"rsi_14":33.95,"sma_20":131580.0,"sma_60":140271.67,"sma_120":141814.17},{"date":"2024-11-06","open":117914,"high":118300,"low":115884,"close":117334,"volume":178569,"rsi_14":27.25,"sma_20":130920.0,"sma_60":140040.0,"sma_120":141589.17},{"date":"2024-11-07","open":116088,"high":117909,"low":116088,"close":117334,"volume":191478,"rsi_14":29.97,"sma_20":130425.0,"sma_60":139805.0,"sma_120":141359.17},{"date":"2024-11-08","open":119364,"high":120620,"low":117914,"close":118977,"volume":179265,"rsi_14":31.49,"sma_20":129865.0,"sma_60":139560.0,"sma_120":141140.83},{"date":"2024-11-11","open":118107,"high":118590,"low":116367,"close":117237,"volume":184418,"rsi_14":30.32,"sma_20":129230.0,"sma_60":139280.0,"sma_120":140901.67},{"date":"2024-11-12","open":115981,"high":117044,"low":115014,"close":115981,"volume":242914,"rsi_14":31.58,"sma_20":128445.0,"sma_60":138928.33,"sma_120":140625.83},{"date":"2024-11-13","open":115208,"high":115594,"low":112501,"close":113081,"volume":289601,"rsi_14":28.61,"sma_20":127570.0,"sma_60":138501.67,"sma_120":140335.83},{"date":"2024-11-14","open":114048,"high":114434,"low":111921,"close":111921,"volume":398956,"rsi_14":28.76,"sma_20":126480.0,"sma_60":138081.67,"sma_120":140038.33},{"date":"2024-11-15","open":112985,"high":115981,"low":111921,"close":113371,"volume":413179,"rsi_14":28.2,"sma_20":125510.0,"sma_60":137711.67,"sma_120":139779.17},{"date":"2024-11-18","open":116077,"high":120813,"low":116077,"close":119847,"volume":741305,"rsi_14":35.75,"sma_20":124885.0,"sma_60":137371.67,"sma_120":139587.5},{"date":"2024-11-19","open":117914,"high":120620,"low":117237,"close":117334,"volume":300282,"rsi_14":39.13,"sma_20":124150.0,"sma_60":136991.67,"sma_120":139415.0},{"date":"2024-11-20","open":116657,"high":118880,"low":116657,"close":117720,"volume":161711,"rsi_14":59.02,"sma_20":123575.0,"sma_60":136603.33,"sma_120":139268.33},{"date":"2024-11-21","open":117720,"high":118977,"low":117044,"close":117527,"volume":231254,"rsi_14":54.51,"sma_20":122975.0,"sma_60":136195.0,"sma_120":139105.83},{"date":"2024-11-22","open":118784,"high":119750,"low":117527,"close":118880,"volume":218608,"rsi_14":53.56,"sma_20":122515.0,"sma_60":135800.0,"sma_120":138976.67},{"date":"2024-11-25","open":119943,"high":121683,"low":118397,"close":119557,"volume":547753,"rsi_14":52.77,"sma_20":122000.0,"sma_60":135366.67,"sma_120":138884.17},{"date":"2024-11-26","open":118590,"high":121200,"low":118107,"close":120233,"volume":287085,"rsi_14":56.47,"sma_20":121410.0,"sma_60":134901.67,"sma_120":138785.0},{"date":"2024-11-27","open":121490,"high":121973,"low":119653,"close":120523,"volume":223956,"rsi_14":55.11,"sma_20":121150.0,"sma_60":134460.0,"sma_120":138698.33},{"date":"2024-11-28","open":120523,"high":121780,"low":119653,"close":120427,"volume":128903,"rsi_14":53.42,"sma_20":121530.0,"sma_60":134028.33,"sma_120":138580.83},{"date":"2024-11-29","open":119847,"high":120233,"low":115014,"close":115014,"volume":380200,"rsi_14":45.53,"sma_20":121510.0,"sma_60":133523.33,"sma_120":138444.17},{"date":"2024-12-02","open":117044,"high":118784,"low":115981,"close":117430,"volume":215902,"rsi_14":52.79,"sma_20":121520.0,"sma_60":133086.67,"sma_120":138330.83},{"date":"2024-12-03","open":119557,"high":120813,"low":118590,"close":120040,"volume":317019,"rsi_14":63.53,"sma_20":121610.0,"sma_60":132723.33,"sma_120":138219.17},{"date":"2024-12-04","open":118880,"high":119557,"low":116754,"close":118590,"volume":263710,"rsi_14":62.83,"sma_20":121675.0,"sma_60":132188.33,"sma_120":138128.33},{"date":"2024-12-05","open":117430,"high":118590,"low":115981,"close":117430,"volume":209008,"rsi_14":57.89,"sma_20":121630.0,"sma_60":131700.0,"sma_120":138020.83},{"date":"2024-12-06","open":118107,"high":118397,"low":115981,"close":116657,"volume":266184,"rsi_14":42.03,"sma_20":121510.0,"sma_60":131213.33,"sma_120":137897.5},{"date":"2024-12-09","open":115691,"high":115691,"low":112211,"close":112211,"volume":244188,"rsi_14":38.33,"sma_20":121250.0,"sma_60":130703.33,"sma_120":137745.0},{"date":"2024-12-10","open":112405,"high":113758,"low":112211,"close":112308,"volume":295559,"rsi_14":37.5,"sma_20":121060.0,"sma_60":130218.33,"sma_120":137605.0},{"date":"2024-12-11","open":111921,"high":112695,"low":110858,"close":112598,"volume":256239,"rsi_14":38.67,"sma_20":121035.0,"sma_60":129685.0,"sma_120":137486.67},{"date":"2024-12-12","open":113081,"high":116561,"low":112405,"close":114724,"volume":735868,"rsi_14":40.77,"sma_20":121180.0,"sma_60":129206.67,"sma_120":137380.83},{"date":"2024-12-13","open":115111,"high":116561,"low":114144,"close":114821,"volume":243198,"rsi_14":39.21,"sma_20":121255.0,"sma_60":128701.67,"sma_120":137242.5},{"date":"2024-12-16","open":114918,"high":115208,"low":113081,"close":113468,"volume":193601,"rsi_14":35.04,"sma_20":120925.0,"sma_60":128171.67,"sma_120":137095.0},{"date":"2024-12-17","open":113468,"high":114048,"low":112308,"close":112501,"volume":202903,"rsi_14":32.78,"sma_20":120675.0,"sma_60":127603.33,"sma_120":136937.5},{"date":"2024-12-18","open":112888,"high":115208,"low":112695,"close":114918,"volume":188534,"rsi_14":39.25,"sma_20":120530.0,"sma_60":127081.67,"sma_120":136795.83},{"date":"2024-12-19","open":112308,"high":112598,"low":111052,"close":111825,"volume":248389,"rsi_14":43.15,"sma_20":120235.0,"sma_60":126586.67,"sma_120":136628.33},{"date":"2024-12-20","open":111438,"high":113081,"low":110665,"close":112985,"volume":326013,"rsi_14":39.91,"sma_20":119930.0,"sma_60":126091.67,"sma_120":136468.33},{"date":"2024-12-23","open":113371,"high":114724,"low":111921,"close":114724,"volume":116069,"rsi_14":37.44,"sma_20":119680.0,"sma_60":125761.67,"sma_120":136301.67},{"date":"2024-12-24","open":114531,"high":114531,"low":113178,"close":113661,"volume":88205,"rsi_14":38.14,"sma_20":119340.0,"sma_60":125350.0,"sma_120":136098.33},{"date":"2024-12-26","open":114048,"high":114531,"low":113178,"close":113661,"volume":97008,"rsi_14":40.39,"sma_20":118985.0,"sma_60":124973.33,"sma_120":135905.0},{"date":"2024-12-27","open":114748,"high":115539,"low":113661,"close":114452,"volume":142614,"rsi_14":38.5,"sma_20":118545.0,"sma_60":124606.67,"sma_120":135693.33},{"date":"2024-12-30","open":114452,"high":116527,"low":113463,"close":113463,"volume":191662,"rsi_14":46.33,"sma_20":118335.0,"sma_60":124270.0,"sma_120":135464.17},{"date":"2025-01-02","open":113167,"high":113463,"low":111091,"close":111981,"volume":162987,"rsi_14":42.41,"sma_20":117925.0,"sma_60":123890.0,"sma_120":135193.33},{"date":"2025-01-03","open":111586,"high":114847,"low":111586,"close":114254,"volume":156137,"rsi_14":47.87,"sma_20":117495.0,"sma_60":123561.67,"sma_120":134870.83},{"date":"2025-01-06","open":114056,"high":118208,"low":113068,"close":117615,"volume":235577,"rsi_14":50.67,"sma_20":117310.0,"sma_60":123301.67,"sma_120":134629.17},{"date":"2025-01-07","open":117022,"high":120184,"low":116923,"close":116923,"volume":212774,"rsi_14":48.91,"sma_20":117150.0,"sma_60":123068.33,"sma_120":134384.17},{"date":"2025-01-08","open":116527,"high":120481,"low":116429,"close":119492,"volume":293820,"rsi_14":57.26,"sma_20":117160.0,"sma_60":122845.0,"sma_120":134166.67},{"date":"2025-01-09","open":120085,"high":121667,"low":119097,"close":119196,"volume":337173,"rsi_14":58.97,"sma_20":117385.0,"sma_60":122621.67,"sma_120":133912.5},{"date":"2025-01-10","open":119196,"high":121469,"low":119097,"close":119987,"volume":197465,"rsi_14":55.76,"sma_20":117645.0,"sma_60":122383.33,"sma_120":133690.0},{"date":"2025-01-13","open":119196,"high":120283,"low":117318,"close":118405,"volume":226431,"rsi_14":60.2,"sma_20":117810.0,"sma_60":122138.33,"sma_120":133455.83},{"date":"2025-01-14","open":117812,"high":119492,"low":117120,"close":118010,"volume":179747,"rsi_14":56.48,"sma_20":117845.0,"sma_60":121835.0,"sma_120":133182.5},{"date":"2025-01-15","open":119295,"high":120085,"low":116725,"close":116824,"volume":184619,"rsi_14":48.66,"sma_20":117815.0,"sma_60":121526.67,"sma_120":132900.0},{"date":"2025-01-16","open":118010,"high":119196,"low":117615,"close":118899,"volume":171755,"rsi_14":56.85,"sma_20":117960.0,"sma_60":121256.67,"sma_120":132658.33},{"date":"2025-01-17","open":118801,"high":120085,"low":117318,"close":117417,"volume":151583,"rsi_14":52.83,"sma_20":118080.0,"sma_60":120968.33,"sma_120":132419.17},{"date":"2025-01-20","open":119789,"high":121568,"low":118603,"close":119295,"volume":141994,"rsi_14":61.5,"sma_20":118170.0,"sma_60":120758.33,"sma_120":132180.0},{"date":"2025-01-21","open":119789,"high":119987,"low":117318,"close":118010,"volume":133769,"rsi_14":60.65,"sma_20":118355.0,"sma_60":120521.67,"sma_120":131943.33},{"date":"2025-01-22","open":118899,"high":122161,"low":117812,"close":121173,"volume":210404,"rsi_14":69.96,"sma_20":118640.0,"sma_60":120361.67,"sma_120":131732.5},{"date":"2025-01-23","open":122161,"high":122458,"low":114254,"close":114254,"volume":678881,"rsi_14":50.0,"sma_20":118485.0,"sma_60":120055.0,"sma_120":131475.0},{"date":"2025-01-24","open":115045,"high":115242,"low":112870,"close":113661,"volume":392757,"rsi_14":42.06,"sma_20":118355.0,"sma_60":119701.67,"sma_120":131201.67},{"date":"2025-01-31","open":114748,"high":118504,"low":112870,"close":118504,"volume":630392,"rsi_14":52.72,"sma_20":118470.0,"sma_60":119535.0,"sma_120":130934.17},{"date":"2025-02-03","open":117219,"high":118208,"low":114649,"close":117318,"volume":420051,"rsi_14":46.07,"sma_20":118615.0,"sma_60":119563.33,"sma_120":130670.83},{"date":"2025-02-04","open":117615,"high":119987,"low":116231,"close":117219,"volume":296534,"rsi_14":46.4,"sma_20":118805.0,"sma_60":119550.0,"sma_120":130365.0},{"date":"2025-02-05","open":118208,"high":118504,"low":116330,"close":117120,"volume":177434,"rsi_14":44.65,"sma_20":119065.0,"sma_60":119503.33,"sma_120":130091.67},{"date":"2025-02-06","open":117713,"high":118208,"low":116626,"close":118208,"volume":185334,"rsi_14":49.62,"sma_20":119265.0,"sma_60":119456.67,"sma_120":129864.17},{"date":"2025-02-07","open":117120,"high":118899,"low":116824,"close":118603,"volume":217647,"rsi_14":51.13,"sma_20":119315.0,"sma_60":119433.33,"sma_120":129736.67},{"date":"2025-02-10","open":117812,"high":118306,"low":115242,"close":117219,"volume":289759,"rsi_14":50.75,"sma_20":119330.0,"sma_60":119370.0,"sma_120":129587.5},{"date":"2025-02-11","open":117219,"high":118603,"low":116429,"close":117417,"volume":215247,"rsi_14":46.99,"sma_20":119225.0,"sma_60":119298.33,"sma_120":129429.17},{"date":"2025-02-12","open":118504,"high":120184,"low":117615,"close":119591,"volume":226397,"rsi_14":54.3,"sma_20":119245.0,"sma_60":119293.33,"sma_120":129286.67},{"date":"2025-02-13","open":119987,"high":120678,"low":118899,"close":120184,"volume":269261,"rsi_14":51.85,"sma_20":119255.0,"sma_60":119320.0,"sma_120":129124.17},{"date":"2025-02-14","open":120382,"high":127498,"low":120382,"close":126114,"volume":678715,"rsi_14":64.14,"sma_20":119645.0,"sma_60":119496.67,"sma_120":128999.17},{"date":"2025-02-17","open":128190,"high":130364,"low":127004,"close":128882,"volume":467897,"rsi_14":63.64,"sma_20":120195.0,"sma_60":119740.0,"sma_120":128910.83},{"date":"2025-02-18","open":128289,"high":131946,"low":127597,"close":131353,"volume":394727,"rsi_14":85.89,"sma_20":120930.0,"sma_60":120000.0,"sma_120":128855.83},{"date":"2025-02-19","open":130562,"high":135207,"low":129574,"close":132835,"volume":392444,"rsi_14":88.8,"sma_20":121635.0,"sma_60":120173.33,"sma_120":128772.5},{"date":"2025-02-20","open":131550,"high":133428,"low":130266,"close":131155,"volume":323264,"rsi_14":79.36,"sma_20":122330.0,"sma_60":120361.67,"sma_120":128676.67},{"date":"2025-02-21","open":131155,"high":131155,"low":126312,"close":127399,"volume":397648,"rsi_14":70.9,"sma_20":122740.0,"sma_60":120480.0,"sma_120":128541.67},{"date":"2025-02-24","open":127399,"high":128585,"low":126213,"close":128585,"volume":237007,"rsi_14":72.55,"sma_20":123275.0,"sma_60":120621.67,"sma_120":128408.33},{"date":"2025-02-25","open":127300,"high":129080,"low":125620,"close":127597,"volume":249280,"rsi_14":70.08,"sma_20":123600.0,"sma_60":120723.33,"sma_120":128261.67},{"date":"2025-02-26","open":126510,"high":127103,"low":122853,"close":123742,"volume":465642,"rsi_14":59.59,"sma_20":124080.0,"sma_60":120748.33,"sma_120":128057.5},{"date":"2025-02-27","open":124237,"high":125423,"low":123742,"close":124533,"volume":212770,"rsi_14":60.14,"sma_20":124630.0,"sma_60":120775.0,"sma_120":127838.33},{"date":"2025-02-28","open":123248,"high":123347,"low":120085,"close":120085,"volume":499389,"rsi_14":54.43,"sma_20":124710.0,"sma_60":120721.67,"sma_120":127590.83},{"date":"2025-03-04","open":119888,"high":122952,"low":119789,"close":120777,"volume":199433,"rsi_14":55.12,"sma_20":124885.0,"sma_60":120681.67,"sma_120":127355.0},{"date":"2025-03-05","open":120678,"high":121568,"low":119591,"close":120085,"volume":239312,"rsi_14":50.79,"sma_20":125030.0,"sma_60":120723.33,"sma_120":127123.33},{"date":"2025-03-06","open":120678,"high":122260,"low":120283,"close":120876,"volume":210702,"rsi_14":51.1,"sma_20":125220.0,"sma_60":120736.67,"sma_120":126911.67},{"date":"2025-03-07","open":119789,"high":121568,"low":117911,"close":120777,"volume":231386,"rsi_14":39.62,"sma_20":125350.0,"sma_60":120703.33,"sma_120":126713.33},{"date":"2025-03-10","open":119591,"high":121469,"low":119492,"close":120777,"volume":135883,"rsi_14":32.33,"sma_20":125460.0,"sma_60":120695.0,"sma_120":126441.67},{"date":"2025-03-11","open":118109,"high":118801,"low":116824,"close":117812,"volume":203070,"rsi_14":21.1,"sma_20":125490.0,"sma_60":120656.67,"sma_120":126178.33},{"date":"2025-03-12","open":117713,"high":118801,"low":116824,"close":118208,"volume":281555,"rsi_14":17.26,"sma_20":125530.0,"sma_60":120638.33,"sma_120":125925.83},{"date":"2025-03-13","open":118208,"high":120184,"low":117219,"close":117516,"volume":285549,"rsi_14":18.06,"sma_20":125425.0,"sma_60":120685.0,"sma_120":125694.17},{"date":"2025-03-14","open":117713,"high":118405,"low":116923,"close":118208,"volume":275806,"rsi_14":24.86,"sma_20":125325.0,"sma_60":120741.67,"sma_120":125480.0},{"date":"2025-03-17","open":119097,"high":123051,"low":119097,"close":122062,"volume":373791,"rsi_14":34.43,"sma_20":125120.0,"sma_60":120858.33,"sma_120":125271.67},{"date":"2025-03-18","open":122556,"high":122655,"low":120481,"close":120876,"volume":177144,"rsi_14":34.11,"sma_20":124715.0,"sma_60":120918.33,"sma_120":125062.5},{"date":"2025-03-19","open":120876,"high":122754,"low":120876,"close":121766,"volume":162004,"rsi_14":44.57,"sma_20":124230.0,"sma_60":120991.67,"sma_120":124846.67},{"date":"2025-03-20","open":122062,"high":122952,"low":121766,"close":122655,"volume":160103,"rsi_14":44.86,"sma_20":123715.0,"sma_60":121103.33,"sma_120":124637.5},{"date":"2025-03-21","open":121864,"high":124731,"low":121568,"close":123446,"volume":382337,"rsi_14":61.49,"sma_20":123325.0,"sma_60":121245.0,"sma_120":124424.17},{"date":"2025-03-24","open":122952,"high":123940,"low":122359,"close":122556,"volume":137489,"rsi_14":56.0,"sma_20":123080.0,"sma_60":121330.0,"sma_120":124205.83},{"date":"2025-03-25","open":122556,"high":123347,"low":121370,"close":122655,"volume":139862,"rsi_14":59.03,"sma_20":122780.0,"sma_60":121470.0,"sma_120":124028.33},{"date":"2025-03-26","open":123446,"high":123446,"low":121469,"close":122853,"volume":131779,"rsi_14":57.25,"sma_20":122540.0,"sma_60":121593.33,"sma_120":123842.5},{"date":"2025-03-27","open":121568,"high":123248,"low":121173,"close":122556,"volume":150294,"rsi_14":56.43,"sma_20":122480.0,"sma_60":121681.67,"sma_120":123721.67},{"date":"2025-03-28","open":122062,"high":122161,"low":117615,"close":118504,"volume":229119,"rsi_14":43.65,"sma_20":122175.0,"sma_60":121720.0,"sma_120":123535.0},{"date":"2025-03-31","open":116725,"high":117318,"low":114946,"close":115539,"volume":353978,"rsi_14":43.65,"sma_20":121945.0,"sma_60":121708.33,"sma_120":123340.83},{"date":"2025-04-01","open":115737,"high":119591,"low":115737,"close":117812,"volume":215787,"rsi_14":49.0,"sma_20":121795.0,"sma_60":121765.0,"sma_120":123185.83},{"date":"2025-04-02","open":117911,"high":119097,"low":115638,"close":117911,"volume":307897,"rsi_14":51.03,"sma_20":121685.0,"sma_60":121840.0,"sma_120":123055.0},{"date":"2025-04-03","open":114748,"high":116725,"low":114155,"close":116725,"volume":239733,"rsi_14":46.23,"sma_20":121475.0,"sma_60":121920.0,"sma_120":122905.0},{"date":"2025-04-04","open":115341,"high":117615,"low":113958,"close":116033,"volume":269509,"rsi_14":31.74,"sma_20":121235.0,"sma_60":121950.0,"sma_120":122755.83},{"date":"2025-04-07","open":111487,"high":112277,"low":109411,"close":110894,"volume":348099,"rsi_14":25.6,"sma_20":120735.0,"sma_60":121836.67,"sma_120":122569.17},{"date":"2025-04-08","open":112080,"high":112969,"low":109905,"close":110103,"volume":236919,"rsi_14":21.36,"sma_20":120345.0,"sma_60":121721.67,"sma_120":122395.0},{"date":"2025-04-09","open":109312,"high":110004,"low":106841,"close":107039,"volume":282877,"rsi_14":15.35,"sma_20":119780.0,"sma_60":121511.67,"sma_120":122178.33},{"date":"2025-04-10","open":110301,"high":112574,"low":109312,"close":112475,"volume":272014,"rsi_14":29.82,"sma_20":119525.0,"sma_60":121398.33,"sma_120":122010.0},{"date":"2025-04-11","open":110696,"high":113167,"low":110202,"close":113167,"volume":192141,"rsi_14":32.6,"sma_20":119270.0,"sma_60":121283.33,"sma_120":121833.33},{"date":"2025-04-14","open":113167,"high":113661,"low":111981,"close":112376,"volume":136454,"rsi_14":31.43,"sma_20":118780.0,"sma_60":121181.67,"sma_120":121660.0},{"date":"2025-04-15","open":112870,"high":114551,"low":112673,"close":114056,"volume":143161,"rsi_14":34.92,"sma_20":118435.0,"sma_60":121115.0,"sma_120":121475.0},{"date":"2025-04-16","open":113463,"high":114056,"low":112673,"close":112673,"volume":99707,"rsi_14":33.66,"sma_20":117975.0,"sma_60":121045.0,"sma_120":121285.83},{"date":"2025-04-17","open":112772,"high":113068,"low":111783,"close":112475,"volume":135610,"rsi_14":38.58,"sma_20":117460.0,"sma_60":120936.67,"sma_120":121096.67},{"date":"2025-04-18","open":112870,"high":113365,"low":111981,"close":113068,"volume":69710,"rsi_14":44.86,"sma_20":116935.0,"sma_60":120863.33,"sma_120":120915.83},{"date":"2025-04-21","open":113365,"high":113958,"low":112277,"close":113167,"volume":79598,"rsi_14":39.37,"sma_20":116460.0,"sma_60":120760.0,"sma_120":120759.17},{"date":"2025-04-22","open":112870,"high":115440,"low":112277,"close":114452,"volume":123933,"rsi_14":42.49,"sma_20":116045.0,"sma_60":120700.0,"sma_120":120610.83},{"date":"2025-04-23","open":116132,"high":116626,"low":114353,"close":116231,"volume":148918,"rsi_14":48.95,"sma_20":115710.0,"sma_60":120616.67,"sma_120":120489.17},{"date":"2025-04-24","open":115539,"high":117219,"low":114748,"close":116725,"volume":136552,"rsi_14":51.48,"sma_20":115415.0,"sma_60":120658.33,"sma_120":120356.67},{"date":"2025-04-25","open":117219,"high":117911,"low":115144,"close":115638,"volume":159021,"rsi_14":62.24,"sma_20":115270.0,"sma_60":120691.67,"sma_120":120196.67},{"date":"2025-04-28","open":116231,"high":117911,"low":116033,"close":116231,"volume":115074,"rsi_14":65.98,"sma_20":115305.0,"sma_60":120653.33,"sma_120":120094.17},{"date":"2025-04-29","open":116527,"high":117516,"low":116231,"close":117516,"volume":128705,"rsi_14":80.11,"sma_20":115290.0,"sma_60":120656.67,"sma_120":120110.0},{"date":"2025-04-30","open":116626,"high":120975,"low":116626,"close":120975,"volume":290974,"rsi_14":77.56,"sma_20":115445.0,"sma_60":120720.0,"sma_120":120135.0},{"date":"2025-05-02","open":119591,"high":121370,"low":118702,"close":120777,"volume":212726,"rsi_14":75.5,"sma_20":115650.0,"sma_60":120781.67,"sma_120":120142.5},{"date":"2025-05-07","open":122260,"high":122359,"low":119789,"close":121370,"volume":222256,"rsi_14":80.54,"sma_20":115920.0,"sma_60":120835.0,"sma_120":120145.83},{"date":"2025-05-08","open":120580,"high":121469,"low":120184,"close":120382,"volume":195550,"rsi_14":72.54,"sma_20":116400.0,"sma_60":120865.0,"sma_120":120149.17},{"date":"2025-05-09","open":120481,"high":121766,"low":120085,"close":121568,"volume":161453,"rsi_14":82.14,"sma_20":116980.0,"sma_60":120938.33,"sma_120":120154.17},{"date":"2025-05-12","open":122161,"high":123841,"low":121864,"close":123841,"volume":175449,"rsi_14":85.71,"sma_20":117830.0,"sma_60":121046.67,"sma_120":120172.5},{"date":"2025-05-13","open":122655,"high":123742,"low":121963,"close":122853,"volume":147343,"rsi_14":80.0,"sma_20":118355.0,"sma_60":121101.67,"sma_120":120197.5},{"date":"2025-05-14","open":122655,"high":124434,"low":121963,"close":123742,"volume":209039,"rsi_14":80.92,"sma_20":118890.0,"sma_60":121161.67,"sma_120":120240.83},{"date":"2025-05-15","open":122655,"high":123347,"low":121469,"close":121766,"volume":138878,"rsi_14":70.56,"sma_20":119365.0,"sma_60":121088.33,"sma_120":120292.5},{"date":"2025-05-16","open":121370,"high":122458,"low":120876,"close":122458,"volume":106983,"rsi_14":68.64,"sma_20":119790.0,"sma_60":120980.0,"sma_120":120360.0},{"date":"2025-05-19","open":120975,"high":121864,"low":118306,"close":120975,"volume":188011,"rsi_14":62.01,"sma_20":120210.0,"sma_60":120805.0,"sma_120":120402.5},{"date":"2025-05-20","open":121568,"high":123248,"low":120580,"close":122952,"volume":170947,"rsi_14":69.68,"sma_20":120740.0,"sma_60":120638.33,"sma_120":120405.83},{"date":"2025-05-21","open":123051,"high":138765,"low":122952,"close":137382,"volume":1746887,"rsi_14":82.62,"sma_20":121970.0,"sma_60":120743.33,"sma_120":120552.5},{"date":"2025-05-22","open":146969,"high":149242,"low":134911,"close":136888,"volume":1874116,"rsi_14":80.62,"sma_20":123170.0,"sma_60":120903.33,"sma_120":120691.67},{"date":"2025-05-23","open":139062,"high":142521,"low":137975,"close":140347,"volume":782665,"rsi_14":80.62,"sma_20":124480.0,"sma_60":121101.67,"sma_120":120861.67},{"date":"2025-05-26","open":145486,"high":151219,"low":142323,"close":150329,"volume":1012359,"rsi_14":85.68,"sma_20":126205.0,"sma_60":121485.0,"sma_120":121104.17},{"date":"2025-05-27","open":152207,"high":157149,"low":147265,"close":148748,"volume":991515,"rsi_14":82.28,"sma_20":127825.0,"sma_60":121906.67,"sma_120":121327.5},{"date":"2025-05-28","open":151219,"high":155666,"low":147957,"close":149440,"volume":810347,"rsi_14":84.51,"sma_20":129535.0,"sma_60":122326.67,"sma_120":121550.83},{"date":"2025-05-29","open":151219,"high":154480,"low":149539,"close":152701,"volume":657516,"rsi_14":85.23,"sma_20":131380.0,"sma_60":122876.67,"sma_120":121799.17},{"date":"2025-05-30","open":154184,"high":156655,"low":146672,"close":148056,"volume":1109176,"rsi_14":76.01,"sma_20":132925.0,"sma_60":123336.67,"sma_120":122009.17},{"date":"2025-06-02","open":146573,"high":151416,"low":146178,"close":149538,"volume":480912,"rsi_14":78.36,"sma_20":134370.0,"sma_60":123833.33,"sma_120":122278.33},{"date":"2025-06-04","open":151614,"high":156852,"low":151219,"close":155963,"volume":807743,"rsi_14":80.64,"sma_20":136150.0,"sma_60":124425.0,"sma_120":122580.83},{"date":"2025-06-05","open":160213,"high":167032,"low":155567,"close":166934,"volume":1122819,"rsi_14":86.68,"sma_20":138455.0,"sma_60":125203.33,"sma_120":122953.33},{"date":"2025-06-09","open":170986,"high":172468,"low":163277,"close":165155,"volume":1042179,"rsi_14":84.07,"sma_20":140720.0,"sma_60":125951.67,"sma_120":123323.33},{"date":"2025-06-10","open":165352,"high":168811,"low":161102,"close":164364,"volume":689562,"rsi_14":85.01,"sma_20":142885.0,"sma_60":126736.67,"sma_120":123696.67},{"date":"2025-06-11","open":164463,"high":172271,"low":161992,"close":171184,"volume":719841,"rsi_14":86.09,"sma_20":145280.0,"sma_60":127630.0,"sma_120":124134.17},{"date":"2025-06-12","open":170689,"high":171875,"low":166143,"close":166143,"volume":1023195,"rsi_14":75.04,"sma_20":147470.0,"sma_60":128450.0,"sma_120":124567.5},{"date":"2025-06-13","open":167032,"high":167625,"low":162585,"close":163969,"volume":647645,"rsi_14":72.91,"sma_20":149505.0,"sma_60":129221.67,"sma_120":124981.67},{"date":"2025-06-16","open":163079,"high":170294,"low":160707,"close":170195,"volume":619409,"rsi_14":74.12,"sma_20":151955.0,"sma_60":130033.33,"sma_120":125445.83},{"date":"2025-06-17","open":170591,"high":171282,"low":167032,"close":170393,"volume":549321,"rsi_14":69.26,"sma_20":154380.0,"sma_60":130868.33,"sma_120":125893.33},{"date":"2025-06-18","open":167823,"high":168021,"low":161102,"close":162881,"volume":915121,"rsi_14":62.18,"sma_20":156500.0,"sma_60":131561.67,"sma_120":126276.67},{"date":"2025-06-19","open":162585,"high":164660,"low":160608,"close":163376,"volume":421152,"rsi_14":62.05,"sma_20":158545.0,"sma_60":132248.33,"sma_120":126675.83},{"date":"2025-06-20","open":161794,"high":161893,"low":158335,"close":160015,"volume":807457,"rsi_14":56.31,"sma_20":159690.0,"sma_60":132865.0,"sma_120":127055.0},{"date":"2025-06-23","open":156358,"high":160608,"low":156161,"close":159719,"volume":389793,"rsi_14":60.89,"sma_20":160845.0,"sma_60":133491.67,"sma_120":127410.83},{"date":"2025-06-24","open":164166,"high":164463,"low":158236,"close":160608,"volume":549331,"rsi_14":60.45,"sma_20":161870.0,"sma_60":134131.67,"sma_120":127800.83},{"date":"2025-06-25","open":161596,"high":166835,"low":160114,"close":163178,"volume":714792,"rsi_14":57.34,"sma_20":162520.0,"sma_60":134811.67,"sma_120":128202.5},{"date":"2025-06-26","open":161695,"high":161695,"low":154184,"close":158730,"volume":473935,"rsi_14":40.37,"sma_20":163025.0,"sma_60":135421.67,"sma_120":128551.67},{"date":"2025-06-27","open":160015,"high":162387,"low":156457,"close":156951,"volume":339200,"rsi_14":40.37,"sma_20":163405.0,"sma_60":136070.0,"sma_120":128895.0},{"date":"2025-06-30","open":160015,"high":162783,"low":157248,"close":159521,"volume":352768,"rsi_14":44.54,"sma_20":163750.0,"sma_60":136811.67,"sma_120":129260.0},{"date":"2025-07-01","open":161300,"high":171579,"low":161201,"close":163474,"volume":943258,"rsi_14":40.71,"sma_20":164530.0,"sma_60":137581.67,"sma_120":129673.33},{"date":"2025-07-02","open":163079,"high":163672,"low":157643,"close":160312,"volume":420995,"rsi_14":42.64,"sma_20":165075.0,"sma_60":138296.67,"sma_120":130068.33},{"date":"2025-07-03","open":160410,"high":161794,"low":158730,"close":160806,"volume":283930,"rsi_14":45.83,"sma_20":165320.0,"sma_60":139040.0,"sma_120":130480.0},{"date":"2025-07-04","open":161498,"high":169306,"low":159224,"close":160608,"volume":546501,"rsi_14":34.98,"sma_20":165000.0,"sma_60":139791.67,"sma_120":130870.83},{"date":"2025-07-07","open":158631,"high":161300,"low":158533,"close":160806,"volume":192216,"rsi_14":34.98,"sma_20":164780.0,"sma_60":140633.33,"sma_120":131235.0},{"date":"2025-07-08","open":161399,"high":166044,"low":157643,"close":164660,"volume":368179,"rsi_14":53.15,"sma_20":164795.0,"sma_60":141553.33,"sma_120":131637.5},{"date":"2025-07-09","open":162980,"high":168811,"low":162980,"close":168713,"volume":466678,"rsi_14":58.39,"sma_20":164670.0,"sma_60":142593.33,"sma_120":132052.5},{"date":"2025-07-10","open":168614,"high":176619,"low":168120,"close":175829,"volume":1047319,"rsi_14":72.22,"sma_20":165160.0,"sma_60":143661.67,"sma_120":132530.0},{"date":"2025-07-11","open":174149,"high":175829,"low":169998,"close":170294,"volume":673078,"rsi_14":62.95,"sma_20":165480.0,"sma_60":144625.0,"sma_120":132954.17},{"date":"2025-07-14","open":170294,"high":184428,"low":170294,"close":181561,"volume":1005710,"rsi_14":70.46,"sma_20":166055.0,"sma_60":145791.67,"sma_120":133486.67},{"date":"2025-07-15","open":180276,"high":182747,"low":177410,"close":179387,"volume":538580,"rsi_14":65.95,"sma_20":166510.0,"sma_60":146893.33,"sma_120":134004.17},{"date":"2025-07-16","open":177904,"high":181364,"low":177410,"close":179288,"volume":427680,"rsi_14":72.13,"sma_20":167340.0,"sma_60":148016.67,"sma_120":134530.83},{"date":"2025-07-17","open":181858,"high":186701,"low":176026,"close":182253,"volume":895329,"rsi_14":76.56,"sma_20":168295.0,"sma_60":149193.33,"sma_120":135065.0},{"date":"2025-07-18","open":181462,"high":181561,"low":170393,"close":172370,"volume":698587,"rsi_14":61.69,"sma_20":168920.0,"sma_60":150193.33,"sma_120":135528.33},{"date":"2025-07-21","open":171184,"high":173556,"low":171184,"close":172172,"volume":320252,"rsi_14":58.49,"sma_20":169550.0,"sma_60":151188.33,"sma_120":135974.17},{"date":"2025-07-22","open":171875,"high":174346,"low":167230,"close":168218,"volume":439622,"rsi_14":57.6,"sma_20":169935.0,"sma_60":152095.0,"sma_120":136397.5},{"date":"2025-07-23","open":169899,"high":169998,"low":164364,"close":168021,"volume":357200,"rsi_14":56.98,"sma_20":170180.0,"sma_60":152968.33,"sma_120":136792.5},{"date":"2025-07-24","open":168317,"high":172271,"low":166044,"close":166934,"volume":305515,"rsi_14":56.02,"sma_20":170595.0,"sma_60":153815.0,"sma_120":137236.67},{"date":"2025-07-25","open":165649,"high":167823,"low":165649,"close":166637,"volume":209676,"rsi_14":55.53,"sma_20":171085.0,"sma_60":154675.0,"sma_120":137683.33},{"date":"2025-07-28","open":166736,"high":168614,"low":162486,"close":165550,"volume":272571,"rsi_14":50.89,"sma_20":171390.0,"sma_60":155506.67,"sma_120":138080.0},{"date":"2025-07-29","open":166934,"high":171777,"low":166044,"close":170887,"volume":624179,"rsi_14":52.12,"sma_20":171765.0,"sma_60":156406.67,"sma_120":138531.67},{"date":"2025-07-30","open":170195,"high":174445,"low":170195,"close":173457,"volume":404699,"rsi_14":47.46,"sma_20":172430.0,"sma_60":157291.67,"sma_120":139005.83},{"date":"2025-07-31","open":171777,"high":171777,"low":164858,"close":166538,"volume":702381,"rsi_14":46.09,"sma_20":172720.0,"sma_60":158063.33,"sma_120":139422.5},{"date":"2025-08-01","open":164364,"high":165550,"low":159817,"close":159817,"volume":456592,"rsi_14":25.0,"sma_20":172680.0,"sma_60":158711.67,"sma_120":139773.33},{"date":"2025-08-04","open":158730,"high":160905,"low":158236,"close":159817,"volume":183195,"rsi_14":26.32,"sma_20":172630.0,"sma_60":159376.67,"sma_120":140120.83},{"date":"2025-08-05","open":161102,"high":164957,"low":160312,"close":160707,"volume":228920,"rsi_14":27.93,"sma_20":172430.0,"sma_60":160036.67,"sma_120":140487.5},{"date":"2025-08-06","open":159224,"high":162931,"low":159224,"close":161003,"volume":213161,"rsi_14":23.06,"sma_20":172040.0,"sma_60":160663.33,"sma_120":140855.0},{"date":"2025-08-07","open":162486,"high":165649,"low":161003,"close":163178,"volume":217014,"rsi_14":35.51,"sma_20":171400.0,"sma_60":161343.33,"sma_120":141222.5},{"date":"2025-08-08","open":163474,"high":164067,"low":159719,"close":160905,"volume":288243,"rsi_14":33.33,"sma_20":170925.0,"sma_60":161970.0,"sma_120":141565.83},{"date":"2025-08-11","open":161102,"high":162387,"low":160015,"close":160806,"volume":171802,"rsi_14":37.62,"sma_20":169875.0,"sma_60":162628.33,"sma_120":141858.33},{"date":"2025-08-12","open":160509,"high":162585,"low":158434,"close":158434,"volume":196349,"rsi_14":35.08,"sma_20":168815.0,"sma_60":163235.0,"sma_120":142107.5},{"date":"2025-08-13","open":159323,"high":160608,"low":157445,"close":159521,"volume":191756,"rsi_14":38.46,"sma_20":167815.0,"sma_60":163885.0,"sma_120":142345.0},{"date":"2025-08-14","open":159916,"high":165155,"low":159422,"close":161992,"volume":362917,"rsi_14":43.23,"sma_20":166790.0,"sma_60":164543.33,"sma_120":142590.83},{"date":"2025-08-18","open":161201,"high":161201,"low":158730,"close":159620,"volume":191040,"rsi_14":41.67,"sma_20":166145.0,"sma_60":164918.33,"sma_120":142830.83},{"date":"2025-08-19","open":160410,"high":160410,"low":157643,"close":158631,"volume":198380,"rsi_14":30.38,"sma_20":165460.0,"sma_60":165285.0,"sma_120":143094.17},{"date":"2025-08-20","open":159422,"high":159521,"low":153492,"close":157149,"volume":268765,"rsi_14":22.95,"sma_20":164900.0,"sma_60":165568.33,"sma_120":143335.0},{"date":"2025-08-21","open":157544,"high":161201,"low":157248,"close":160213,"volume":180602,"rsi_14":37.97,"sma_20":164505.0,"sma_60":165735.0,"sma_120":143610.0},{"date":"2025-08-22","open":161102,"high":168811,"low":161102,"close":165253,"volume":351749,"rsi_14":61.04,"sma_20":164420.0,"sma_60":166013.33,"sma_120":143960.0},{"date":"2025-08-25","open":166538,"high":167527,"low":163573,"close":164660,"volume":189191,"rsi_14":59.61,"sma_20":164320.0,"sma_60":166270.0,"sma_120":144298.33},{"date":"2025-08-26","open":165550,"high":165649,"low":160905,"close":160905,"volume":317007,"rsi_14":50.35,"sma_20":164085.0,"sma_60":166408.33,"sma_120":144642.5},{"date":"2025-08-27","open":161794,"high":163376,"low":160905,"close":161498,"volume":170337,"rsi_14":50.87,"sma_20":163610.0,"sma_60":166635.0,"sma_120":144985.83},{"date":"2025-08-28","open":161992,"high":169899,"low":160608,"close":167131,"volume":546772,"rsi_14":56.21,"sma_20":163290.0,"sma_60":166931.67,"sma_120":145382.5},{"date":"2025-08-29","open":167329,"high":168416,"low":165846,"close":165846,"volume":186711,"rsi_14":58.01,"sma_20":163255.0,"sma_60":167098.33,"sma_120":145761.67},{"date":"2025-09-01","open":165352,"high":167527,"low":163079,"close":164463,"volume":141583,"rsi_14":55.69,"sma_20":163490.0,"sma_60":167056.67,"sma_120":146130.0},{"date":"2025-09-02","open":164463,"high":166736,"low":163573,"close":166044,"volume":157174,"rsi_14":62.15,"sma_20":163805.0,"sma_60":167071.67,"sma_120":146511.67},{"date":"2025-09-03","open":165550,"high":169998,"low":165253,"close":169306,"volume":251919,"rsi_14":64.6,"sma_20":164240.0,"sma_60":167155.0,"sma_120":146945.83},{"date":"2025-09-04","open":169503,"high":175236,"low":169306,"close":172271,"volume":420913,"rsi_14":65.12,"sma_20":164810.0,"sma_60":167173.33,"sma_120":147401.67},{"date":"2025-09-05","open":171282,"high":173457,"low":171282,"close":172963,"volume":193402,"rsi_14":70.64,"sma_20":165305.0,"sma_60":167288.33,"sma_120":147869.17},{"date":"2025-09-08","open":173753,"high":174939,"low":171974,"close":173160,"volume":208552,"rsi_14":73.04,"sma_20":165925.0,"sma_60":167443.33,"sma_120":148332.5},{"date":"2025-09-09","open":174544,"high":178893,"low":173457,"close":176422,"volume":478063,"rsi_14":78.93,"sma_20":166715.0,"sma_60":167548.33,"sma_120":148790.83},{"date":"2025-09-10","open":175928,"high":180672,"low":175928,"close":180276,"volume":486104,"rsi_14":79.42,"sma_20":167820.0,"sma_60":167715.0,"sma_120":149291.67},{"date":"2025-09-11","open":180869,"high":184329,"low":179980,"close":184329,"volume":614829,"rsi_14":78.81,"sma_20":169075.0,"sma_60":168076.67,"sma_120":149819.17},{"date":"2025-09-12","open":184032,"high":184922,"low":178596,"close":180869,"volume":337472,"rsi_14":72.53,"sma_20":170030.0,"sma_60":168371.67,"sma_120":150310.0},{"date":"2025-09-15","open":180178,"high":196189,"low":180178,"close":193619,"volume":895258,"rsi_14":86.37,"sma_20":171750.0,"sma_60":168938.33,"sma_120":150901.67},{"date":"2025-09-16","open":192433,"high":194706,"low":190753,"close":193619,"volume":358816,"rsi_14":86.19,"sma_20":173520.0,"sma_60":169510.0,"sma_120":151500.83},{"date":"2025-09-17","open":193817,"high":195596,"low":188776,"close":190753,"volume":319257,"rsi_14":78.38,"sma_20":175220.0,"sma_60":170018.33,"sma_120":152075.0},{"date":"2025-09-18","open":192029,"high":195994,"low":191434,"close":195003,"volume":460586,"rsi_14":82.47,"sma_20":176950.0,"sma_60":170545.0,"sma_120":152678.33},{"date":"2025-09-19","open":199000,"high":199300,"low":195800,"close":196400,"volume":617453,"rsi_14":84.56,"sma_20":178410.0,"sma_60":171141.67,"sma_120":153281.67},{"date":"2025-09-22","open":195695,"high":197672,"low":192631,"close":195398,"volume":248291,"rsi_14":84.45,"sma_20":179965.0,"sma_60":171790.0,"sma_120":153930.0},{"date":"2025-09-23","open":197672,"high":201131,"low":193422,"close":195398,"volume":244582,"rsi_14":83.17,"sma_20":181710.0,"sma_60":172395.0,"sma_120":154603.33},{"date":"2025-09-24","open":195398,"high":196683,"low":187689,"close":191445,"volume":372155,"rsi_14":73.77,"sma_20":183225.0,"sma_60":172866.67,"sma_120":155224.17},{"date":"2025-09-25","open":191148,"high":191148,"low":187689,"close":188084,"volume":238353,"rsi_14":67.59,"sma_20":184285.0,"sma_60":173335.0,"sma_120":155815.83},{"date":"2025-09-26","open":186207,"high":187096,"low":183736,"close":185712,"volume":286185,"rsi_14":63.89,"sma_20":185290.0,"sma_60":173755.0,"sma_120":156397.5},{"date":"2025-09-29","open":189369,"high":191050,"low":184823,"close":185811,"volume":240724,"rsi_14":61.18,"sma_20":186370.0,"sma_60":174180.0,"sma_120":156985.83},{"date":"2025-09-30","open":184823,"high":185712,"low":180869,"close":182451,"volume":372202,"rsi_14":52.62,"sma_20":187200.0,"sma_60":174545.0,"sma_120":157589.17},{"date":"2025-10-01","open":183439,"high":186898,"low":183340,"close":186305,"volume":211186,"rsi_14":52.39,"sma_20":188060.0,"sma_60":174910.0,"sma_120":158231.67},{"date":"2025-10-02","open":191737,"high":199850,"low":187087,"close":195695,"volume":649135,"rsi_14":65.55,"sma_20":189235.0,"sma_60":175361.67,"sma_120":158977.5},{"date":"2025-10-10","open":201625,"high":203107,"low":196881,"close":200142,"volume":435805,"rsi_14":58.38,"sma_20":190610.0,"sma_60":175771.67,"sma_120":159716.67},{"date":"2025-10-13","open":196189,"high":199648,"low":192236,"close":199154,"volume":260152,"rsi_14":56.93,"sma_20":191925.0,"sma_60":176258.33,"sma_120":160441.67},{"date":"2025-10-14","open":197672,"high":201625,"low":191050,"close":192532,"volume":378860,"rsi_14":52.04,"sma_20":192740.0,"sma_60":176443.33,"sma_120":161117.5},{"date":"2025-10-15","open":193619,"high":205084,"low":193224,"close":203602,"volume":386262,"rsi_14":58.99,"sma_20":193920.0,"sma_60":176851.67,"sma_120":161872.5},{"date":"2025-10-16","open":204590,"high":215956,"low":204096,"close":214474,"volume":758091,"rsi_14":66.51,"sma_20":195445.0,"sma_60":177445.0,"sma_120":162730.83},{"date":"2025-10-17","open":212003,"high":213979,"low":206073,"close":208049,"volume":433956,"rsi_14":59.47,"sma_20":196820.0,"sma_60":177880.0,"sma_120":163536.67},{"date":"2025-10-20","open":207555,"high":208543,"low":199648,"close":205578,"volume":297367,"rsi_14":57.35,"sma_20":197425.0,"sma_60":178440.0,"sma_120":164316.67},{"date":"2025-10-21","open":206567,"high":212003,"low":201625,"close":202119,"volume":350094,"rsi_14":57.76,"sma_20":197855.0,"sma_60":178945.0,"sma_120":165066.67},{"date":"2025-10-22","open":201625,"high":206073,"low":198166,"close":205578,"volume":240437,"rsi_14":62.7,"sma_20":198605.0,"sma_60":179575.0,"sma_120":165835.0},{"date":"2025-10-23","open":201625,"high":207555,"low":199401,"close":203602,"volume":249956,"rsi_14":63.06,"sma_20":199070.0,"sma_60":180175.0,"sma_120":166571.67},{"date":"2025-10-24","open":206567,"high":208049,"low":202613,"close":206567,"volume":228437,"rsi_14":64.54,"sma_20":199700.0,"sma_60":180843.33,"sma_120":167329.17},{"date":"2025-10-27","open":210026,"high":213979,"low":208543,"close":212991,"volume":381502,"rsi_14":70.52,"sma_20":200590.0,"sma_60":181625.0,"sma_120":168150.0},{"date":"2025-10-28","open":212991,"high":213485,"low":202613,"close":204590,"volume":400693,"rsi_14":61.58,"sma_20":201055.0,"sma_60":182283.33,"sma_120":168895.0},{"date":"2025-10-29","open":212497,"high":229793,"low":211014,"close":228311,"volume":1013687,"rsi_14":67.55,"sma_20":202920.0,"sma_60":183251.67,"sma_120":169829.17},{"date":"2025-10-30","open":222380,"high":230287,"low":217933,"close":224357,"volume":540182,"rsi_14":63.05,"sma_20":204755.0,"sma_60":184110.0,"sma_120":170700.83},{"date":"2025-10-31","open":223863,"high":224851,"low":220404,"close":223369,"volume":324733,"rsi_14":63.05,"sma_20":206660.0,"sma_60":185068.33,"sma_120":171565.83},{"date":"2025-11-03","open":222875,"high":226828,"low":219415,"close":223863,"volume":310444,"rsi_14":68.07,"sma_20":208585.0,"sma_60":186148.33,"sma_120":172430.0},{"date":"2025-11-04","open":223863,"high":231276,"low":215956,"close":218427,"volume":356030,"rsi_14":59.15,"sma_20":210405.0,"sma_60":187136.67,"sma_120":173256.67},{"date":"2025-11-05","open":217933,"high":218427,"low":206073,"close":212991,"volume":340331,"rsi_14":49.02,"sma_20":211755.0,"sma_60":188018.33,"sma_120":174027.5},{"date":"2025-11-06","open":218427,"high":220898,"low":212003,"close":214474,"volume":294311,"rsi_14":54.55,"sma_20":212715.0,"sma_60":188920.0,"sma_120":174791.67},{"date":"2025-11-07","open":214968,"high":217439,"low":207555,"close":211509,"volume":231688,"rsi_14":54.17,"sma_20":213290.0,"sma_60":189735.0,"sma_120":175539.17},{"date":"2025-11-10","open":217933,"high":224851,"low":215462,"close":221886,"volume":398170,"rsi_14":62.66,"sma_20":214440.0,"sma_60":190763.33,"sma_120":176366.67},{"date":"2025-11-11","open":223369,"high":228805,"low":221886,"close":222875,"volume":356253,"rsi_14":61.44,"sma_20":215975.0,"sma_60":191810.0,"sma_120":177219.17},{"date":"2025-11-12","open":221886,"high":227322,"low":219910,"close":225840,"volume":256593,"rsi_14":64.52,"sma_20":217100.0,"sma_60":192946.67,"sma_120":178090.83},{"date":"2025-11-13","open":223369,"high":226334,"low":220404,"close":222380,"volume":269287,"rsi_14":60.26,"sma_20":217500.0,"sma_60":194006.67,"sma_120":178945.83},{"date":"2025-11-14","open":218427,"high":220898,"low":215956,"close":216944,"volume":205063,"rsi_14":52.6,"sma_20":217950.0,"sma_60":194933.33,"sma_120":179738.33},{"date":"2025-11-17","open":217933,"high":221392,"low":215462,"close":217933,"volume":156718,"rsi_14":59.71,"sma_20":218575.0,"sma_60":195916.67,"sma_120":180417.5},{"date":"2025-11-18","open":215956,"high":218921,"low":209532,"close":212003,"volume":262223,"rsi_14":33.98,"sma_20":219075.0,"sma_60":196816.67,"sma_120":181050.83},{"date":"2025-11-19","open":215462,"high":215462,"low":206073,"close":210520,"volume":235263,"rsi_14":35.71,"sma_20":219325.0,"sma_60":197716.67,"sma_120":181642.5},{"date":"2025-11-20","open":215462,"high":223863,"low":214968,"close":221392,"volume":328703,"rsi_14":48.31,"sma_20":220225.0,"sma_60":198748.33,"sma_120":182241.67},{"date":"2025-11-21","open":215462,"high":219415,"low":209532,"close":213485,"volume":408920,"rsi_14":42.11,"sma_20":220575.0,"sma_60":199561.67,"sma_120":182787.5},{"date":"2025-11-24","open":219415,"high":220404,"low":210520,"close":215462,"volume":546634,"rsi_14":47.62,"sma_20":220700.0,"sma_60":200418.33,"sma_120":183344.17},{"date":"2025-11-25","open":222380,"high":227816,"low":220898,"close":225840,"volume":468197,"rsi_14":59.56,"sma_20":221775.0,"sma_60":201513.33,"sma_120":183960.83},{"date":"2025-11-26","open":229815,"high":235217,"low":224904,"close":233252,"volume":211871,"rsi_14":63.58,"sma_20":222100.0,"sma_60":202748.33,"sma_120":184691.67},{"date":"2025-11-27","open":234241,"high":236217,"low":227816,"close":228805,"volume":368085,"rsi_14":61.15,"sma_20":222325.0,"sma_60":203788.33,"sma_120":185360.0},{"date":"2025-11-28","open":229793,"high":229793,"low":221392,"close":222380,"volume":252125,"rsi_14":50.34,"sma_20":222275.0,"sma_60":204741.67,"sma_120":185920.0},{"date":"2025-12-01","open":223863,"high":225840,"low":219415,"close":223863,"volume":236905,"rsi_14":50.67,"sma_20":222275.0,"sma_60":205743.33,"sma_120":186400.0},{"date":"2025-12-02","open":225346,"high":225840,"low":219910,"close":221886,"volume":235117,"rsi_14":47.3,"sma_20":222450.0,"sma_60":206685.0,"sma_120":186878.33},{"date":"2025-12-03","open":224851,"high":249560,"low":224851,"close":242642,"volume":934576,"rsi_14":61.2,"sma_20":223950.0,"sma_60":207921.67,"sma_120":187538.33},{"date":"2025-12-04","open":238688,"high":241159,"low":234735,"close":237700,"volume":569040,"rsi_14":61.54,"sma_20":225125.0,"sma_60":209025.0,"sma_120":188099.17},{"date":"2025-12-05","open":237700,"high":241653,"low":233252,"close":241159,"volume":296707,"rsi_14":62.57,"sma_20":226625.0,"sma_60":210175.0,"sma_120":188731.67},{"date":"2025-12-08","open":242148,"high":254996,"low":240171,"close":248572,"volume":488434,"rsi_14":69.47,"sma_20":227975.0,"sma_60":211446.67,"sma_120":189445.0},{"date":"2025-12-09","open":248572,"high":255490,"low":247089,"close":249066,"volume":329868,"rsi_14":70.74,"sma_20":229300.0,"sma_60":212671.67,"sma_120":190110.0},{"date":"2025-12-10","open":250054,"high":254502,"low":242642,"close":244618,"volume":217246,"rsi_14":63.43,"sma_20":230250.0,"sma_60":213756.67,"sma_120":190735.83},{"date":"2025-12-11","open":252031,"high":254996,"low":245607,"close":249066,"volume":375663,"rsi_14":71.43,"sma_20":231600.0,"sma_60":214848.33,"sma_120":191462.5},{"date":"2025-12-12","open":251537,"high":254502,"low":247584,"close":252031,"volume":201019,"rsi_14":71.76,"sma_20":233375.0,"sma_60":216048.33,"sma_120":192210.0},{"date":"2025-12-15","open":248078,"high":249066,"low":243136,"close":243630,"volume":305207,"rsi_14":60.84,"sma_20":234675.0,"sma_60":216891.67,"sma_120":192915.0},{"date":"2025-12-16","open":242642,"high":245607,"low":238688,"close":240171,"volume":294052,"rsi_14":53.55,"sma_20":236100.0,"sma_60":217676.67,"sma_120":193593.33},{"date":"2025-12-17","open":242148,"high":242148,"low":236712,"close":240171,"volume":221910,"rsi_14":58.04,"sma_20":237600.0,"sma_60":218510.0,"sma_120":194264.17},{"date":"2025-12-18","open":236712,"high":243136,"low":235229,"close":236712,"volume":180965,"rsi_14":60.58,"sma_20":238375.0,"sma_60":219223.33,"sma_120":194884.17},{"date":"2025-12-19","open":240171,"high":246101,"low":237206,"close":246101,"volume":377353,"rsi_14":64.71,"sma_20":240025.0,"sma_60":220100.0,"sma_120":195620.83},{"date":"2025-12-22","open":249066,"high":249560,"low":239183,"close":241653,"volume":313717,"rsi_14":62.66,"sma_20":241350.0,"sma_60":220880.0,"sma_120":196335.0},{"date":"2025-12-23","open":243136,"high":243136,"low":236217,"close":237700,"volume":235793,"rsi_14":45.97,"sma_20":241950.0,"sma_60":221593.33,"sma_120":196994.17},{"date":"2025-12-24","open":238688,"high":239677,"low":235229,"close":237206,"volume":133920,"rsi_14":49.57,"sma_20":242075.0,"sma_60":222365.0,"sma_120":197615.83},{"date":"2025-12-26","open":237206,"high":241159,"low":232758,"close":237700,"volume":214579,"rsi_14":46.79,"sma_20":242525.0,"sma_60":223201.67,"sma_120":198268.33},{"date":"2025-12-29","open":237500,"high":242000,"low":236500,"close":241500,"volume":227840,"rsi_14":39.58,"sma_20":243350.0,"sma_60":224095.0,"sma_120":198925.0},{"date":"2025-12-30","open":239000,"high":240500,"low":237500,"close":239500,"volume":205216,"rsi_14":37.37,"sma_20":244000.0,"sma_60":224953.33,"sma_120":199566.67},{"date":"2026-01-02","open":237000,"high":246500,"low":234000,"close":245000,"volume":360079,"rsi_14":47.52,"sma_20":245025.0,"sma_60":225960.0,"sma_120":200252.5},{"date":"2026-01-05","open":245500,"high":254500,"low":244000,"close":254500,"volume":435864,"rsi_14":52.25,"sma_20":245475.0,"sma_60":227060.0,"sma_120":200985.0},{"date":"2026-01-06","open":254000,"high":260000,"low":247500,"close":260000,"volume":408885,"rsi_14":54.31,"sma_20":246450.0,"sma_60":228096.67,"sma_120":201729.17},{"date":"2026-01-07","open":260000,"high":274500,"low":259000,"close":265000,"volume":541952,"rsi_14":66.97,"sma_20":247500.0,"sma_60":229138.33,"sma_120":202455.0},{"date":"2026-01-08","open":262500,"high":272500,"low":259500,"close":270500,"volume":613747,"rsi_14":74.34,"sma_20":248450.0,"sma_60":230288.33,"sma_120":203273.33},{"date":"2026-01-09","open":270500,"high":270500,"low":258500,"close":268500,"volume":375808,"rsi_14":71.79,"sma_20":249275.0,"sma_60":231516.67,"sma_120":203980.0},{"date":"2026-01-12","open":270000,"high":271500,"low":262000,"close":267500,"volume":218294,"rsi_14":75.0,"sma_20":250275.0,"sma_60":232541.67,"sma_120":204696.67},{"date":"2026-01-13","open":271000,"high":274000,"low":269000,"close":273500,"volume":517012,"rsi_14":73.33,"sma_20":251350.0,"sma_60":233483.33,"sma_120":205464.17},{"date":"2026-01-14","open":275500,"high":287000,"low":273500,"close":283500,"volume":452750,"rsi_14":83.62,"sma_20":252775.0,"sma_60":234700.0,"sma_120":206290.0},{"date":"2026-01-15","open":280000,"high":286000,"low":278000,"close":286000,"volume":429794,"rsi_14":90.27,"sma_20":254750.0,"sma_60":236000.0,"sma_120":207220.0},{"date":"2026-01-16","open":290500,"high":290500,"low":283000,"close":290000,"volume":279447,"rsi_14":80.4,"sma_20":225250.0,"sma_60":204763.33,"sma_120":185847.5},{"date":"2026-01-19","open":287000,"high":296500,"low":286500,"close":289000,"volume":324276,"rsi_14":90.08,"sma_20":259400.0,"sma_60":238775.0,"sma_120":209175.0},{"date":"2026-01-20","open":288500,"high":307500,"low":287000,"close":296000,"volume":668593,"rsi_14":90.98,"sma_20":262225.0,"sma_60":240275.0,"sma_120":210225.0},{"date":"2026-01-21","open":292000,"high":300000,"low":289000,"close":299000,"volume":281914,"rsi_14":94.07,"sma_20":264725.0,"sma_60":241775.0,"sma_120":211309.17},{"date":"2026-01-22","open":308000,"high":310000,"low":294000,"close":297500,"volume":503524,"rsi_14":91.34,"sma_20":267375.0,"sma_60":243141.67,"sma_120":212383.33},{"date":"2026-01-23","open":300000,"high":310000,"low":298000,"close":305500,"volume":408118,"rsi_14":91.13,"sma_20":270625.0,"sma_60":244783.33,"sma_120":213533.33},{"date":"2026-01-26","open":304500,"high":311000,"low":294500,"close":297500,"volume":389178,"rsi_14":79.07,"sma_20":273500.0,"sma_60":245891.67,"sma_120":214571.67},{"date":"2026-01-27","open":299000,"high":301000,"low":292000,"close":298000,"volume":462695,"rsi_14":77.5,"sma_20":276375.0,"sma_60":247075.0,"sma_120":215592.5},{"date":"2026-01-28","open":298500,"high":306500,"low":296000,"close":302000,"volume":370055,"rsi_14":76.92,"sma_20":279400.0,"sma_60":248341.67,"sma_120":216705.0},{"date":"2026-01-29","open":304500,"high":309000,"low":293500,"close":303000,"volume":435669,"rsi_14":80.0,"sma_20":282575.0,"sma_60":249616.67,"sma_120":217882.5},{"date":"2026-01-30","open":297500,"high":306500,"low":292500,"close":301500,"volume":514418,"rsi_14":79.31,"sma_20":285400.0,"sma_60":250958.33,"sma_120":219047.5},{"date":"2026-02-02","open":300500,"high":308000,"low":288000,"close":291000,"volume":397457,"rsi_14":64.0,"sma_20":287225.0,"sma_60":252216.67,"sma_120":220117.5},{"date":"2026-02-03","open":300500,"high":315000,"low":300500,"close":315000,"volume":352121,"rsi_14":70.59,"sma_20":289975.0,"sma_60":253850.0,"sma_120":221385.0},{"date":"2026-02-04","open":315000,"high":322500,"low":313000,"close":316500,"volume":329642,"rsi_14":82.62,"sma_20":229775.0,"sma_60":207241.67,"sma_120":187170.0},{"date":"2026-02-05","open":308500,"high":318000,"low":301000,"close":306000,"volume":453918,"rsi_14":76.74,"sma_20":233750.0,"sma_60":209568.33,"sma_120":188312.5},{"date":"2026-02-06","open":298500,"high":298500,"low":276500,"close":289500,"volume":779733,"rsi_14":68.6,"sma_20":237175.0,"sma_60":211593.33,"sma_120":189332.5},{"date":"2026-02-09","open":310000,"high":314500,"low":302000,"close":312500,"volume":576983,"rsi_14":73.84,"sma_20":242025.0,"sma_60":213946.67,"sma_120":190550.83},{"date":"2026-02-10","open":320000,"high":320000,"low":310000,"close":317000,"volume":336750,"rsi_14":76.71,"sma_20":247025.0,"sma_60":216325.0,"sma_120":191749.17},{"date":"2026-02-11","open":319000,"high":319000,"low":312000,"close":316500,"volume":331350,"rsi_14":76.37,"sma_20":252150.0,"sma_60":218683.33,"sma_120":192985.83},{"date":"2026-02-12","open":317000,"high":334000,"low":312000,"close":334000,"volume":577338,"rsi_14":80.88,"sma_20":257625.0,"sma_60":221330.0,"sma_120":194386.67},{"date":"2026-02-13","open":328500,"high":333000,"low":316000,"close":318000,"volume":564408,"rsi_14":75.24,"sma_20":262250.0,"sma_60":223655.0,"sma_120":195601.67},{"date":"2026-02-19","open":330000,"high":337500,"low":315500,"close":319500,"volume":507208,"rsi_14":74.06,"sma_20":266800.0,"sma_60":225940.0,"sma_120":196827.5},{"date":"2026-02-20","open":321500,"high":331500,"low":319500,"close":331000,"volume":512739,"rsi_14":78.47,"sma_20":272100.0,"sma_60":228348.33,"sma_120":198212.5},{"date":"2026-02-23","open":340000,"high":344500,"low":327000,"close":332000,"volume":426850,"rsi_14":78.36,"sma_20":277725.0,"sma_60":230831.67,"sma_120":199601.67},{"date":"2026-02-24","open":335500,"high":340000,"low":328000,"close":338000,"volume":418201,"rsi_14":77.86,"sma_20":283600.0,"sma_60":233200.0,"sma_120":201069.17},{"date":"2026-02-25","open":342000,"high":351000,"low":336000,"close":347000,"volume":550441,"rsi_14":69.58,"sma_20":314275.0,"sma_60":275616.67,"sma_120":238565.0},{"date":"2026-02-26","open":347500,"high":364000,"low":347500,"close":360000,"volume":626910,"rsi_14":72.29,"sma_20":297575.0,"sma_60":238501.67,"sma_120":204260.0},{"date":"2026-02-27","open":352500,"high":354500,"low":345000,"close":350500,"volume":677648,"rsi_14":62.14,"sma_20":320025.0,"sma_60":279641.67,"sma_120":241715.0},{"date":"2026-03-03","open":327500,"high":340000,"low":317000,"close":317000,"volume":720785,"rsi_14":53.37,"sma_20":320775.0,"sma_60":281175.0,"sma_120":242958.33},{"date":"2026-03-04","open":300000,"high":304000,"low":264500,"close":272000,"volume":993497,"rsi_14":45.43,"sma_20":319225.0,"sma_60":281933.33,"sma_120":243838.33},{"date":"2026-03-05","open":294500,"high":299000,"low":287000,"close":293000,"volume":644944,"rsi_14":44.85,"sma_20":318800.0,"sma_60":283075.0,"sma_120":244880.0},{"date":"2026-03-06","open":281000,"high":290500,"low":276500,"close":283500,"volume":504797,"rsi_14":41.39,"sma_20":318425.0,"sma_60":283708.33,"sma_120":245815.0},{"date":"2026-03-09","open":258000,"high":271000,"low":253500,"close":270500,"volume":423716,"rsi_14":38.89,"sma_20":316200.0,"sma_60":284208.33,"sma_120":246616.67},{"date":"2026-03-10","open":286000,"high":286000,"low":267000,"close":273000,"volume":493211,"rsi_14":34.11,"sma_20":314025.0,"sma_60":284691.67,"sma_120":247433.33},{"date":"2026-03-11","open":282000,"high":295500,"low":278000,"close":283500,"volume":427416,"rsi_14":40.75,"sma_20":312900.0,"sma_60":285225.0,"sma_120":248335.83},{"date":"2026-03-12","open":283000,"high":287500,"low":277000,"close":280500,"volume":271092,"rsi_14":39.63,"sma_20":312450.0,"sma_60":285700.0,"sma_120":249185.83},{"date":"2026-03-13","open":269000,"high":284000,"low":266500,"close":280500,"volume":310180,"rsi_14":35.69,"sma_20":310850.0,"sma_60":286250.0,"sma_120":250003.33},{"date":"2026-03-16","open":279000,"high":285000,"low":273500,"close":278500,"volume":315465,"rsi_14":34.93,"sma_20":308925.0,"sma_60":256221.67,"sma_120":215791.67},{"date":"2026-03-17","open":283500,"high":288500,"low":279000,"close":279500,"volume":288986,"rsi_14":33.04,"sma_20":307075.0,"sma_60":257505.0,"sma_120":216638.33},{"date":"2026-03-18","open":290500,"high":304500,"low":282000,"close":299000,"volume":524546,"rsi_14":36.89,"sma_20":305325.0,"sma_60":259130.0,"sma_120":217694.17},{"date":"2026-03-19","open":289000,"high":296500,"low":288500,"close":291000,"volume":233252,"rsi_14":30.62,"sma_20":303975.0,"sma_60":260733.33,"sma_120":218588.33},{"date":"2026-03-20","open":297000,"high":305000,"low":294000,"close":297500,"volume":626346,"rsi_14":34.86,"sma_20":302875.0,"sma_60":262258.33,"sma_120":219555.0},{"date":"2026-03-23","open":286500,"high":289000,"low":271000,"close":274500,"volume":387487,"rsi_14":37.08,"sma_20":300050.0,"sma_60":263216.67,"sma_120":220330.83},{"date":"2026-03-24","open":288000,"high":289000,"low":270500,"close":281500,"volume":340184,"rsi_14":53.75,"sma_20":297525.0,"sma_60":264400.0,"sma_120":221140.0},{"date":"2026-03-25","open":290000,"high":291000,"low":281500,"close":289000,"volume":367791,"rsi_14":48.23,"sma_20":295075.0,"sma_60":265750.0,"sma_120":222095.0},{"date":"2026-03-26","open":289000,"high":294000,"low":273000,"close":278000,"volume":357316,"rsi_14":47.6,"sma_20":291625.0,"sma_60":266975.0,"sma_120":222960.0},{"date":"2026-03-27","open":267500,"high":270500,"low":258000,"close":269000,"volume":683519,"rsi_14":49.32,"sma_20":287075.0,"sma_60":267991.67,"sma_120":223783.33},{"date":"2026-03-30","open":248500,"high":262500,"low":247500,"close":259500,"volume":583936,"rsi_14":44.26,"sma_20":282525.0,"sma_60":268883.33,"sma_120":224529.17},{"date":"2026-03-31","open":251000,"high":260000,"low":245500,"close":253500,"volume":616965,"rsi_14":36.73,"sma_20":279350.0,"sma_60":269625.0,"sma_120":225234.17},{"date":"2026-04-01","open":264484,"high":276005,"low":261979,"close":273500,"volume":460078,"rsi_14":47.1,"sma_20":279400.0,"sma_60":270583.33,"sma_120":226104.17},{"date":"2026-04-02","open":276000,"high":281000,"low":259000,"close":264000,"volume":362147,"rsi_14":44.04,"sma_20":277950.0,"sma_60":271533.33,"sma_120":226908.33},{"date":"2026-04-03","open":268500,"high":273000,"low":262000,"close":263000,"volume":259592,"rsi_14":44.36,"sma_20":276925.0,"sma_60":272066.67,"sma_120":227659.17},{"date":"2026-04-06","open":265500,"high":276500,"low":265500,"close":269500,"volume":397245,"rsi_14":46.5,"sma_20":276875.0,"sma_60":272775.0,"sma_120":228442.5},{"date":"2026-04-07","open":281000,"high":286000,"low":269500,"close":274000,"volume":362411,"rsi_14":40.23,"sma_20":276925.0,"sma_60":273575.0,"sma_120":229321.67},{"date":"2026-04-08","open":299500,"high":312500,"low":294500,"close":309000,"volume":776090,"rsi_14":55.81,"sma_20":278200.0,"sma_60":274950.0,"sma_120":230549.17},{"date":"2026-04-09","open":305000,"high":311500,"low":299000,"close":300000,"volume":398764,"rsi_14":50.79,"sma_20":279175.0,"sma_60":276266.67,"sma_120":231701.67},{"date":"2026-04-10","open":310500,"high":314000,"low":302500,"close":302500,"volume":256873,"rsi_14":60.22,"sma_20":280275.0,"sma_60":277716.67,"sma_120":232867.5},{"date":"2026-04-13","open":293500,"high":299000,"low":286000,"close":289500,"volume":395949,"rsi_14":52.8,"sma_20":280825.0,"sma_60":278925.0,"sma_120":233922.5},{"date":"2026-04-14","open":297000,"high":302000,"low":292000,"close":296000,"volume":409310,"rsi_14":52.46,"sma_20":281650.0,"sma_60":280291.67,"sma_120":235013.33},{"date":"2026-04-15","open":308500,"high":312000,"low":304000,"close":307500,"volume":403705,"rsi_14":60.35,"sma_20":282075.0,"sma_60":281675.0,"sma_120":236219.17},{"date":"2026-04-16","open":314500,"high":317000,"low":300000,"close":306000,"volume":339116,"rsi_14":63.7,"sma_20":282825.0,"sma_60":283016.67,"sma_120":237413.33},{"date":"2026-04-17","open":305500,"high":305500,"low":300500,"close":301500,"volume":190471,"rsi_14":66.15,"sma_20":283025.0,"sma_60":284233.33,"sma_120":238590.0},{"date":"2026-04-20","open":305000,"high":305000,"low":300000,"close":300000,"volume":176568,"rsi_14":68.53,"sma_20":284300.0,"sma_60":285483.33,"sma_120":239745.0},{"date":"2026-04-21","open":302000,"high":306000,"low":300000,"close":304000,"volume":311495,"rsi_14":64.09,"sma_20":285425.0,"sma_60":286891.67,"sma_120":240912.5},{"date":"2026-04-22","open":301000,"high":303000,"low":298500,"close":301000,"volume":393769,"rsi_14":67.79,"sma_20":286025.0,"sma_60":288233.33,"sma_120":242075.0},{"date":"2026-04-23","open":309000,"high":323500,"low":307500,"close":320000,"volume":706220,"rsi_14":73.36,"sma_20":288125.0,"sma_60":289991.67,"sma_120":243404.17},{"date":"2026-04-24","open":316500,"high":319000,"low":310000,"close":311500,"volume":322709,"rsi_14":66.94,"sma_20":290250.0,"sma_60":291633.33,"sma_120":244675.0},{"date":"2026-04-27","open":313500,"high":317500,"low":310000,"close":312000,"volume":231196,"rsi_14":65.83,"sma_20":292875.0,"sma_60":293100.0,"sma_120":245924.17},{"date":"2026-04-28","open":313000,"high":317000,"low":308000,"close":309500,"volume":361853,"rsi_14":50.29,"sma_20":295675.0,"sma_60":294658.33,"sma_120":247110.0},{"date":"2026-04-29","open":308500,"high":309000,"low":297000,"close":308500,"volume":330509,"rsi_14":55.35,"sma_20":297450.0,"sma_60":296166.67,"sma_120":248292.5},{"date":"2026-04-30","open":305500,"high":307500,"low":296000,"close":298500,"volume":455000,"rsi_14":51.85,"sma_20":303175.0,"sma_60":286850.0,"sma_120":290791.67},{"date":"2026-05-04","open":305500,"high":321500,"low":305000,"close":320000,"volume":638338,"rsi_14":65.97,"sma_20":302025.0,"sma_60":299125.0,"sma_120":254096.67},{"date":"2026-05-06","open":348000,"high":386000,"low":340000,"close":375500,"volume":1745292,"rsi_14":77.51,"sma_20":307325.0,"sma_60":300133.33,"sma_120":255825.83},{"date":"2026-05-07","open":392000,"high":405500,"low":367000,"close":405000,"volume":1222878,"rsi_14":80.0,"sma_20":313875.0,"sma_60":301608.33,"sma_120":257773.33},{"date":"2026-05-08","open":405000,"high":432000,"low":395000,"close":422500,"volume":959566,"rsi_14":82.63,"sma_20":319550.0,"sma_60":303550.0,"sma_120":259841.67},{"date":"2026-05-11","open":479000,"high":480000,"low":427000,"close":452000,"volume":1337572,"rsi_14":86.98,"sma_20":327150.0,"sma_60":306258.33,"sma_120":262150.0},{"date":"2026-05-12","open":459000,"high":465000,"low":418000,"close":435000,"volume":965392,"rsi_14":80.82,"sma_20":333775.0,"sma_60":308300.0,"sma_120":264315.0},{"date":"2026-05-13","open":414500,"high":437500,"low":396000,"close":428500,"volume":825293,"rsi_14":78.1,"sma_20":340725.0,"sma_60":310158.33,"sma_120":266398.33},{"date":"2026-05-14","open":426500,"high":447000,"low":422000,"close":442000,"volume":826031,"rsi_14":80.39,"sma_20":348025.0,"sma_60":312250.0,"sma_120":268561.67},{"date":"2026-05-15","open":435000,"high":439500,"low":389000,"close":396500,"volume":712137,"rsi_14":64.8,"sma_20":352475.0,"sma_60":313291.67,"sma_120":270311.67},{"date":"2026-05-18","open":386500,"high":405500,"low":374000,"close":399500,"volume":489373,"rsi_14":67.39,"sma_20":357150.0,"sma_60":314650.0,"sma_120":272115.83},{"date":"2026-05-19","open":393500,"high":393500,"low":362500,"close":380500,"volume":707368,"rsi_14":62.62,"sma_20":361100.0,"sma_60":315666.67,"sma_120":273654.17},{"date":"2026-05-20","open":382000,"high":383500,"low":359000,"close":370500,"volume":600431,"rsi_14":60.93,"sma_20":364625.0,"sma_60":316325.0,"sma_120":275109.17},{"date":"2026-05-21","open":399000,"high":424000,"low":397000,"close":418500,"volume":684854,"rsi_14":66.87,"sma_20":370350.0,"sma_60":317766.67,"sma_120":276988.33},{"date":"2026-05-22","open":425000,"high":432500,"low":415000,"close":420500,"volume":459012,"rsi_14":69.18,"sma_20":376325.0,"sma_60":319141.67,"sma_120":278853.33},{"date":"2026-05-26","open":438500,"high":447000,"low":408500,"close":411000,"volume":404582,"rsi_14":64.87,"sma_20":380875.0,"sma_60":320208.33,"sma_120":280641.67},{"date":"2026-05-27","open":439500,"high":444000,"low":406000,"close":410500,"volume":539890,"rsi_14":56.97,"sma_20":385825.0,"sma_60":321050.0,"sma_120":282415.0},{"date":"2026-05-28","open":410500,"high":413000,"low":385500,"close":399500,"volume":442727,"rsi_14":48.82,"sma_20":390200.0,"sma_60":321866.67,"sma_120":284096.67},{"date":"2026-05-29","open":424000,"high":443000,"low":410500,"close":432500,"volume":1049549,"rsi_14":52.02,"sma_20":396350.0,"sma_60":323791.67,"sma_120":286086.67},{"date":"2026-06-01","open":444000,"high":493500,"low":440000,"close":455000,"volume":1005218,"rsi_14":50.62,"sma_20":403675.0,"sma_60":326841.67,"sma_120":288292.5},{"date":"2026-06-02","open":464000,"high":498000,"low":441500,"close":485500,"volume":866619,"rsi_14":59.92,"sma_20":413025.0,"sma_60":330050.0,"sma_120":290772.5},{"date":"2026-06-04","open":502000,"high":565000,"low":485000,"close":535000,"volume":1331923,"rsi_14":67.9,"sma_20":423775.0,"sma_60":334241.67,"sma_120":293664.17},{"date":"2026-06-05","open":504000,"high":504000,"low":438000,"close":460500,"volume":837033,"rsi_14":52.58,"sma_20":428025.0,"sma_60":337408.33,"sma_120":295963.33},{"date":"2026-06-08","open":400000,"high":433000,"low":400000,"close":408500,"volume":542410,"rsi_14":51.64,"sma_20":428200.0,"sma_60":339666.67,"sma_120":297796.67},{"date":"2026-06-09","open":425000,"high":438000,"low":396500,"close":429000,"volume":644486,"rsi_14":53.86,"sma_20":428525.0,"sma_60":342091.67,"sma_120":299723.33},{"date":"2026-06-10","open":403000,"high":414500,"low":390000,"close":407500,"volume":631317,"rsi_14":53.51,"sma_20":426300.0,"sma_60":344208.33,"sma_120":301431.67},{"date":"2026-06-11","open":389500,"high":420500,"low":384000,"close":410000,"volume":615013,"rsi_14":55.23,"sma_20":425050.0,"sma_60":346366.67,"sma_120":303169.17},{"date":"2026-06-12","open":440000,"high":460500,"low":421500,"close":432000,"volume":732415,"rsi_14":51.92,"sma_20":425225.0,"sma_60":348925.0,"sma_120":305145.83},{"date":"2026-06-15","open":467000,"high":509000,"low":461000,"close":495000,"volume":667754,"rsi_14":59.03,"sma_20":427875.0,"sma_60":352516.67,"sma_120":307554.17},{"date":"2026-06-16","open":499000,"high":506000,"low":482000,"close":497000,"volume":480592,"rsi_14":60.62,"sma_20":432900.0,"sma_60":355816.67,"sma_120":309887.5},{"date":"2026-06-17","open":490000,"high":495500,"low":470000,"close":490000,"volume":370049,"rsi_14":57.74,"sma_20":465950.0,"sma_60":380675.0,"sma_120":326641.67},{"date":"2026-06-18","open":487000,"high":494000,"low":472000,"close":485500,"volume":431143,"rsi_14":60.62,"sma_20":442675.0,"sma_60":362266.67,"sma_120":314529.17},{"date":"2026-06-19","open":519000,"high":559000,"low":480500,"close":491500,"volume":1429057,"rsi_14":57.8,"sma_20":448725.0,"sma_60":365883.33,"sma_120":316920.83},{"date":"2026-06-22","open":501000,"high":541000,"low":493500,"close":520000,"volume":799994,"rsi_14":58.46,"sma_20":453800.0,"sma_60":369858.33,"sma_120":319520.83},{"date":"2026-06-23","open":535000,"high":552000,"low":455000,"close":455000,"volume":957626,"rsi_14":46.36,"sma_20":455525.0,"sma_60":372625.0,"sma_120":321595.83},{"date":"2026-06-24","open":477000,"high":522000,"low":470000,"close":481500,"volume":1136130,"rsi_14":43.24,"sma_20":459050.0,"sma_60":376016.67,"sma_120":323866.67},{"date":"2026-06-25","open":532000,"high":563000,"low":519000,"close":519000,"volume":1056966,"rsi_14":58.16,"sma_20":464475.0,"sma_60":380183.33,"sma_120":326395.83},{"date":"2026-06-26","open":524000,"high":530000,"low":475500,"close":494500,"volume":775707,"rsi_14":62.99,"sma_20":469225.0,"sma_60":384100.0,"sma_120":328791.67},{"date":"2026-06-29","open":498000,"high":501000,"low":457500,"close":471000,"volume":726570,"rsi_14":56.29,"sma_20":471150.0,"sma_60":387725.0,"sma_120":330791.67},{"date":"2026-06-30","open":472500,"high":487500,"low":444000,"close":468500,"volume":734101,"rsi_14":59.68,"sma_20":471825.0,"sma_60":390983.33,"sma_120":332804.17},{"date":"2026-07-01","open":478500,"high":479000,"low":421000,"close":434000,"volume":870586,"rsi_14":53.46,"sma_20":469250.0,"sma_60":393816.67,"sma_120":334537.5},{"date":"2026-07-02","open":409500,"high":424500,"low":397000,"close":406500,"volume":748737,"rsi_14":46.38,"sma_20":462825.0,"sma_60":396208.33,"sma_120":336037.5},{"date":"2026-07-03","open":405500,"high":435000,"low":391500,"close":433500,"volume":663171,"rsi_14":40.28,"sma_20":461475.0,"sma_60":398941.67,"sma_120":337808.33},{"date":"2026-07-06","open":433500,"high":460000,"low":433500,"close":449500,"volume":556041,"rsi_14":42.81,"sma_20":463525.0,"sma_60":401866.67,"sma_120":339758.33},{"date":"2026-07-07","open":446500,"high":450500,"low":409500,"close":424500,"volume":526019,"rsi_14":40.6,"sma_20":463300.0,"sma_60":403791.67,"sma_120":341487.5},{"date":"2026-07-08","open":412500,"high":421500,"low":385500,"close":395000,"volume":606631,"rsi_14":37.88,"sma_20":462675.0,"sma_60":405375.0,"sma_120":342995.83},{"date":"2026-07-09","open":400500,"high":414500,"low":373500,"close":378500,"volume":980567,"rsi_14":35.29,"sma_20":461100.0,"sma_60":406641.67,"sma_120":344279.17},{"date":"2026-07-10","open":392000,"high":404000,"low":384000,"close":391500,"volume":501429,"rsi_14":32.56,"sma_20":459075.0,"sma_60":408341.67,"sma_120":345662.5},{"date":"2026-07-13","open":388000,"high":394000,"low":357000,"close":361000,"volume":572948,"rsi_14":35.93,"sma_20":452375.0,"sma_60":409425.0,"sma_120":346766.67},{"date":"2026-07-14","open":359500,"high":369000,"low":334000,"close":354000,"volume":749944,"rsi_14":29.73,"sma_20":445225.0,"sma_60":410200.0,"sma_120":347841.67},{"date":"2026-07-15","open":373000,"high":376500,"low":360000,"close":367000,"volume":704821,"rsi_14":23.79,"sma_20":439075.0,"sma_60":411216.67,"sma_120":349070.83},{"date":"2026-07-16","open":352500,"high":354000,"low":336500,"close":346000,"volume":652157,"rsi_14":24.08,"sma_20":432100.0,"sma_60":411958.33,"sma_120":350116.67},{"date":"2026-07-20","open":324500,"high":338500,"low":313500,"close":317500,"volume":674120,"rsi_14":23.67,"sma_20":423400.0,"sma_60":412250.0,"sma_120":350975.0},{"date":"2026-07-21","open":316000,"high":347500,"low":307500,"close":343500,"volume":654894,"rsi_14":30.16,"sma_20":414575.0,"sma_60":412908.33,"sma_120":352062.5},{"date":"2026-07-22","open":359000,"high":373000,"low":351500,"close":354000,"volume":546693,"rsi_14":36.25,"sma_20":409525.0,"sma_60":413791.67,"sma_120":353145.83},{"date":"2026-07-23","open":354500,"high":363000,"low":351500,"close":360000,"volume":352487,"rsi_14":41.37,"sma_20":403450.0,"sma_60":414458.33,"sma_120":354345.83},{"date":"2026-07-24","open":352000,"high":356000,"low":334500,"close":342000,"volume":334549,"rsi_14":32.44,"sma_20":394600.0,"sma_60":414966.67,"sma_120":355379.17},{"date":"2026-07-27","open":346000,"high":350000,"low":331000,"close":339500,"volume":273529,"rsi_14":27.73,"sma_20":386850.0,"sma_60":415425.0,"sma_120":356304.17},{"date":"2026-07-28","open":320500,"high":320500,"low":295500,"close":305000,"volume":639206,"rsi_14":26.71,"sma_20":378550.0,"sma_60":415350.0,"sma_120":356866.67},{"date":"2026-07-29","open":305500,"high":312000,"low":262000,"close":285500,"volume":880125,"rsi_14":27.79,"sma_20":369400.0,"sma_60":414966.67,"sma_120":356829.17},{"date":"2026-07-30","open":287000,"high":322000,"low":283000,"close":294000,"volume":854257,"rsi_14":32.29,"sma_20":362400.0,"sma_60":414891.67,"sma_120":356766.67},{"date":"2026-07-31","open":335000,"high":357500,"low":321000,"close":351500,"volume":1241836,"rsi_14":42.93,"sma_20":359650.0,"sma_60":415416.67,"sma_120":357270.83},{"date":"2026-08-03","open":347000,"high":347000,"low":322000,"close":329000,"volume":299582,"rsi_14":44.18,"sma_20":354425.0,"sma_60":414641.67,"sma_120":357387.5},{"date":"2026-08-04","open":331000,"high":332500,"low":312000,"close":322500,"volume":485793,"rsi_14":44.26,"sma_20":348075.0,"sma_60":413266.67,"sma_120":357437.5},{"date":"2026-08-05","open":338500,"high":350000,"low":335000,"close":347500,"volume":339053,"rsi_14":46.6,"sma_20":344225.0,"sma_60":412016.67,"sma_120":357783.33},{"date":"2026-08-06","open":343000,"high":349500,"low":322000,"close":334000,"volume":319718,"rsi_14":47.85,"sma_20":341175.0,"sma_60":410050.0,"sma_120":358154.17},{"date":"2026-08-07","open":333500,"high":338500,"low":323500,"close":336500,"volume":268394,"rsi_14":53.75,"sma_20":339075.0,"sma_60":408408.33,"sma_120":358354.17},{"date":"2026-08-10","open":342000,"high":353500,"low":326500,"close":336000,"volume":244445,"rsi_14":48.35,"sma_20":336300.0,"sma_60":406866.67,"sma_120":358512.5},{"date":"2026-08-11","open":332500,"high":349500,"low":328000,"close":344500,"volume":340367,"rsi_14":47.89,"sma_20":335475.0,"sma_60":405241.67,"sma_120":358745.83},{"date":"2026-08-12","open":347500,"high":361500,"low":347000,"close":357500,"volume":461264,"rsi_14":49.46,"sma_20":335650.0,"sma_60":404591.67,"sma_120":358941.67},{"date":"2026-08-13","open":375500,"high":380000,"low":360000,"close":365000,"volume":505842,"rsi_14":55.18,"sma_20":335550.0,"sma_60":404016.67,"sma_120":359333.33},{"date":"2026-08-14","open":369500,"high":375000,"low":360500,"close":369000,"volume":276255,"rsi_14":56.6,"sma_20":336700.0,"sma_60":403825.0,"sma_120":359745.83},{"date":"2026-08-18","open":379000,"high":383500,"low":363000,"close":369000,"volume":420709,"rsi_14":66.93,"sma_20":339275.0,"sma_60":403800.0,"sma_120":360062.5},{"date":"2026-08-19","open":343500,"high":350500,"low":335500,"close":347000,"volume":276885,"rsi_14":66.06,"sma_20":339450.0,"sma_60":402608.33,"sma_120":360187.5},{"date":"2026-08-20","open":357000,"high":377500,"low":349000,"close":374000,"volume":463427,"rsi_14":69.05,"sma_20":340450.0,"sma_60":401833.33,"sma_120":360487.5},{"date":"2026-08-21","open":370000,"high":400000,"low":368000,"close":395500,"volume":585501,"rsi_14":62.64,"sma_20":342225.0,"sma_60":401575.0,"sma_120":360891.67},{"date":"2026-08-24","open":383000,"high":383500,"low":359500,"close":364500,"volume":492551,"rsi_14":59.73,"sma_20":343350.0,"sma_60":400808.33,"sma_120":360929.17},{"date":"2026-08-25","open":364500,"high":368500,"low":354500,"close":367000,"volume":435373,"rsi_14":62.46,"sma_20":344725.0,"sma_60":400266.67,"sma_120":361066.67},{"date":"2026-08-26","open":372000,"high":390000,"low":367000,"close":387500,"volume":381969,"rsi_14":61.49,"sma_20":348850.0,"sma_60":399516.67,"sma_120":361654.17},{"date":"2026-08-27","open":391500,"high":393500,"low":370000,"close":375500,"volume":394068,"rsi_14":62.03,"sma_20":353350.0,"sma_60":398191.67,"sma_120":362516.67},{"date":"2026-08-28","open":370000,"high":380000,"low":368000,"close":375000,"volume":234364,"rsi_14":61.29,"sma_20":357400.0,"sma_60":396350.0,"sma_120":363200.0},{"date":"2026-08-31","open":361000,"high":378500,"low":356500,"close":376500,"volume":310104,"rsi_14":61.81,"sma_20":358650.0,"sma_60":393708.33,"sma_120":363975.0},{"date":"2026-09-01","open":374000,"high":392000,"low":369500,"close":390500,"volume":300801,"rsi_14":62.99,"sma_20":361725.0,"sma_60":392541.67,"sma_120":364975.0},{"date":"2026-09-02","open":380000,"high":398000,"low":372500,"close":373000,"volume":326797,"rsi_14":54.27,"sma_20":364250.0,"sma_60":391950.0,"sma_120":365808.33},{"date":"2026-09-03","open":383500,"high":388000,"low":370000,"close":372000,"volume":308836,"rsi_14":52.0,"sma_20":365475.0,"sma_60":391000.0,"sma_120":366545.83},{"date":"2026-09-04","open":371500,"high":372000,"low":352500,"close":367000,"volume":395781,"rsi_14":49.43,"sma_20":367125.0,"sma_60":390325.0,"sma_120":367266.67},{"date":"2026-09-07","open":378000,"high":385000,"low":368500,"close":384000,"volume":278019,"rsi_14":53.89,"sma_20":369500.0,"sma_60":389891.67,"sma_120":368129.17},{"date":"2026-09-08","open":386000,"high":401000,"low":379500,"close":382000,"volume":401297,"rsi_14":60.12,"sma_20":371800.0,"sma_60":389058.33,"sma_120":368991.67},{"date":"2026-09-09","open":381500,"high":385000,"low":375000,"close":376000,"volume":378286,"rsi_14":50.66,"sma_20":373375.0,"sma_60":387075.0,"sma_120":369795.83},{"date":"2026-09-10","open":370500,"high":383000,"low":361000,"close":379500,"volume":470107,"rsi_14":44.03,"sma_20":374475.0,"sma_60":385116.67,"sma_120":370466.67},{"date":"2026-09-11","open":363500,"high":374000,"low":360500,"close":367000,"volume":518056,"rsi_14":51.08,"sma_20":374575.0,"sma_60":383066.67,"sma_120":371100.0},{"date":"2026-09-14","open":354000,"high":361000,"low":347000,"close":353000,"volume":304928,"rsi_14":44.49,"sma_20":373775.0,"sma_60":380858.33,"sma_120":371562.5},{"date":"2026-09-15","open":351500,"high":357500,"low":344500,"close":349000,"volume":281242,"rsi_14":32.58,"sma_20":372775.0,"sma_60":378483.33,"sma_120":372183.33},{"date":"2026-09-16","open":342500,"high":355500,"low":342000,"close":351500,"volume":235782,"rsi_14":38.12,"sma_20":373000.0,"sma_60":375675.0,"sma_120":372766.67},{"date":"2026-09-17","open":357000,"high":363000,"low":352000,"close":357500,"volume":183986,"rsi_14":41.78,"sma_20":372175.0,"sma_60":374050.0,"sma_120":373337.5},{"date":"2026-09-18","open":365000,"high":365000,"low":351000,"close":353500,"volume":322121,"rsi_14":39.45,"sma_20":370075.0,"sma_60":371916.67,"sma_120":373966.67},{"date":"2026-09-21","open":353000,"high":369000,"low":352500,"close":368500,"volume":312546,"rsi_14":40.0,"sma_20":370275.0,"sma_60":369408.33,"sma_120":374795.83},{"date":"2026-09-22","open":382500,"high":385500,"low":361000,"close":364500,"volume":266661,"rsi_14":45.6,"sma_20":370150.0,"sma_60":367241.67,"sma_120":375670.83},{"date":"2026-09-23","open":374000,"high":379500,"low":365000,"close":368500,"volume":275715,"rsi_14":48.24,"sma_20":369200.0,"sma_60":365533.33,"sma_120":376629.17},{"date":"2026-09-28","open":366500,"high":366500,"low":344000,"close":345500,"volume":506817,"rsi_14":40.85,"sma_20":367700.0,"sma_60":363483.33,"sma_120":377233.33},{"date":"2026-09-29","open":343500,"high":349000,"low":340500,"close":347500,"volume":270588,"rsi_14":32.2,"sma_20":366325.0,"sma_60":362041.67,"sma_120":377929.17},{"date":"2026-09-30","open":348000,"high":353500,"low":340000,"close":342500,"volume":285425,"rsi_14":31.28,"sma_20":364625.0,"sma_60":360975.0,"sma_120":378591.67},{"date":"2026-10-01","open":339000,"high":347000,"low":336500,"close":345000,"volume":206534,"rsi_14":34.8,"sma_20":362350.0,"sma_60":359500.0,"sma_120":379220.83},{"date":"2026-10-02","open":342500,"high":347000,"low":338000,"close":347000,"volume":229974,"rsi_14":33.83,"sma_20":361050.0,"sma_60":357791.67,"sma_120":379829.17},{"date":"2026-10-06","open":353500,"high":353500,"low":340000,"close":343500,"volume":258518,"rsi_14":37.16,"sma_20":359625.0,"sma_60":356441.67,"sma_120":380116.67},{"date":"2026-10-07","open":340000,"high":351000,"low":335000,"close":335500,"volume":244418,"rsi_14":39.77,"sma_20":358050.0,"sma_60":355450.0,"sma_120":380412.5},{"date":"2026-10-08","open":332000,"high":333500,"low":317500,"close":320000,"volume":544311,"rsi_14":35.05,"sma_20":354850.0,"sma_60":354475.0,"sma_120":380558.33},{"date":"2026-10-12","open":319000,"high":321000,"low":308000,"close":311000,"volume":333572,"rsi_14":30.43,"sma_20":351300.0,"sma_60":353133.33,"sma_120":380737.5},{"date":"2026-10-13","open":304500,"high":305500,"low":288000,"close":298000,"volume":421844,"rsi_14":23.08,"sma_20":347400.0,"sma_60":352083.33,"sma_120":380754.17},{"date":"2026-10-14","open":300500,"high":304000,"low":286000,"close":290500,"volume":467726,"rsi_14":22.37,"sma_20":342950.0,"sma_60":351025.0,"sma_120":380612.5},{"date":"2026-10-15","open":280000,"high":282500,"low":260000,"close":263500,"volume":530391,"rsi_14":8.33,"sma_20":337775.0,"sma_60":349300.0,"sma_120":380258.33},{"date":"2026-10-16","open":284500,"high":293500,"low":275000,"close":284000,"volume":481547,"rsi_14":21.75,"sma_20":334325.0,"sma_60":348266.67,"sma_120":380112.5},{"date":"2026-10-19","open":283000,"high":289500,"low":272500,"close":288500,"volume":282598,"rsi_14":22.03,"sma_20":331300.0,"sma_60":347783.33,"sma_120":380016.67},{"date":"2026-10-20","open":280500,"high":283500,"low":269000,"close":272000,"volume":234957,"rsi_14":23.08,"sma_20":327325.0,"sma_60":346591.67,"sma_120":379750.0},{"date":"2026-10-21","open":278500,"high":293500,"low":275000,"close":288500,"volume":349579,"rsi_14":30.46,"sma_20":323875.0,"sma_60":345500.0,"sma_120":379645.83},{"date":"2026-10-22","open":287500,"high":299000,"low":283500,"close":287500,"volume":425681,"rsi_14":31.29,"sma_20":320575.0,"sma_60":344291.67,"sma_120":379375.0},{"date":"2026-10-23","open":276124,"high":285500,"low":267327,"close":285500,"volume":259569}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18440.54885888064,"pbr":0.41,"per":15.48,"roa":0.56,"roe":0.81,"grade":"C","comment":"PER 15.62배, ROE 0.81%","revenue":43444262889679.0,"analysis":"PER 15.6배입니다. ROE 0.8%입니다. 시가총액 46.70조. 매출 43.44조, 영업이익 3.57조.","eps_basis":"TTM","debt_ratio":0.4402463144753447,"market_cap":46298821250000,"net_income":4444299312182.0,"total_debt":50059810178031.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.46,"total_assets":163768451300192.0,"total_equity":113708641122161.0,"profit_margin":10.23,"revenue_basis":"TTM","dividend_yield":0.94,"net_income_basis":"TTM","operating_income":3567812407724.0,"operating_margin":8.21,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":285500.0,"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":167500.0},{"date":"2016-10-25","close":169000.0},{"date":"2016-10-26","close":166000.0},{"date":"2016-10-27","close":164000.0},{"date":"2016-10-28","close":165000.0},{"date":"2016-10-31","close":161500.0},{"date":"2016-11-01","close":157000.0},{"date":"2016-11-02","close":154000.0},{"date":"2016-11-03","close":152000.0},{"date":"2016-11-04","close":147500.0},{"date":"2016-11-07","close":150500.0},{"date":"2016-11-08","close":150500.0},{"date":"2016-11-09","close":144500.0},{"date":"2016-11-10","close":150000.0},{"date":"2016-11-11","close":146500.0},{"date":"2016-11-14","close":145000.0},{"date":"2016-11-15","close":143500.0},{"date":"2016-11-16","close":144000.0},{"date":"2016-11-17","close":141500.0},{"date":"2016-11-18","close":138500.0},{"date":"2016-11-21","close":141500.0},{"date":"2016-11-22","close":140500.0},{"date":"2016-11-23","close":136500.0},{"date":"2016-11-24","close":131500.0},{"date":"2016-11-25","close":134000.0},{"date":"2016-11-28","close":139000.0},{"date":"2016-11-29","close":127000.0},{"date":"2016-11-30","close":128000.0},{"date":"2016-12-01","close":128000.0},{"date":"2016-12-02","close":125500.0},{"date":"2016-12-05","close":126000.0},{"date":"2016-12-06","close":129000.0},{"date":"2016-12-07","close":129500.0},{"date":"2016-12-08","close":127500.0},{"date":"2016-12-09","close":126500.0},{"date":"2016-12-12","close":127000.0},{"date":"2016-12-13","close":129500.0},{"date":"2016-12-14","close":129000.0},{"date":"2016-12-15","close":129500.0},{"date":"2016-12-16","close":126500.0},{"date":"2016-12-19","close":128000.0},{"date":"2016-12-20","close":127500.0},{"date":"2016-12-21","close":132500.0},{"date":"2016-12-22","close":130500.0},{"date":"2016-12-23","close":128500.0},{"date":"2016-12-26","close":126500.0},{"date":"2016-12-27","close":124500.0},{"date":"2016-12-28","close":125500.0},{"date":"2016-12-29","close":125500.0},{"date":"2017-01-02","close":125500.0},{"date":"2017-01-03","close":129000.0},{"date":"2017-01-04","close":129000.0},{"date":"2017-01-05","close":128000.0},{"date":"2017-01-06","close":129000.0},{"date":"2017-01-09","close":128000.0},{"date":"2017-01-10","close":126500.0},{"date":"2017-01-11","close":126000.0},{"date":"2017-01-12","close":128000.0},{"date":"2017-01-13","close":128500.0},{"date":"2017-01-16","close":127500.0},{"date":"2017-01-17","close":125000.0},{"date":"2017-01-18","close":123000.0},{"date":"2017-01-19","close":124000.0},{"date":"2017-01-20","close":122000.0},{"date":"2017-01-23","close":120500.0},{"date":"2017-01-24","close":123500.0},{"date":"2017-01-25","close":125000.0},{"date":"2017-01-26","close":126500.0},{"date":"2017-01-31","close":126000.0},{"date":"2017-02-01","close":127000.0},{"date":"2017-02-02","close":128500.0},{"date":"2017-02-03","close":128500.0},{"date":"2017-02-06","close":128000.0},{"date":"2017-02-07","close":128500.0},{"date":"2017-02-08","close":127500.0},{"date":"2017-02-09","close":126000.0},{"date":"2017-02-10","close":127500.0},{"date":"2017-02-13","close":125500.0},{"date":"2017-02-14","close":126000.0},{"date":"2017-02-15","close":126000.0},{"date":"2017-02-16","close":126500.0},{"date":"2017-02-17","close":124000.0},{"date":"2017-02-20","close":123000.0},{"date":"2017-02-21","close":126000.0},{"date":"2017-02-22","close":124000.0},{"date":"2017-02-23","close":124000.0},{"date":"2017-02-24","close":125000.0},{"date":"2017-02-27","close":125000.0},{"date":"2017-02-28","close":123000.0},{"date":"2017-03-02","close":121500.0},{"date":"2017-03-03","close":121500.0},{"date":"2017-03-06","close":119500.0},{"date":"2017-03-07","close":121500.0},{"date":"2017-03-08","close":120500.0},{"date":"2017-03-09","close":119500.0},{"date":"2017-03-10","close":120500.0},{"date":"2017-03-13","close":121000.0},{"date":"2017-03-14","close":132000.0},{"date":"2017-03-15","close":131000.0},{"date":"2017-03-16","close":130500.0},{"date":"2017-03-17","close":132500.0},{"date":"2017-03-20","close":133000.0},{"date":"2017-03-21","close":133500.0},{"date":"2017-03-22","close":134000.0},{"date":"2017-03-23","close":137500.0},{"date":"2017-03-24","close":127500.0},{"date":"2017-03-27","close":125500.0},{"date":"2017-03-28","close":126500.0},{"date":"2017-03-29","close":128500.0},{"date":"2017-03-30","close":128000.0},{"date":"2017-03-31","close":127500.0},{"date":"2017-04-03","close":127500.0},{"date":"2017-04-04","close":129000.0},{"date":"2017-04-05","close":127500.0},{"date":"2017-04-06","close":126000.0},{"date":"2017-04-07","close":127000.0},{"date":"2017-04-10","close":124500.0},{"date":"2017-04-11","close":123500.0},{"date":"2017-04-12","close":125000.0},{"date":"2017-04-13","close":125500.0},{"date":"2017-04-14","close":125000.0},{"date":"2017-04-17","close":126000.0},{"date":"2017-04-18","close":127500.0},{"date":"2017-04-19","close":127000.0},{"date":"2017-04-20","close":128500.0},{"date":"2017-04-21","close":130500.0},{"date":"2017-04-24","close":130500.0},{"date":"2017-04-25","close":130500.0},{"date":"2017-04-26","close":131500.0},{"date":"2017-04-27","close":122500.0},{"date":"2017-04-28","close":123500.0},{"date":"2017-05-02","close":122500.0},{"date":"2017-05-04","close":124000.0},{"date":"2017-05-08","close":126500.0},{"date":"2017-05-10","close":124500.0},{"date":"2017-05-11","close":126500.0},{"date":"2017-05-12","close":125500.0},{"date":"2017-05-15","close":125500.0},{"date":"2017-05-16","close":126500.0},{"date":"2017-05-17","close":125500.0},{"date":"2017-05-18","close":125000.0},{"date":"2017-05-19","close":129500.0},{"date":"2017-05-22","close":130500.0},{"date":"2017-05-23","close":131000.0},{"date":"2017-05-24","close":131000.0},{"date":"2017-05-25","close":133000.0},{"date":"2017-05-26","close":134000.0},{"date":"2017-05-29","close":137500.0},{"date":"2017-05-30","close":137500.0},{"date":"2017-05-31","close":137500.0},{"date":"2017-06-01","close":138000.0},{"date":"2017-06-02","close":141500.0},{"date":"2017-06-05","close":143000.0},{"date":"2017-06-07","close":142500.0},{"date":"2017-06-08","close":142500.0},{"date":"2017-06-09","close":137500.0},{"date":"2017-06-12","close":138000.0},{"date":"2017-06-13","close":138500.0},{"date":"2017-06-14","close":136500.0},{"date":"2017-06-15","close":135500.0},{"date":"2017-06-16","close":135500.0},{"date":"2017-06-19","close":136000.0},{"date":"2017-06-20","close":134000.0},{"date":"2017-06-21","close":132000.0},{"date":"2017-06-22","close":137500.0},{"date":"2017-06-23","close":139000.0},{"date":"2017-06-26","close":141500.0},{"date":"2017-06-27","close":146000.0},{"date":"2017-06-28","close":144500.0},{"date":"2017-06-29","close":148500.0},{"date":"2017-06-30","close":148000.0},{"date":"2017-07-03","close":144500.0},{"date":"2017-07-04","close":144000.0},{"date":"2017-07-05","close":145500.0},{"date":"2017-07-06","close":145000.0},{"date":"2017-07-07","close":145000.0},{"date":"2017-07-10","close":145500.0},{"date":"2017-07-11","close":145500.0},{"date":"2017-07-12","close":142500.0},{"date":"2017-07-13","close":144500.0},{"date":"2017-07-14","close":140000.0},{"date":"2017-07-17","close":142000.0},{"date":"2017-07-18","close":142500.0},{"date":"2017-07-19","close":141500.0},{"date":"2017-07-20","close":141500.0},{"date":"2017-07-21","close":143500.0},{"date":"2017-07-24","close":143500.0},{"date":"2017-07-25","close":142000.0},{"date":"2017-07-26","close":139000.0},{"date":"2017-07-27","close":141000.0},{"date":"2017-07-28","close":138500.0},{"date":"2017-07-31","close":139000.0},{"date":"2017-08-01","close":139500.0},{"date":"2017-08-02","close":140500.0},{"date":"2017-08-03","close":138000.0},{"date":"2017-08-04","close":140000.0},{"date":"2017-08-07","close":140000.0},{"date":"2017-08-08","close":138500.0},{"date":"2017-08-09","close":134500.0},{"date":"2017-08-10","close":133000.0},{"date":"2017-08-11","close":132000.0},{"date":"2017-08-14","close":132500.0},{"date":"2017-08-16","close":134500.0},{"date":"2017-08-17","close":134500.0},{"date":"2017-08-18","close":133500.0},{"date":"2017-08-21","close":133000.0},{"date":"2017-08-22","close":131500.0},{"date":"2017-08-23","close":134500.0},{"date":"2017-08-24","close":135500.0},{"date":"2017-08-25","close":133500.0},{"date":"2017-08-28","close":129000.0},{"date":"2017-08-29","close":130000.0},{"date":"2017-08-30","close":130000.0},{"date":"2017-08-31","close":129000.0},{"date":"2017-09-01","close":129500.0},{"date":"2017-09-04","close":127000.0},{"date":"2017-09-05","close":125500.0},{"date":"2017-09-06","close":126000.0},{"date":"2017-09-07","close":126500.0},{"date":"2017-09-08","close":128000.0},{"date":"2017-09-11","close":129000.0},{"date":"2017-09-12","close":129000.0},{"date":"2017-09-13","close":127000.0},{"date":"2017-09-14","close":127500.0},{"date":"2017-09-15","close":127500.0},{"date":"2017-09-18","close":136500.0},{"date":"2017-09-19","close":135000.0},{"date":"2017-09-20","close":134000.0},{"date":"2017-09-21","close":132500.0},{"date":"2017-09-22","close":132000.0},{"date":"2017-09-25","close":134000.0},{"date":"2017-09-26","close":135500.0},{"date":"2017-09-27","close":135500.0},{"date":"2017-09-28","close":134000.0},{"date":"2017-09-29","close":135000.0},{"date":"2017-10-10","close":138000.0},{"date":"2017-10-11","close":142000.0},{"date":"2017-10-12","close":143000.0},{"date":"2017-10-13","close":147000.0},{"date":"2017-10-16","close":148500.0},{"date":"2017-10-17","close":148500.0},{"date":"2017-10-18","close":146500.0},{"date":"2017-10-19","close":145500.0},{"date":"2017-10-20","close":146000.0},{"date":"2017-10-23","close":143500.0},{"date":"2017-10-24","close":144500.0},{"date":"2017-10-25","close":146500.0},{"date":"2017-10-26","close":146000.0},{"date":"2017-10-27","close":144500.0},{"date":"2017-10-30","close":143500.0},{"date":"2017-10-31","close":148000.0},{"date":"2017-11-01","close":149500.0},{"date":"2017-11-02","close":147500.0},{"date":"2017-11-03","close":148000.0},{"date":"2017-11-06","close":145000.0},{"date":"2017-11-07","close":145000.0},{"date":"2017-11-08","close":144500.0},{"date":"2017-11-09","close":146000.0},{"date":"2017-11-10","close":145000.0},{"date":"2017-11-13","close":140500.0},{"date":"2017-11-14","close":140000.0},{"date":"2017-11-15","close":138500.0},{"date":"2017-11-16","close":140500.0},{"date":"2017-11-17","close":140500.0},{"date":"2017-11-20","close":138500.0},{"date":"2017-11-21","close":139000.0},{"date":"2017-11-22","close":139500.0},{"date":"2017-11-23","close":138500.0},{"date":"2017-11-24","close":138500.0},{"date":"2017-11-27","close":134500.0},{"date":"2017-11-28","close":134500.0},{"date":"2017-11-29","close":134500.0},{"date":"2017-11-30","close":132000.0},{"date":"2017-12-01","close":133000.0},{"date":"2017-12-04","close":135500.0},{"date":"2017-12-05","close":135000.0},{"date":"2017-12-06","close":133500.0},{"date":"2017-12-07","close":133000.0},{"date":"2017-12-08","close":132000.0},{"date":"2017-12-11","close":132000.0},{"date":"2017-12-12","close":131500.0},{"date":"2017-12-13","close":132000.0},{"date":"2017-12-14","close":131000.0},{"date":"2017-12-15","close":130500.0},{"date":"2017-12-18","close":130000.0},{"date":"2017-12-19","close":130500.0},{"date":"2017-12-20","close":130500.0},{"date":"2017-12-21","close":127000.0},{"date":"2017-12-22","close":123000.0},{"date":"2017-12-26","close":122000.0},{"date":"2017-12-27","close":125000.0},{"date":"2017-12-28","close":126000.0},{"date":"2018-01-02","close":109772.0703},{"date":"2018-01-03","close":108911.1172},{"date":"2018-01-04","close":110202.5625},{"date":"2018-01-05","close":111924.4609},{"date":"2018-01-08","close":112785.4219},{"date":"2018-01-09","close":117090.2188},{"date":"2018-01-10","close":114937.8125},{"date":"2018-01-11","close":114076.8594},{"date":"2018-01-12","close":115368.2891},{"date":"2018-01-15","close":115798.7578},{"date":"2018-01-16","close":116659.7266},{"date":"2018-01-17","close":116229.2578},{"date":"2018-01-18","close":117520.7031},{"date":"2018-01-19","close":116659.7266},{"date":"2018-01-22","close":115368.2891},{"date":"2018-01-23","close":116229.2578},{"date":"2018-01-24","close":116659.7266},{"date":"2018-01-25","close":117520.7031},{"date":"2018-01-26","close":117520.7031},{"date":"2018-01-29","close":122255.9609},{"date":"2018-01-30","close":119242.6094},{"date":"2018-01-31","close":122255.9609},{"date":"2018-02-01","close":121825.4688},{"date":"2018-02-02","close":120534.0469},{"date":"2018-02-05","close":123116.9141},{"date":"2018-02-06","close":119242.6094},{"date":"2018-02-07","close":114507.3359},{"date":"2018-02-08","close":114076.8594},{"date":"2018-02-09","close":109772.0703},{"date":"2018-02-12","close":110202.5625},{"date":"2018-02-13","close":113646.3906},{"date":"2018-02-14","close":114507.3359},{"date":"2018-02-19","close":113646.3906},{"date":"2018-02-20","close":112785.4219},{"date":"2018-02-21","close":112785.4219},{"date":"2018-02-22","close":111924.4609},{"date":"2018-02-23","close":115368.2891},{"date":"2018-02-26","close":113215.8984},{"date":"2018-02-27","close":111063.5},{"date":"2018-02-28","close":110633.0312},{"date":"2018-03-02","close":110202.5625},{"date":"2018-03-05","close":109341.5938},{"date":"2018-03-06","close":111063.5},{"date":"2018-03-07","close":110633.0312},{"date":"2018-03-08","close":111493.9922},{"date":"2018-03-09","close":113215.8984},{"date":"2018-03-12","close":114507.3359},{"date":"2018-03-13","close":114937.8125},{"date":"2018-03-14","close":114507.3359},{"date":"2018-03-15","close":113215.8984},{"date":"2018-03-16","close":115368.2891},{"date":"2018-03-19","close":114507.3359},{"date":"2018-03-20","close":115368.2891},{"date":"2018-03-21","close":114937.8125},{"date":"2018-03-22","close":113646.3906},{"date":"2018-03-23","close":111063.5},{"date":"2018-03-26","close":111063.5},{"date":"2018-03-27","close":113215.8984},{"date":"2018-03-28","close":113215.8984},{"date":"2018-03-29","close":117951.1797},{"date":"2018-03-30","close":120534.0469},{"date":"2018-04-02","close":120964.5312},{"date":"2018-04-03","close":120103.5469},{"date":"2018-04-04","close":117090.2188},{"date":"2018-04-05","close":118381.6484},{"date":"2018-04-06","close":120103.5469},{"date":"2018-04-09","close":119242.6094},{"date":"2018-04-10","close":123977.8672},{"date":"2018-04-11","close":120103.5469},{"date":"2018-04-12","close":119242.6094},{"date":"2018-04-13","close":119242.6094},{"date":"2018-04-16","close":120534.0469},{"date":"2018-04-17","close":119673.0938},{"date":"2018-04-18","close":120964.5312},{"date":"2018-04-19","close":119673.0938},{"date":"2018-04-20","close":117520.7031},{"date":"2018-04-23","close":117090.2188},{"date":"2018-04-24","close":117090.2188},{"date":"2018-04-25","close":116229.2578},{"date":"2018-04-26","close":120103.5469},{"date":"2018-04-27","close":120964.5312},{"date":"2018-04-30","close":120534.0469},{"date":"2018-05-02","close":113646.3906},{"date":"2018-05-03","close":114076.8594},{"date":"2018-05-04","close":110633.0312},{"date":"2018-05-08","close":109772.0703},{"date":"2018-05-09","close":111063.5},{"date":"2018-05-10","close":109341.5938},{"date":"2018-05-11","close":111493.9922},{"date":"2018-05-14","close":109772.0703},{"date":"2018-05-15","close":110633.0312},{"date":"2018-05-16","close":112354.9453},{"date":"2018-05-17","close":111063.5},{"date":"2018-05-18","close":111493.9922},{"date":"2018-05-21","close":111924.4609},{"date":"2018-05-23","close":111924.4609},{"date":"2018-05-24","close":111063.5},{"date":"2018-05-25","close":111493.9922},{"date":"2018-05-28","close":112354.9453},{"date":"2018-05-29","close":110633.0312},{"date":"2018-05-30","close":107619.6797},{"date":"2018-05-31","close":108050.1719},{"date":"2018-06-01","close":107619.6797},{"date":"2018-06-04","close":106758.7188},{"date":"2018-06-05","close":106328.2422},{"date":"2018-06-07","close":106328.2422},{"date":"2018-06-08","close":106758.7188},{"date":"2018-06-11","close":108050.1719},{"date":"2018-06-12","close":108911.1172},{"date":"2018-06-14","close":105467.2891},{"date":"2018-06-15","close":105036.8047},{"date":"2018-06-18","close":102884.4062},{"date":"2018-06-19","close":100301.5312},{"date":"2018-06-20","close":101592.9688},{"date":"2018-06-21","close":99440.5859},{"date":"2018-06-22","close":101592.9688},{"date":"2018-06-25","close":100732.0312},{"date":"2018-06-26","close":100732.0312},{"date":"2018-06-27","close":101592.9688},{"date":"2018-06-28","close":100301.5312},{"date":"2018-06-29","close":100301.5312},{"date":"2018-07-02","close":99010.1016},{"date":"2018-07-03","close":96857.7109},{"date":"2018-07-04","close":97718.6797},{"date":"2018-07-05","close":97718.6797},{"date":"2018-07-06","close":99871.0781},{"date":"2018-07-09","close":102453.9375},{"date":"2018-07-10","close":101592.9688},{"date":"2018-07-11","close":100732.0312},{"date":"2018-07-12","close":103745.3594},{"date":"2018-07-13","close":99871.0781},{"date":"2018-07-16","close":101162.5},{"date":"2018-07-17","close":102884.4062},{"date":"2018-07-18","close":102884.4062},{"date":"2018-07-19","close":103745.3594},{"date":"2018-07-20","close":104175.8594},{"date":"2018-07-23","close":104606.3203},{"date":"2018-07-24","close":104606.3203},{"date":"2018-07-25","close":102453.9375},{"date":"2018-07-26","close":103745.3594},{"date":"2018-07-27","close":105897.7656},{"date":"2018-07-30","close":106758.7188},{"date":"2018-07-31","close":106328.2422},{"date":"2018-08-01","close":105897.7656},{"date":"2018-08-02","close":104175.8594},{"date":"2018-08-03","close":105036.8047},{"date":"2018-08-06","close":104606.3203},{"date":"2018-08-07","close":107619.6797},{"date":"2018-08-08","close":108480.6328},{"date":"2018-08-09","close":108050.1719},{"date":"2018-08-10","close":108050.1719},{"date":"2018-08-13","close":106758.7188},{"date":"2018-08-14","close":106328.2422},{"date":"2018-08-16","close":104606.3203},{"date":"2018-08-17","close":105036.8047},{"date":"2018-08-20","close":105036.8047},{"date":"2018-08-21","close":105036.8047},{"date":"2018-08-22","close":106328.2422},{"date":"2018-08-23","close":106328.2422},{"date":"2018-08-24","close":106328.2422},{"date":"2018-08-27","close":105036.8047},{"date":"2018-08-28","close":105036.8047},{"date":"2018-08-29","close":104606.3203},{"date":"2018-08-30","close":103745.3594},{"date":"2018-08-31","close":105897.7656},{"date":"2018-09-03","close":106328.2422},{"date":"2018-09-04","close":107619.6797},{"date":"2018-09-05","close":107619.6797},{"date":"2018-09-06","close":108911.1172},{"date":"2018-09-07","close":107619.6797},{"date":"2018-09-10","close":108050.1719},{"date":"2018-09-11","close":108480.6328},{"date":"2018-09-12","close":107619.6797},{"date":"2018-09-13","close":106758.7188},{"date":"2018-09-14","close":108050.1719},{"date":"2018-09-17","close":108050.1719},{"date":"2018-09-18","close":108480.6328},{"date":"2018-09-19","close":106328.2422},{"date":"2018-09-20","close":110633.0312},{"date":"2018-09-21","close":112785.4219},{"date":"2018-09-27","close":112785.4219},{"date":"2018-09-28","close":111493.9922},{"date":"2018-10-01","close":110202.5625},{"date":"2018-10-02","close":108480.6328},{"date":"2018-10-04","close":107189.2031},{"date":"2018-10-05","close":107619.6797},{"date":"2018-10-08","close":106758.7188},{"date":"2018-10-10","close":105897.7656},{"date":"2018-10-11","close":99010.1016},{"date":"2018-10-12","close":100732.0312},{"date":"2018-10-15","close":99440.5859},{"date":"2018-10-16","close":99871.0781},{"date":"2018-10-17","close":100301.5312},{"date":"2018-10-18","close":100301.5312},{"date":"2018-10-19","close":100732.0312},{"date":"2018-10-22","close":100301.5312},{"date":"2018-10-23","close":96857.7109},{"date":"2018-10-24","close":97288.1953},{"date":"2018-10-25","close":94274.8359},{"date":"2018-10-26","close":91691.9609},{"date":"2018-10-29","close":90831.0078},{"date":"2018-10-30","close":93413.875},{"date":"2018-10-31","close":93413.875},{"date":"2018-11-01","close":92122.4375},{"date":"2018-11-02","close":95566.2734},{"date":"2018-11-05","close":92983.4062},{"date":"2018-11-06","close":94274.8359},{"date":"2018-11-07","close":93413.875},{"date":"2018-11-08","close":91691.9609},{"date":"2018-11-09","close":90400.5312},{"date":"2018-11-12","close":87817.6562},{"date":"2018-11-13","close":91261.4922},{"date":"2018-11-14","close":90831.0078},{"date":"2018-11-15","close":88678.6172},{"date":"2018-11-16","close":89109.1016},{"date":"2018-11-19","close":89539.5859},{"date":"2018-11-20","close":89539.5859},{"date":"2018-11-21","close":88248.1406},{"date":"2018-11-22","close":82996.3047},{"date":"2018-11-23","close":85406.9766},{"date":"2018-11-26","close":87387.1953},{"date":"2018-11-27","close":89539.5859},{"date":"2018-11-28","close":90400.5312},{"date":"2018-11-29","close":89970.0391},{"date":"2018-11-30","close":88248.1406},{"date":"2018-12-03","close":90831.0078},{"date":"2018-12-04","close":91261.4922},{"date":"2018-12-05","close":90400.5312},{"date":"2018-12-06","close":89109.1016},{"date":"2018-12-07","close":90831.0078},{"date":"2018-12-10","close":89970.0391},{"date":"2018-12-11","close":92983.4062},{"date":"2018-12-12","close":92983.4062},{"date":"2018-12-13","close":94705.3125},{"date":"2018-12-14","close":92983.4062},{"date":"2018-12-17","close":93413.875},{"date":"2018-12-18","close":94274.8359},{"date":"2018-12-19","close":93413.875},{"date":"2018-12-20","close":92552.9219},{"date":"2018-12-21","close":92552.9219},{"date":"2018-12-24","close":92122.4375},{"date":"2018-12-26","close":89109.1016},{"date":"2018-12-27","close":91742.8594},{"date":"2018-12-28","close":92620.7812},{"date":"2019-01-02","close":91303.9062},{"date":"2019-01-03","close":91742.8594},{"date":"2019-01-04","close":93937.6641},{"date":"2019-01-07","close":94815.5859},{"date":"2019-01-08","close":93937.6641},{"date":"2019-01-09","close":95693.5078},{"date":"2019-01-10","close":95254.5312},{"date":"2019-01-11","close":95693.5078},{"date":"2019-01-14","close":96132.4766},{"date":"2019-01-15","close":97010.3906},{"date":"2019-01-16","close":97449.3516},{"date":"2019-01-17","close":97888.3047},{"date":"2019-01-18","close":102277.9141},{"date":"2019-01-21","close":100961.0391},{"date":"2019-01-22","close":102277.9141},{"date":"2019-01-23","close":103155.8438},{"date":"2019-01-24","close":103155.8438},{"date":"2019-01-25","close":103155.8438},{"date":"2019-01-28","close":103594.8047},{"date":"2019-01-29","close":104911.6875},{"date":"2019-01-30","close":104911.6875},{"date":"2019-01-31","close":105350.6562},{"date":"2019-02-01","close":103155.8438},{"date":"2019-02-07","close":103155.8438},{"date":"2019-02-08","close":101400.0},{"date":"2019-02-11","close":102277.9141},{"date":"2019-02-12","close":102716.8906},{"date":"2019-02-13","close":103155.8438},{"date":"2019-02-14","close":103155.8438},{"date":"2019-02-15","close":101838.9766},{"date":"2019-02-18","close":102277.9141},{"date":"2019-02-19","close":101838.9766},{"date":"2019-02-20","close":103155.8438},{"date":"2019-02-21","close":101838.9766},{"date":"2019-02-22","close":101400.0},{"date":"2019-02-25","close":101400.0},{"date":"2019-02-26","close":102277.9141},{"date":"2019-02-27","close":102277.9141},{"date":"2019-02-28","close":101400.0},{"date":"2019-03-04","close":99205.1953},{"date":"2019-03-05","close":98766.2344},{"date":"2019-03-06","close":97010.3906},{"date":"2019-03-07","close":96571.4297},{"date":"2019-03-08","close":96132.4766},{"date":"2019-03-11","close":95254.5312},{"date":"2019-03-12","close":96571.4297},{"date":"2019-03-13","close":94815.5859},{"date":"2019-03-14","close":94815.5859},{"date":"2019-03-15","close":97010.3906},{"date":"2019-03-18","close":96571.4297},{"date":"2019-03-19","close":96571.4297},{"date":"2019-03-20","close":96571.4297},{"date":"2019-03-21","close":95693.5078},{"date":"2019-03-22","close":94376.625},{"date":"2019-03-25","close":93059.7344},{"date":"2019-03-26","close":93059.7344},{"date":"2019-03-27","close":94815.5859},{"date":"2019-03-28","close":93498.7109},{"date":"2019-03-29","close":93937.6641},{"date":"2019-04-01","close":94815.5859},{"date":"2019-04-02","close":95693.5078},{"date":"2019-04-03","close":98766.2344},{"date":"2019-04-04","close":97888.3047},{"date":"2019-04-05","close":97449.3516},{"date":"2019-04-08","close":97010.3906},{"date":"2019-04-09","close":97888.3047},{"date":"2019-04-10","close":97449.3516},{"date":"2019-04-11","close":97888.3047},{"date":"2019-04-12","close":97888.3047},{"date":"2019-04-15","close":97449.3516},{"date":"2019-04-16","close":99205.1953},{"date":"2019-04-17","close":99205.1953},{"date":"2019-04-18","close":97449.3516},{"date":"2019-04-19","close":97888.3047},{"date":"2019-04-22","close":97888.3047},{"date":"2019-04-23","close":98766.2344},{"date":"2019-04-24","close":97010.3906},{"date":"2019-04-25","close":92181.8125},{"date":"2019-04-26","close":90425.9766},{"date":"2019-04-29","close":90864.9375},{"date":"2019-04-30","close":89987.0156},{"date":"2019-05-02","close":90425.9766},{"date":"2019-05-03","close":89109.1016},{"date":"2019-05-07","close":88670.1328},{"date":"2019-05-08","close":88231.1719},{"date":"2019-05-09","close":85597.4141},{"date":"2019-05-10","close":86826.4922},{"date":"2019-05-13","close":87177.6641},{"date":"2019-05-14","close":86826.4922},{"date":"2019-05-15","close":87704.4219},{"date":"2019-05-16","close":86036.3594},{"date":"2019-05-17","close":85509.6172},{"date":"2019-05-20","close":84807.2734},{"date":"2019-05-21","close":84192.7266},{"date":"2019-05-22","close":84017.1328},{"date":"2019-05-23","close":82963.6328},{"date":"2019-05-24","close":82085.7188},{"date":"2019-05-27","close":82085.7188},{"date":"2019-05-28","close":82173.5156},{"date":"2019-05-29","close":80329.8672},{"date":"2019-05-30","close":80242.0781},{"date":"2019-05-31","close":81032.2031},{"date":"2019-06-03","close":81471.1719},{"date":"2019-06-04","close":81295.5781},{"date":"2019-06-05","close":81646.7422},{"date":"2019-06-07","close":81471.1719},{"date":"2019-06-10","close":81734.5547},{"date":"2019-06-11","close":82261.2969},{"date":"2019-06-12","close":82349.0938},{"date":"2019-06-13","close":81120.0},{"date":"2019-06-14","close":81471.1719},{"date":"2019-06-17","close":80681.0391},{"date":"2019-06-18","close":80944.4219},{"date":"2019-06-19","close":82524.6641},{"date":"2019-06-20","close":84631.6953},{"date":"2019-06-21","close":83753.7656},{"date":"2019-06-24","close":84192.7266},{"date":"2019-06-25","close":84368.3203},{"date":"2019-06-26","close":84192.7266},{"date":"2019-06-27","close":84631.6953},{"date":"2019-06-28","close":84017.1328},{"date":"2019-07-01","close":84280.5234},{"date":"2019-07-02","close":83578.1953},{"date":"2019-07-03","close":82524.6641},{"date":"2019-07-04","close":83402.5938},{"date":"2019-07-05","close":84280.5234},{"date":"2019-07-08","close":81646.7422},{"date":"2019-07-09","close":81032.2031},{"date":"2019-07-10","close":80154.2812},{"date":"2019-07-11","close":81910.125},{"date":"2019-07-12","close":82173.5156},{"date":"2019-07-15","close":81734.5547},{"date":"2019-07-16","close":82875.8516},{"date":"2019-07-17","close":82261.2969},{"date":"2019-07-18","close":80856.625},{"date":"2019-07-19","close":81997.9141},{"date":"2019-07-22","close":81910.125},{"date":"2019-07-23","close":83665.9609},{"date":"2019-07-24","close":83227.0156},{"date":"2019-07-25","close":81383.375},{"date":"2019-07-26","close":82963.6328},{"date":"2019-07-29","close":81032.2031},{"date":"2019-07-30","close":80593.2422},{"date":"2019-07-31","close":80505.4453},{"date":"2019-08-01","close":80593.2422},{"date":"2019-08-02","close":79100.7734},{"date":"2019-08-05","close":76905.9766},{"date":"2019-08-06","close":75325.7188},{"date":"2019-08-07","close":74184.4219},{"date":"2019-08-08","close":74096.625},{"date":"2019-08-09","close":74974.5469},{"date":"2019-08-12","close":78135.0625},{"date":"2019-08-13","close":77696.1016},{"date":"2019-08-14","close":76993.7578},{"date":"2019-08-16","close":76467.0078},{"date":"2019-08-19","close":78574.0234},{"date":"2019-08-20","close":78574.0234},{"date":"2019-08-21","close":79451.9531},{"date":"2019-08-22","close":78047.2734},{"date":"2019-08-23","close":80066.4922},{"date":"2019-08-26","close":79100.7734},{"date":"2019-08-27","close":79451.9531},{"date":"2019-08-28","close":80154.2812},{"date":"2019-08-29","close":76905.9766},{"date":"2019-08-30","close":75852.4688},{"date":"2019-09-02","close":76028.0547},{"date":"2019-09-03","close":75676.8828},{"date":"2019-09-04","close":76467.0078},{"date":"2019-09-05","close":76554.8125},{"date":"2019-09-06","close":76642.6016},{"date":"2019-09-09","close":76642.6016},{"date":"2019-09-10","close":77959.4844},{"date":"2019-09-11","close":77959.4844},{"date":"2019-09-16","close":79539.7422},{"date":"2019-09-17","close":80329.8672},{"date":"2019-09-18","close":79451.9531},{"date":"2019-09-19","close":80066.4922},{"date":"2019-09-20","close":80944.4219},{"date":"2019-09-23","close":80154.2812},{"date":"2019-09-24","close":80768.8281},{"date":"2019-09-25","close":79803.125},{"date":"2019-09-26","close":79627.5312},{"date":"2019-09-27","close":78047.2734},{"date":"2019-09-30","close":78749.6172},{"date":"2019-10-01","close":79100.7734},{"date":"2019-10-02","close":77169.3516},{"date":"2019-10-04","close":77169.3516},{"date":"2019-10-07","close":78135.0625},{"date":"2019-10-08","close":78837.4141},{"date":"2019-10-10","close":77696.1016},{"date":"2019-10-11","close":79715.3203},{"date":"2019-10-14","close":80505.4453},{"date":"2019-10-15","close":80856.625},{"date":"2019-10-16","close":81032.2031},{"date":"2019-10-17","close":81822.3359},{"date":"2019-10-18","close":81032.2031},{"date":"2019-10-21","close":81646.7422},{"date":"2019-10-22","close":81471.1719},{"date":"2019-10-23","close":83402.5938},{"date":"2019-10-24","close":83051.4219},{"date":"2019-10-25","close":83841.5547},{"date":"2019-10-28","close":85509.6172},{"date":"2019-10-29","close":86475.3359},{"date":"2019-10-30","close":85421.8125},{"date":"2019-10-31","close":87792.2109},{"date":"2019-11-01","close":88670.1328},{"date":"2019-11-04","close":91303.9062},{"date":"2019-11-05","close":90864.9375},{"date":"2019-11-06","close":91303.9062},{"date":"2019-11-07","close":90425.9766},{"date":"2019-11-08","close":89987.0156},{"date":"2019-11-11","close":89548.0469},{"date":"2019-11-12","close":89548.0469},{"date":"2019-11-13","close":88231.1719},{"date":"2019-11-14","close":89987.0156},{"date":"2019-11-15","close":91303.9062},{"date":"2019-11-18","close":91303.9062},{"date":"2019-11-19","close":90425.9766},{"date":"2019-11-20","close":89987.0156},{"date":"2019-11-21","close":88670.1328},{"date":"2019-11-22","close":89109.1016},{"date":"2019-11-25","close":91303.9062},{"date":"2019-11-26","close":89548.0469},{"date":"2019-11-27","close":89109.1016},{"date":"2019-11-28","close":89109.1016},{"date":"2019-11-29","close":86826.4922},{"date":"2019-12-02","close":88231.1719},{"date":"2019-12-03","close":89109.1016},{"date":"2019-12-04","close":89987.0156},{"date":"2019-12-05","close":88231.1719},{"date":"2019-12-06","close":88670.1328},{"date":"2019-12-09","close":87616.625},{"date":"2019-12-10","close":88231.1719},{"date":"2019-12-11","close":88670.1328},{"date":"2019-12-12","close":89987.0156},{"date":"2019-12-13","close":91303.9062},{"date":"2019-12-16","close":91303.9062},{"date":"2019-12-17","close":90425.9766},{"date":"2019-12-18","close":90425.9766},{"date":"2019-12-19","close":94376.625},{"date":"2019-12-20","close":95254.5312},{"date":"2019-12-23","close":95693.5078},{"date":"2019-12-24","close":94815.5859},{"date":"2019-12-26","close":93498.7109},{"date":"2019-12-27","close":97524.9688},{"date":"2019-12-30","close":97077.5859},{"date":"2020-01-02","close":96182.875},{"date":"2020-01-03","close":96182.875},{"date":"2020-01-06","close":94840.7969},{"date":"2020-01-07","close":96630.2422},{"date":"2020-01-08","close":93946.0625},{"date":"2020-01-09","close":95288.1484},{"date":"2020-01-10","close":95735.5156},{"date":"2020-01-13","close":97524.9688},{"date":"2020-01-14","close":95735.5156},{"date":"2020-01-15","close":95735.5156},{"date":"2020-01-16","close":96630.2422},{"date":"2020-01-17","close":96182.875},{"date":"2020-01-20","close":100209.1484},{"date":"2020-01-21","close":98419.6875},{"date":"2020-01-22","close":100209.1484},{"date":"2020-01-23","close":104682.7578},{"date":"2020-01-28","close":100209.1484},{"date":"2020-01-29","close":101551.2266},{"date":"2020-01-30","close":98867.0469},{"date":"2020-01-31","close":97077.5859},{"date":"2020-02-03","close":96182.875},{"date":"2020-02-04","close":99314.4141},{"date":"2020-02-05","close":98867.0469},{"date":"2020-02-06","close":103340.6719},{"date":"2020-02-07","close":102893.3125},{"date":"2020-02-10","close":103788.0469},{"date":"2020-02-11","close":106472.2188},{"date":"2020-02-12","close":106919.5703},{"date":"2020-02-13","close":106024.8438},{"date":"2020-02-14","close":106919.5703},{"date":"2020-02-17","close":106919.5703},{"date":"2020-02-18","close":104682.7578},{"date":"2020-02-19","close":105130.125},{"date":"2020-02-20","close":103340.6719},{"date":"2020-02-21","close":101551.2266},{"date":"2020-02-24","close":97972.3281},{"date":"2020-02-25","close":100209.1484},{"date":"2020-02-26","close":98867.0469},{"date":"2020-02-27","close":97524.9688},{"date":"2020-02-28","close":94393.4219},{"date":"2020-03-02","close":95288.1484},{"date":"2020-03-03","close":95288.1484},{"date":"2020-03-04","close":97524.9688},{"date":"2020-03-05","close":99314.4141},{"date":"2020-03-06","close":96630.2422},{"date":"2020-03-09","close":96630.2422},{"date":"2020-03-10","close":93051.3438},{"date":"2020-03-11","close":90814.5391},{"date":"2020-03-12","close":90814.5391},{"date":"2020-03-13","close":83835.6797},{"date":"2020-03-16","close":80256.7891},{"date":"2020-03-17","close":78914.6953},{"date":"2020-03-18","close":74351.6016},{"date":"2020-03-19","close":68356.9531},{"date":"2020-03-20","close":72025.3203},{"date":"2020-03-23","close":66656.9688},{"date":"2020-03-24","close":74888.4375},{"date":"2020-03-25","close":80525.2031},{"date":"2020-03-26","close":78109.4531},{"date":"2020-03-27","close":80346.25},{"date":"2020-03-30","close":79004.1719},{"date":"2020-03-31","close":80167.3203},{"date":"2020-04-01","close":75962.1094},{"date":"2020-04-02","close":76588.4141},{"date":"2020-04-03","close":75872.625},{"date":"2020-04-06","close":78377.8594},{"date":"2020-04-07","close":79630.4688},{"date":"2020-04-08","close":78467.3281},{"date":"2020-04-09","close":79541.0},{"date":"2020-04-10","close":84283.0312},{"date":"2020-04-13","close":82493.6016},{"date":"2020-04-14","close":84104.0938},{"date":"2020-04-16","close":84104.0938},{"date":"2020-04-17","close":85804.0781},{"date":"2020-04-20","close":85177.7734},{"date":"2020-04-21","close":84014.6328},{"date":"2020-04-22","close":86788.2734},{"date":"2020-04-23","close":88309.3047},{"date":"2020-04-24","close":88309.3047},{"date":"2020-04-27","close":89204.0234},{"date":"2020-04-28","close":91709.25},{"date":"2020-04-29","close":94840.7969},{"date":"2020-05-04","close":89382.9688},{"date":"2020-05-06","close":95288.1484},{"date":"2020-05-07","close":92603.9766},{"date":"2020-05-08","close":94393.4219},{"date":"2020-05-11","close":91709.25},{"date":"2020-05-12","close":89472.4531},{"date":"2020-05-13","close":88130.3594},{"date":"2020-05-14","close":86808.4062},{"date":"2020-05-15","close":87160.9219},{"date":"2020-05-18","close":86544.0156},{"date":"2020-05-19","close":89892.9609},{"date":"2020-05-20","close":89452.3125},{"date":"2020-05-21","close":88571.0156},{"date":"2020-05-22","close":87072.7969},{"date":"2020-05-25","close":87689.7031},{"date":"2020-05-26","close":90333.6172},{"date":"2020-05-27","close":89011.6641},{"date":"2020-05-28","close":87425.3125},{"date":"2020-05-29","close":87337.1875},{"date":"2020-06-01","close":89892.9609},{"date":"2020-06-02","close":90774.2656},{"date":"2020-06-03","close":94299.4922},{"date":"2020-06-04","close":94299.4922},{"date":"2020-06-05","close":98706.0},{"date":"2020-06-08","close":100027.9609},{"date":"2020-06-09","close":99146.6562},{"date":"2020-06-10","close":97824.6875},{"date":"2020-06-11","close":96502.7422},{"date":"2020-06-12","close":95621.4375},{"date":"2020-06-15","close":98706.0},{"date":"2020-06-16","close":109281.6406},{"date":"2020-06-17","close":107519.0391},{"date":"2020-06-18","close":107078.3828},{"date":"2020-06-19","close":105756.4297},{"date":"2020-06-22","close":102671.8672},{"date":"2020-06-23","close":102671.8672},{"date":"2020-06-24","close":103993.8281},{"date":"2020-06-25","close":102231.2109},{"date":"2020-06-26","close":102671.8672},{"date":"2020-06-29","close":102671.8672},{"date":"2020-06-30","close":102231.2109},{"date":"2020-07-01","close":99587.3047},{"date":"2020-07-02","close":101349.9141},{"date":"2020-07-03","close":98706.0},{"date":"2020-07-06","close":99587.3047},{"date":"2020-07-07","close":97384.0391},{"date":"2020-07-08","close":95621.4375},{"date":"2020-07-09","close":94299.4922},{"date":"2020-07-10","close":92096.2188},{"date":"2020-07-13","close":95180.7812},{"date":"2020-07-14","close":96062.0938},{"date":"2020-07-15","close":97824.6875},{"date":"2020-07-16","close":96502.7422},{"date":"2020-07-17","close":96943.3984},{"date":"2020-07-20","close":94740.1328},{"date":"2020-07-21","close":96943.3984},{"date":"2020-07-22","close":97824.6875},{"date":"2020-07-23","close":95180.7812},{"date":"2020-07-24","close":93418.1719},{"date":"2020-07-27","close":93858.8281},{"date":"2020-07-28","close":95621.4375},{"date":"2020-07-29","close":97384.0391},{"date":"2020-07-30","close":95180.7812},{"date":"2020-07-31","close":93418.1719},{"date":"2020-08-03","close":91655.5781},{"date":"2020-08-04","close":92536.8672},{"date":"2020-08-05","close":93418.1719},{"date":"2020-08-06","close":95621.4375},{"date":"2020-08-07","close":93858.8281},{"date":"2020-08-10","close":96502.7422},{"date":"2020-08-11","close":97384.0391},{"date":"2020-08-12","close":105315.7812},{"date":"2020-08-13","close":111484.8906},{"date":"2020-08-14","close":109281.6406},{"date":"2020-08-18","close":102671.8672},{"date":"2020-08-19","close":106197.0859},{"date":"2020-08-20","close":100909.2578},{"date":"2020-08-21","close":101790.5703},{"date":"2020-08-24","close":103112.5234},{"date":"2020-08-25","close":103993.8281},{"date":"2020-08-26","close":101349.9141},{"date":"2020-08-27","close":97824.6875},{"date":"2020-08-28","close":99146.6562},{"date":"2020-08-31","close":95180.7812},{"date":"2020-09-01","close":97384.0391},{"date":"2020-09-02","close":95621.4375},{"date":"2020-09-03","close":96502.7422},{"date":"2020-09-04","close":94740.1328},{"date":"2020-09-07","close":96062.0938},{"date":"2020-09-08","close":97824.6875},{"date":"2020-09-09","close":95180.7812},{"date":"2020-09-10","close":95621.4375},{"date":"2020-09-11","close":99587.3047},{"date":"2020-09-14","close":100468.6094},{"date":"2020-09-15","close":100027.9609},{"date":"2020-09-16","close":97824.6875},{"date":"2020-09-17","close":96062.0938},{"date":"2020-09-18","close":96502.7422},{"date":"2020-09-21","close":95621.4375},{"date":"2020-09-22","close":92977.5234},{"date":"2020-09-23","close":92977.5234},{"date":"2020-09-24","close":89892.9609},{"date":"2020-09-25","close":90333.6172},{"date":"2020-09-28","close":92096.2188},{"date":"2020-09-29","close":92536.8672},{"date":"2020-10-05","close":92536.8672},{"date":"2020-10-06","close":91655.5781},{"date":"2020-10-07","close":92536.8672},{"date":"2020-10-08","close":92096.2188},{"date":"2020-10-12","close":92536.8672},{"date":"2020-10-13","close":92977.5234},{"date":"2020-10-14","close":91655.5781},{"date":"2020-10-15","close":90333.6172},{"date":"2020-10-16","close":89892.9609},{"date":"2020-10-19","close":90774.2656},{"date":"2020-10-20","close":90333.6172},{"date":"2020-10-21","close":91655.5781},{"date":"2020-10-22","close":92096.2188},{"date":"2020-10-23","close":91655.5781},{"date":"2020-10-26","close":103993.8281},{"date":"2020-10-27","close":101790.5703},{"date":"2020-10-28","close":99587.3047},{"date":"2020-10-29","close":97824.6875},{"date":"2020-10-30","close":97384.0391},{"date":"2020-11-02","close":98706.0},{"date":"2020-11-03","close":99146.6562},{"date":"2020-11-04","close":100468.6094},{"date":"2020-11-05","close":102671.8672},{"date":"2020-11-06","close":101349.9141},{"date":"2020-11-09","close":101349.9141},{"date":"2020-11-10","close":102671.8672},{"date":"2020-11-11","close":108400.3359},{"date":"2020-11-12","close":106197.0859},{"date":"2020-11-13","close":106197.0859},{"date":"2020-11-16","close":109281.6406},{"date":"2020-11-17","close":109281.6406},{"date":"2020-11-18","close":108400.3359},{"date":"2020-11-19","close":107959.6875},{"date":"2020-11-20","close":106637.7344},{"date":"2020-11-23","close":107959.6875},{"date":"2020-11-24","close":110603.6016},{"date":"2020-11-25","close":108840.9922},{"date":"2020-11-26","close":107959.6875},{"date":"2020-11-27","close":107959.6875},{"date":"2020-11-30","close":106197.0859},{"date":"2020-12-01","close":107078.3828},{"date":"2020-12-02","close":107519.0391},{"date":"2020-12-03","close":107519.0391},{"date":"2020-12-04","close":108840.9922},{"date":"2020-12-07","close":108400.3359},{"date":"2020-12-08","close":109281.6406},{"date":"2020-12-09","close":109722.2891},{"date":"2020-12-10","close":110162.9453},{"date":"2020-12-11","close":115891.4219},{"date":"2020-12-14","close":114569.4609},{"date":"2020-12-15","close":113247.5156},{"date":"2020-12-16","close":113247.5156},{"date":"2020-12-17","close":112366.2031},{"date":"2020-12-18","close":113688.1641},{"date":"2020-12-21","close":112366.2031},{"date":"2020-12-22","close":116772.7109},{"date":"2020-12-23","close":120738.5938},{"date":"2020-12-24","close":122501.1875},{"date":"2020-12-28","close":123382.5},{"date":"2020-12-29","close":122307.2656},{"date":"2020-12-30","close":123651.3125},{"date":"2021-01-04","close":129027.4453},{"date":"2021-01-05","close":129475.4531},{"date":"2021-01-06","close":124995.3281},{"date":"2021-01-07","close":129923.4922},{"date":"2021-01-08","close":135299.625},{"date":"2021-01-11","close":134851.625},{"date":"2021-01-12","close":130371.4844},{"date":"2021-01-13","close":130819.5078},{"date":"2021-01-14","close":136643.6719},{"date":"2021-01-15","close":137539.6875},{"date":"2021-01-18","close":128131.4297},{"date":"2021-01-19","close":129027.4453},{"date":"2021-01-20","close":127235.4062},{"date":"2021-01-21","close":135299.625},{"date":"2021-01-22","close":130819.5078},{"date":"2021-01-25","close":130819.5078},{"date":"2021-01-26","close":126787.3828},{"date":"2021-01-27","close":127235.4062},{"date":"2021-01-28","close":120067.2109},{"date":"2021-01-29","close":116483.125},{"date":"2021-02-01","close":116931.1328},{"date":"2021-02-02","close":118275.1641},{"date":"2021-02-03","close":122307.2656},{"date":"2021-02-04","close":119619.1953},{"date":"2021-02-05","close":120515.2188},{"date":"2021-02-08","close":118275.1641},{"date":"2021-02-09","close":117379.1406},{"date":"2021-02-10","close":117379.1406},{"date":"2021-02-15","close":118275.1641},{"date":"2021-02-16","close":119171.1875},{"date":"2021-02-17","close":117379.1406},{"date":"2021-02-18","close":113795.0469},{"date":"2021-02-19","close":112899.0156},{"date":"2021-02-22","close":111106.9766},{"date":"2021-02-23","close":111554.9766},{"date":"2021-02-24","close":109314.9219},{"date":"2021-02-25","close":112451.0078},{"date":"2021-02-26","close":108866.9141},{"date":"2021-03-02","close":109762.9297},{"date":"2021-03-03","close":111106.9766},{"date":"2021-03-04","close":109314.9219},{"date":"2021-03-05","close":107522.875},{"date":"2021-03-08","close":107074.8594},{"date":"2021-03-09","close":107074.8594},{"date":"2021-03-10","close":105730.8359},{"date":"2021-03-11","close":107522.875},{"date":"2021-03-12","close":110658.9609},{"date":"2021-03-15","close":109762.9297},{"date":"2021-03-16","close":111106.9766},{"date":"2021-03-17","close":109314.9219},{"date":"2021-03-18","close":108866.9141},{"date":"2021-03-19","close":108866.9141},{"date":"2021-03-22","close":107522.875},{"date":"2021-03-23","close":107522.875},{"date":"2021-03-24","close":106178.8359},{"date":"2021-03-25","close":110658.9609},{"date":"2021-03-26","close":110210.9531},{"date":"2021-03-29","close":109762.9297},{"date":"2021-03-30","close":112899.0156},{"date":"2021-03-31","close":111554.9766},{"date":"2021-04-01","close":111554.9766},{"date":"2021-04-02","close":111554.9766},{"date":"2021-04-05","close":112002.9922},{"date":"2021-04-06","close":112451.0078},{"date":"2021-04-07","close":115587.1016},{"date":"2021-04-08","close":115139.0859},{"date":"2021-04-09","close":115587.1016},{"date":"2021-04-12","close":116035.1094},{"date":"2021-04-13","close":121411.25},{"date":"2021-04-14","close":124547.3359},{"date":"2021-04-15","close":122307.2656},{"date":"2021-04-16","close":124547.3359},{"date":"2021-04-19","close":124099.3203},{"date":"2021-04-20","close":124995.3281},{"date":"2021-04-21","close":120963.2422},{"date":"2021-04-22","close":120515.2188},{"date":"2021-04-23","close":121411.25},{"date":"2021-04-26","close":124099.3203},{"date":"2021-04-27","close":122755.2891},{"date":"2021-04-28","close":119171.1875},{"date":"2021-04-29","close":125443.3672},{"date":"2021-04-30","close":121859.2656},{"date":"2021-05-03","close":118275.1641},{"date":"2021-05-04","close":118723.1719},{"date":"2021-05-06","close":119171.1875},{"date":"2021-05-07","close":120515.2188},{"date":"2021-05-10","close":122307.2656},{"date":"2021-05-11","close":120963.2422},{"date":"2021-05-12","close":122307.2656},{"date":"2021-05-13","close":118723.1719},{"date":"2021-05-14","close":125443.3672},{"date":"2021-05-17","close":125443.3672},{"date":"2021-05-18","close":124995.3281},{"date":"2021-05-20","close":124547.3359},{"date":"2021-05-21","close":123203.2891},{"date":"2021-05-24","close":122307.2656},{"date":"2021-05-25","close":123651.3125},{"date":"2021-05-26","close":124099.3203},{"date":"2021-05-27","close":123203.2891},{"date":"2021-05-28","close":123651.3125},{"date":"2021-05-31","close":124099.3203},{"date":"2021-06-01","close":128131.4297},{"date":"2021-06-02","close":126787.3828},{"date":"2021-06-03","close":127235.4062},{"date":"2021-06-04","close":125443.3672},{"date":"2021-06-07","close":126787.3828},{"date":"2021-06-08","close":128131.4297},{"date":"2021-06-09","close":125443.3672},{"date":"2021-06-10","close":125891.3672},{"date":"2021-06-11","close":125891.3672},{"date":"2021-06-14","close":124547.3359},{"date":"2021-06-15","close":123651.3125},{"date":"2021-06-16","close":123651.3125},{"date":"2021-06-17","close":122307.2656},{"date":"2021-06-18","close":121859.2656},{"date":"2021-06-21","close":119171.1875},{"date":"2021-06-22","close":119619.1953},{"date":"2021-06-23","close":120067.2109},{"date":"2021-06-24","close":120963.2422},{"date":"2021-06-25","close":122307.2656},{"date":"2021-06-28","close":122755.2891},{"date":"2021-06-29","close":122755.2891},{"date":"2021-06-30","close":122307.2656},{"date":"2021-07-01","close":120067.2109},{"date":"2021-07-02","close":120067.2109},{"date":"2021-07-05","close":120067.2109},{"date":"2021-07-06","close":120963.2422},{"date":"2021-07-07","close":119619.1953},{"date":"2021-07-08","close":116931.1328},{"date":"2021-07-09","close":114691.0703},{"date":"2021-07-12","close":117379.1406},{"date":"2021-07-13","close":118723.1719},{"date":"2021-07-14","close":120515.2188},{"date":"2021-07-15","close":120515.2188},{"date":"2021-07-16","close":120515.2188},{"date":"2021-07-19","close":118723.1719},{"date":"2021-07-20","close":117827.1562},{"date":"2021-07-21","close":122307.2656},{"date":"2021-07-22","close":123203.2891},{"date":"2021-07-23","close":123203.2891},{"date":"2021-07-26","close":121859.2656},{"date":"2021-07-27","close":124099.3203},{"date":"2021-07-28","close":127683.4219},{"date":"2021-07-29","close":129027.4453},{"date":"2021-07-30","close":126787.3828},{"date":"2021-08-02","close":128579.4375},{"date":"2021-08-03","close":128579.4375},{"date":"2021-08-04","close":129475.4531},{"date":"2021-08-05","close":129923.4922},{"date":"2021-08-06","close":129475.4531},{"date":"2021-08-09","close":127683.4219},{"date":"2021-08-10","close":124995.3281},{"date":"2021-08-11","close":124099.3203},{"date":"2021-08-12","close":120963.2422},{"date":"2021-08-13","close":120067.2109},{"date":"2021-08-17","close":119619.1953},{"date":"2021-08-18","close":120067.2109},{"date":"2021-08-19","close":116035.1094},{"date":"2021-08-20","close":113795.0469},{"date":"2021-08-23","close":115587.1016},{"date":"2021-08-24","close":117827.1562},{"date":"2021-08-25","close":119619.1953},{"date":"2021-08-26","close":118275.1641},{"date":"2021-08-27","close":118723.1719},{"date":"2021-08-30","close":117827.1562},{"date":"2021-08-31","close":119171.1875},{"date":"2021-09-01","close":119171.1875},{"date":"2021-09-02","close":117827.1562},{"date":"2021-09-03","close":118275.1641},{"date":"2021-09-06","close":118275.1641},{"date":"2021-09-07","close":116931.1328},{"date":"2021-09-08","close":116931.1328},{"date":"2021-09-09","close":114243.0547},{"date":"2021-09-10","close":115587.1016},{"date":"2021-09-13","close":116035.1094},{"date":"2021-09-14","close":116483.125},{"date":"2021-09-15","close":116483.125},{"date":"2021-09-16","close":115139.0859},{"date":"2021-09-17","close":116035.1094},{"date":"2021-09-23","close":116931.1328},{"date":"2021-09-24","close":114691.0703},{"date":"2021-09-27","close":114243.0547},{"date":"2021-09-28","close":112002.9922},{"date":"2021-09-29","close":109762.9297},{"date":"2021-09-30","close":110658.9609},{"date":"2021-10-01","close":108866.9141},{"date":"2021-10-05","close":109314.9219},{"date":"2021-10-06","close":108418.8984},{"date":"2021-10-07","close":109762.9297},{"date":"2021-10-08","close":109314.9219},{"date":"2021-10-12","close":106178.8359},{"date":"2021-10-13","close":107522.875},{"date":"2021-10-14","close":107074.8594},{"date":"2021-10-15","close":109762.9297},{"date":"2021-10-18","close":107970.8906},{"date":"2021-10-19","close":108418.8984},{"date":"2021-10-20","close":107970.8906},{"date":"2021-10-21","close":108866.9141},{"date":"2021-10-22","close":107970.8906},{"date":"2021-10-25","close":107522.875},{"date":"2021-10-26","close":108866.9141},{"date":"2021-10-27","close":107970.8906},{"date":"2021-10-28","close":104834.8047},{"date":"2021-10-29","close":102146.7344},{"date":"2021-11-01","close":103042.7578},{"date":"2021-11-02","close":104834.8047},{"date":"2021-11-03","close":104386.7969},{"date":"2021-11-04","close":104386.7969},{"date":"2021-11-05","close":103938.7734},{"date":"2021-11-08","close":103938.7734},{"date":"2021-11-09","close":103938.7734},{"date":"2021-11-10","close":102146.7344},{"date":"2021-11-11","close":99458.6562},{"date":"2021-11-12","close":100802.6875},{"date":"2021-11-15","close":102594.75},{"date":"2021-11-16","close":102594.75},{"date":"2021-11-17","close":100354.6797},{"date":"2021-11-18","close":99458.6562},{"date":"2021-11-19","close":100802.6875},{"date":"2021-11-22","close":103938.7734},{"date":"2021-11-23","close":103490.7656},{"date":"2021-11-24","close":103042.7578},{"date":"2021-11-25","close":101250.7109},{"date":"2021-11-26","close":99458.6562},{"date":"2021-11-29","close":96322.5781},{"date":"2021-11-30","close":94530.5312},{"date":"2021-12-01","close":98562.6328},{"date":"2021-12-02","close":102594.75},{"date":"2021-12-03","close":102146.7344},{"date":"2021-12-06","close":102146.7344},{"date":"2021-12-07","close":103490.7656},{"date":"2021-12-08","close":104386.7969},{"date":"2021-12-09","close":105282.8125},{"date":"2021-12-10","close":107074.8594},{"date":"2021-12-13","close":105282.8125},{"date":"2021-12-14","close":105282.8125},{"date":"2021-12-15","close":105282.8125},{"date":"2021-12-16","close":104834.8047},{"date":"2021-12-17","close":105730.8359},{"date":"2021-12-20","close":102594.75},{"date":"2021-12-21","close":103490.7656},{"date":"2021-12-22","close":103938.7734},{"date":"2021-12-23","close":104386.7969},{"date":"2021-12-24","close":104834.8047},{"date":"2021-12-27","close":104834.8047},{"date":"2021-12-28","close":105730.8359},{"date":"2021-12-29","close":107774.8359},{"date":"2021-12-30","close":110562.1172},{"date":"2022-01-03","close":117500.0},{"date":"2022-01-04","close":109168.4766},{"date":"2022-01-05","close":109168.4766},{"date":"2022-01-06","close":106845.7422},{"date":"2022-01-07","close":108239.3828},{"date":"2022-01-10","close":106845.7422},{"date":"2022-01-11","close":106381.1953},{"date":"2022-01-12","close":109168.4766},{"date":"2022-01-13","close":108239.3828},{"date":"2022-01-14","close":106845.7422},{"date":"2022-01-17","close":104987.5469},{"date":"2022-01-18","close":102200.2734},{"date":"2022-01-19","close":103129.3672},{"date":"2022-01-20","close":104058.4609},{"date":"2022-01-21","close":103593.9062},{"date":"2022-01-24","close":101735.7188},{"date":"2022-01-25","close":99877.5312},{"date":"2022-01-26","close":99877.5312},{"date":"2022-01-27","close":94302.9766},{"date":"2022-01-28","close":99412.9922},{"date":"2022-02-03","close":99412.9922},{"date":"2022-02-04","close":100806.625},{"date":"2022-02-07","close":98483.8984},{"date":"2022-02-08","close":98483.8984},{"date":"2022-02-09","close":98483.8984},{"date":"2022-02-10","close":101271.1797},{"date":"2022-02-11","close":100806.625},{"date":"2022-02-14","close":99877.5312},{"date":"2022-02-15","close":100342.0859},{"date":"2022-02-16","close":101735.7188},{"date":"2022-02-17","close":103593.9062},{"date":"2022-02-18","close":104523.0078},{"date":"2022-02-21","close":104523.0078},{"date":"2022-02-22","close":104523.0078},{"date":"2022-02-23","close":104523.0078},{"date":"2022-02-24","close":100806.625},{"date":"2022-02-25","close":100806.625},{"date":"2022-02-28","close":100806.625},{"date":"2022-03-02","close":103129.3672},{"date":"2022-03-03","close":104987.5469},{"date":"2022-03-04","close":104987.5469},{"date":"2022-03-07","close":99877.5312},{"date":"2022-03-08","close":100342.0859},{"date":"2022-03-10","close":100342.0859},{"date":"2022-03-11","close":100342.0859},{"date":"2022-03-14","close":106381.1953},{"date":"2022-03-15","close":106381.1953},{"date":"2022-03-16","close":106381.1953},{"date":"2022-03-17","close":106381.1953},{"date":"2022-03-18","close":107310.2891},{"date":"2022-03-21","close":107310.2891},{"date":"2022-03-22","close":105916.6484},{"date":"2022-03-23","close":105916.6484},{"date":"2022-03-24","close":104523.0078},{"date":"2022-03-25","close":104058.4609},{"date":"2022-03-28","close":103129.3672},{"date":"2022-03-29","close":104523.0078},{"date":"2022-03-30","close":104987.5469},{"date":"2022-03-31","close":105916.6484},{"date":"2022-04-01","close":104523.0078},{"date":"2022-04-04","close":104987.5469},{"date":"2022-04-05","close":104523.0078},{"date":"2022-04-06","close":103129.3672},{"date":"2022-04-07","close":101271.1797},{"date":"2022-04-08","close":101735.7188},{"date":"2022-04-11","close":101735.7188},{"date":"2022-04-12","close":100806.625},{"date":"2022-04-13","close":102664.8203},{"date":"2022-04-14","close":102664.8203},{"date":"2022-04-15","close":101271.1797},{"date":"2022-04-18","close":102200.2734},{"date":"2022-04-19","close":102664.8203},{"date":"2022-04-20","close":102200.2734},{"date":"2022-04-21","close":104058.4609},{"date":"2022-04-22","close":102200.2734},{"date":"2022-04-25","close":100342.0859},{"date":"2022-04-26","close":100806.625},{"date":"2022-04-27","close":100342.0859},{"date":"2022-04-28","close":107310.2891},{"date":"2022-04-29","close":107310.2891},{"date":"2022-05-02","close":109633.0234},{"date":"2022-05-03","close":107310.2891},{"date":"2022-05-04","close":107774.8359},{"date":"2022-05-06","close":106381.1953},{"date":"2022-05-09","close":113000.0},{"date":"2022-05-10","close":104058.4609},{"date":"2022-05-11","close":103593.9062},{"date":"2022-05-12","close":104058.4609},{"date":"2022-05-13","close":107310.2891},{"date":"2022-05-16","close":107774.8359},{"date":"2022-05-17","close":109168.4766},{"date":"2022-05-18","close":107774.8359},{"date":"2022-05-19","close":107774.8359},{"date":"2022-05-20","close":108239.3828},{"date":"2022-05-23","close":109168.4766},{"date":"2022-05-24","close":106845.7422},{"date":"2022-05-25","close":108239.3828},{"date":"2022-05-26","close":107310.2891},{"date":"2022-05-27","close":108703.9219},{"date":"2022-05-30","close":111955.75},{"date":"2022-05-31","close":112420.2969},{"date":"2022-06-02","close":110562.1172},{"date":"2022-06-03","close":110562.1172},{"date":"2022-06-07","close":108239.3828},{"date":"2022-06-08","close":109633.0234},{"date":"2022-06-09","close":109168.4766},{"date":"2022-06-10","close":108239.3828},{"date":"2022-06-13","close":105452.1016},{"date":"2022-06-14","close":105452.1016},{"date":"2022-06-15","close":103129.3672},{"date":"2022-06-16","close":103593.9062},{"date":"2022-06-17","close":104523.0078},{"date":"2022-06-20","close":101735.7188},{"date":"2022-06-21","close":104058.4609},{"date":"2022-06-22","close":102200.2734},{"date":"2022-06-23","close":100806.625},{"date":"2022-06-24","close":103593.9062},{"date":"2022-06-27","close":105452.1016},{"date":"2022-06-28","close":108703.9219},{"date":"2022-06-29","close":113349.3984},{"date":"2022-06-30","close":114278.4922},{"date":"2022-07-01","close":113813.9375},{"date":"2022-07-04","close":112884.8438},{"date":"2022-07-05","close":113349.3984},{"date":"2022-07-06","close":104058.4609},{"date":"2022-07-07","close":106381.1953},{"date":"2022-07-08","close":105916.6484},{"date":"2022-07-11","close":104987.5469},{"date":"2022-07-12","close":106381.1953},{"date":"2022-07-13","close":105452.1016},{"date":"2022-07-14","close":104987.5469},{"date":"2022-07-15","close":104987.5469},{"date":"2022-07-18","close":106381.1953},{"date":"2022-07-19","close":107310.2891},{"date":"2022-07-20","close":107310.2891},{"date":"2022-07-21","close":109633.0234},{"date":"2022-07-22","close":108703.9219},{"date":"2022-07-25","close":109168.4766},{"date":"2022-07-26","close":109633.0234},{"date":"2022-07-27","close":109168.4766},{"date":"2022-07-28","close":111491.2031},{"date":"2022-07-29","close":111955.75},{"date":"2022-08-01","close":110562.1172},{"date":"2022-08-02","close":110562.1172},{"date":"2022-08-03","close":110097.5625},{"date":"2022-08-04","close":110097.5625},{"date":"2022-08-05","close":110097.5625},{"date":"2022-08-08","close":112884.8438},{"date":"2022-08-09","close":113813.9375},{"date":"2022-08-10","close":114743.0312},{"date":"2022-08-11","close":115207.5781},{"date":"2022-08-12","close":115207.5781},{"date":"2022-08-16","close":114278.4922},{"date":"2022-08-17","close":112884.8438},{"date":"2022-08-18","close":111955.75},{"date":"2022-08-19","close":111491.2031},{"date":"2022-08-22","close":112420.2969},{"date":"2022-08-23","close":110562.1172},{"date":"2022-08-24","close":114278.4922},{"date":"2022-08-25","close":114743.0312},{"date":"2022-08-26","close":113813.9375},{"date":"2022-08-29","close":110562.1172},{"date":"2022-08-30","close":111026.6562},{"date":"2022-08-31","close":111955.75},{"date":"2022-09-01","close":108703.9219},{"date":"2022-09-02","close":107774.8359},{"date":"2022-09-05","close":106845.7422},{"date":"2022-09-06","close":107310.2891},{"date":"2022-09-07","close":105916.6484},{"date":"2022-09-08","close":107774.8359},{"date":"2022-09-13","close":109168.4766},{"date":"2022-09-14","close":106845.7422},{"date":"2022-09-15","close":106381.1953},{"date":"2022-09-16","close":104987.5469},{"date":"2022-09-19","close":104058.4609},{"date":"2022-09-20","close":105452.1016},{"date":"2022-09-21","close":104523.0078},{"date":"2022-09-22","close":103593.9062},{"date":"2022-09-23","close":100806.625},{"date":"2022-09-26","close":98019.3516},{"date":"2022-09-27","close":99412.9922},{"date":"2022-09-28","close":96625.7109},{"date":"2022-09-29","close":98019.3516},{"date":"2022-09-30","close":96161.1719},{"date":"2022-10-04","close":99412.9922},{"date":"2022-10-05","close":98948.4453},{"date":"2022-10-06","close":101271.1797},{"date":"2022-10-07","close":102664.8203},{"date":"2022-10-11","close":101735.7188},{"date":"2022-10-12","close":100342.0859},{"date":"2022-10-13","close":99412.9922},{"date":"2022-10-14","close":102664.8203},{"date":"2022-10-17","close":103129.3672},{"date":"2022-10-18","close":103129.3672},{"date":"2022-10-19","close":100806.625},{"date":"2022-10-20","close":102664.8203},{"date":"2022-10-21","close":101735.7188},{"date":"2022-10-24","close":103129.3672},{"date":"2022-10-25","close":102200.2734},{"date":"2022-10-26","close":104058.4609},{"date":"2022-10-27","close":110562.1172},{"date":"2022-10-28","close":109633.0234},{"date":"2022-10-31","close":110097.5625},{"date":"2022-11-01","close":111491.2031},{"date":"2022-11-02","close":110562.1172},{"date":"2022-11-03","close":112420.2969},{"date":"2022-11-04","close":111955.75},{"date":"2022-11-07","close":111955.75},{"date":"2022-11-08","close":112884.8438},{"date":"2022-11-09","close":113349.3984},{"date":"2022-11-10","close":112884.8438},{"date":"2022-11-11","close":114278.4922},{"date":"2022-11-14","close":113813.9375},{"date":"2022-11-15","close":114278.4922},{"date":"2022-11-16","close":115672.125},{"date":"2022-11-17","close":111491.2031},{"date":"2022-11-18","close":112884.8438},{"date":"2022-11-21","close":113813.9375},{"date":"2022-11-22","close":113813.9375},{"date":"2022-11-23","close":111026.6562},{"date":"2022-11-24","close":111491.2031},{"date":"2022-11-25","close":111026.6562},{"date":"2022-11-28","close":111026.6562},{"date":"2022-11-29","close":112420.2969},{"date":"2022-11-30","close":113349.3984},{"date":"2022-12-01","close":112884.8438},{"date":"2022-12-02","close":109168.4766},{"date":"2022-12-05","close":108239.3828},{"date":"2022-12-06","close":107774.8359},{"date":"2022-12-07","close":107774.8359},{"date":"2022-12-08","close":109168.4766},{"date":"2022-12-09","close":110097.5625},{"date":"2022-12-12","close":109168.4766},{"date":"2022-12-13","close":110097.5625},{"date":"2022-12-14","close":112420.2969},{"date":"2022-12-15","close":111491.2031},{"date":"2022-12-16","close":111491.2031},{"date":"2022-12-19","close":111491.2031},{"date":"2022-12-20","close":109633.0234},{"date":"2022-12-21","close":110097.5625},{"date":"2022-12-22","close":111491.2031},{"date":"2022-12-23","close":109633.0234},{"date":"2022-12-26","close":111026.6562},{"date":"2022-12-27","close":111026.6562},{"date":"2022-12-28","close":111784.5234},{"date":"2022-12-29","close":107521.5547},{"date":"2023-01-02","close":105626.8906},{"date":"2023-01-03","close":105153.2344},{"date":"2023-01-04","close":109416.2031},{"date":"2023-01-05","close":107521.5547},{"date":"2023-01-06","close":108468.875},{"date":"2023-01-09","close":112258.1797},{"date":"2023-01-10","close":111310.8594},{"date":"2023-01-11","close":110837.1953},{"date":"2023-01-12","close":110837.1953},{"date":"2023-01-13","close":111784.5234},{"date":"2023-01-16","close":111310.8594},{"date":"2023-01-17","close":112731.8516},{"date":"2023-01-18","close":112258.1797},{"date":"2023-01-19","close":112731.8516},{"date":"2023-01-20","close":113205.5078},{"date":"2023-01-25","close":112542.3828},{"date":"2023-01-26","close":113300.2422},{"date":"2023-01-27","close":114342.2969},{"date":"2023-01-30","close":112352.9219},{"date":"2023-01-31","close":112258.1797},{"date":"2023-02-01","close":113110.7812},{"date":"2023-02-02","close":109226.7422},{"date":"2023-02-03","close":108089.9453},{"date":"2023-02-06","close":107711.0156},{"date":"2023-02-07","close":107711.0156},{"date":"2023-02-08","close":108279.4141},{"date":"2023-02-09","close":107521.5547},{"date":"2023-02-10","close":107521.5547},{"date":"2023-02-13","close":107805.7578},{"date":"2023-02-14","close":107142.625},{"date":"2023-02-15","close":105437.4297},{"date":"2023-02-16","close":109416.2031},{"date":"2023-02-17","close":109984.6016},{"date":"2023-02-20","close":109226.7422},{"date":"2023-02-21","close":108847.8125},{"date":"2023-02-22","close":107237.3594},{"date":"2023-02-23","close":107142.625},{"date":"2023-02-24","close":106479.5},{"date":"2023-02-27","close":105532.1641},{"date":"2023-02-28","close":104300.6406},{"date":"2023-03-02","close":105058.5},{"date":"2023-03-03","close":104584.8359},{"date":"2023-03-06","close":106100.5625},{"date":"2023-03-07","close":104869.0312},{"date":"2023-03-08","close":105153.2344},{"date":"2023-03-09","close":104205.9062},{"date":"2023-03-10","close":103542.7734},{"date":"2023-03-13","close":103163.8438},{"date":"2023-03-14","close":101363.9297},{"date":"2023-03-15","close":101932.3281},{"date":"2023-03-16","close":101458.6562},{"date":"2023-03-17","close":103826.9766},{"date":"2023-03-20","close":102500.7188},{"date":"2023-03-21","close":103069.1172},{"date":"2023-03-22","close":102879.6484},{"date":"2023-03-23","close":102784.9141},{"date":"2023-03-24","close":102500.7188},{"date":"2023-03-27","close":101648.125},{"date":"2023-03-28","close":102405.9844},{"date":"2023-03-29","close":102500.7188},{"date":"2023-03-30","close":102784.9141},{"date":"2023-03-31","close":102500.7188},{"date":"2023-04-03","close":102500.7188},{"date":"2023-04-04","close":102690.1875},{"date":"2023-04-05","close":103448.0469},{"date":"2023-04-06","close":101458.6562},{"date":"2023-04-07","close":101269.1953},{"date":"2023-04-10","close":100700.7969},{"date":"2023-04-11","close":102311.2578},{"date":"2023-04-12","close":103732.2422},{"date":"2023-04-13","close":103163.8438},{"date":"2023-04-14","close":104205.9062},{"date":"2023-04-17","close":102784.9141},{"date":"2023-04-18","close":101932.3281},{"date":"2023-04-19","close":102595.4531},{"date":"2023-04-20","close":101742.8594},{"date":"2023-04-21","close":102121.7891},{"date":"2023-04-24","close":101837.5859},{"date":"2023-04-25","close":100321.8672},{"date":"2023-04-26","close":100606.0703},{"date":"2023-04-27","close":101458.6562},{"date":"2023-04-28","close":103826.9766},{"date":"2023-05-02","close":103921.7031},{"date":"2023-05-03","close":103921.7031},{"date":"2023-05-04","close":104111.1719},{"date":"2023-05-08","close":104963.7656},{"date":"2023-05-09","close":105153.2344},{"date":"2023-05-10","close":104395.375},{"date":"2023-05-11","close":105532.1641},{"date":"2023-05-12","close":105247.9609},{"date":"2023-05-15","close":104584.8359},{"date":"2023-05-16","close":103921.7031},{"date":"2023-05-17","close":103921.7031},{"date":"2023-05-18","close":104490.1016},{"date":"2023-05-19","close":105911.0938},{"date":"2023-05-22","close":105911.0938},{"date":"2023-05-23","close":105342.7031},{"date":"2023-05-24","close":105437.4297},{"date":"2023-05-25","close":104300.6406},{"date":"2023-05-26","close":104111.1719},{"date":"2023-05-30","close":105437.4297},{"date":"2023-05-31","close":104774.3047},{"date":"2023-06-01","close":103163.8438},{"date":"2023-06-02","close":103826.9766},{"date":"2023-06-05","close":104395.375},{"date":"2023-06-07","close":105721.6328},{"date":"2023-06-08","close":104869.0312},{"date":"2023-06-09","close":104395.375},{"date":"2023-06-12","close":103826.9766},{"date":"2023-06-13","close":102974.3828},{"date":"2023-06-14","close":102500.7188},{"date":"2023-06-15","close":101837.5859},{"date":"2023-06-16","close":101932.3281},{"date":"2023-06-19","close":102121.7891},{"date":"2023-06-20","close":101458.6562},{"date":"2023-06-21","close":100606.0703},{"date":"2023-06-22","close":100985.0},{"date":"2023-06-23","close":98521.9531},{"date":"2023-06-26","close":100795.5312},{"date":"2023-06-27","close":99848.2109},{"date":"2023-06-28","close":99658.7422},{"date":"2023-06-29","close":98995.6094},{"date":"2023-06-30","close":100132.4062},{"date":"2023-07-03","close":100132.4062},{"date":"2023-07-04","close":99374.5391},{"date":"2023-07-05","close":97953.5547},{"date":"2023-07-06","close":96911.4922},{"date":"2023-07-07","close":94827.375},{"date":"2023-07-10","close":95869.4375},{"date":"2023-07-11","close":96058.9062},{"date":"2023-07-12","close":96248.3672},{"date":"2023-07-13","close":97669.3516},{"date":"2023-07-14","close":98711.4141},{"date":"2023-07-17","close":98900.8828},{"date":"2023-07-18","close":97385.1641},{"date":"2023-07-19","close":97858.8203},{"date":"2023-07-20","close":97385.1641},{"date":"2023-07-21","close":98237.75},{"date":"2023-07-24","close":97290.4219},{"date":"2023-07-25","close":96911.4922},{"date":"2023-07-26","close":94922.1172},{"date":"2023-07-27","close":97574.625},{"date":"2023-07-28","close":97479.8906},{"date":"2023-07-31","close":97858.8203},{"date":"2023-08-01","close":100416.6016},{"date":"2023-08-02","close":99090.3516},{"date":"2023-08-03","close":99848.2109},{"date":"2023-08-04","close":98711.4141},{"date":"2023-08-07","close":98143.0234},{"date":"2023-08-08","close":98237.75},{"date":"2023-08-09","close":98521.9531},{"date":"2023-08-10","close":98616.6797},{"date":"2023-08-11","close":99374.5391},{"date":"2023-08-14","close":98995.6094},{"date":"2023-08-16","close":98332.4844},{"date":"2023-08-17","close":98048.2891},{"date":"2023-08-18","close":97006.2344},{"date":"2023-08-21","close":97100.9609},{"date":"2023-08-22","close":98143.0234},{"date":"2023-08-23","close":98427.2188},{"date":"2023-08-24","close":99090.3516},{"date":"2023-08-25","close":99374.5391},{"date":"2023-08-28","close":100890.2656},{"date":"2023-08-29","close":101174.4688},{"date":"2023-08-30","close":100606.0703},{"date":"2023-08-31","close":99185.0781},{"date":"2023-09-01","close":101458.6562},{"date":"2023-09-04","close":101837.5859},{"date":"2023-09-05","close":101079.7266},{"date":"2023-09-06","close":101269.1953},{"date":"2023-09-07","close":101363.9297},{"date":"2023-09-08","close":102216.5234},{"date":"2023-09-11","close":102690.1875},{"date":"2023-09-12","close":102974.3828},{"date":"2023-09-13","close":103163.8438},{"date":"2023-09-14","close":103258.5859},{"date":"2023-09-15","close":104205.9062},{"date":"2023-09-18","close":102595.4531},{"date":"2023-09-19","close":103163.8438},{"date":"2023-09-20","close":102974.3828},{"date":"2023-09-21","close":102500.7188},{"date":"2023-09-22","close":102121.7891},{"date":"2023-09-25","close":103163.8438},{"date":"2023-09-26","close":102121.7891},{"date":"2023-09-27","close":101932.3281},{"date":"2023-10-04","close":100606.0703},{"date":"2023-10-05","close":99185.0781},{"date":"2023-10-06","close":99185.0781},{"date":"2023-10-10","close":100795.5312},{"date":"2023-10-11","close":101174.4688},{"date":"2023-10-12","close":102216.5234},{"date":"2023-10-13","close":102121.7891},{"date":"2023-10-16","close":101269.1953},{"date":"2023-10-17","close":101458.6562},{"date":"2023-10-18","close":102216.5234},{"date":"2023-10-19","close":101553.3984},{"date":"2023-10-20","close":102027.0547},{"date":"2023-10-23","close":99942.9375},{"date":"2023-10-24","close":99090.3516},{"date":"2023-10-25","close":100037.6719},{"date":"2023-10-26","close":98237.75},{"date":"2023-10-27","close":98143.0234},{"date":"2023-10-30","close":100511.3359},{"date":"2023-10-31","close":101079.7266},{"date":"2023-11-01","close":100700.7969},{"date":"2023-11-02","close":101458.6562},{"date":"2023-11-03","close":101648.125},{"date":"2023-11-06","close":104111.1719},{"date":"2023-11-07","close":104300.6406},{"date":"2023-11-08","close":105816.3594},{"date":"2023-11-09","close":110079.3359},{"date":"2023-11-10","close":108847.8125},{"date":"2023-11-13","close":110552.9922},{"date":"2023-11-14","close":109700.4062},{"date":"2023-11-15","close":112068.7188},{"date":"2023-11-16","close":111595.0547},{"date":"2023-11-17","close":111689.7891},{"date":"2023-11-20","close":110742.4609},{"date":"2023-11-21","close":112447.6484},{"date":"2023-11-22","close":111973.9922},{"date":"2023-11-23","close":112163.4531},{"date":"2023-11-24","close":109984.6016},{"date":"2023-11-27","close":110837.1953},{"date":"2023-11-28","close":112731.8516},{"date":"2023-11-29","close":111595.0547},{"date":"2023-11-30","close":113016.0469},{"date":"2023-12-01","close":112352.9219},{"date":"2023-12-04","close":114152.8359},{"date":"2023-12-05","close":113963.3672},{"date":"2023-12-06","close":113773.9062},{"date":"2023-12-07","close":114531.7656},{"date":"2023-12-08","close":118226.3438},{"date":"2023-12-11","close":118700.0},{"date":"2023-12-12","close":122394.5781},{"date":"2023-12-13","close":121920.9141},{"date":"2023-12-14","close":126941.75},{"date":"2023-12-15","close":122489.3125},{"date":"2023-12-18","close":122678.7734},{"date":"2023-12-19","close":121541.9844},{"date":"2023-12-20","close":121352.5156},{"date":"2023-12-21","close":121541.9844},{"date":"2023-12-22","close":120878.8594},{"date":"2023-12-26","close":121731.4531},{"date":"2023-12-27","close":121876.4219},{"date":"2023-12-28","close":125162.5469},{"date":"2024-01-02","close":124969.25},{"date":"2024-01-03","close":124099.3906},{"date":"2024-01-04","close":122842.9297},{"date":"2024-01-05","close":120909.9141},{"date":"2024-01-08","close":120233.3594},{"date":"2024-01-09","close":120330.0156},{"date":"2024-01-10","close":119653.4609},{"date":"2024-01-11","close":117527.1484},{"date":"2024-01-12","close":118203.7031},{"date":"2024-01-15","close":116463.9922},{"date":"2024-01-16","close":115304.1875},{"date":"2024-01-17","close":113081.2188},{"date":"2024-01-18","close":111534.8125},{"date":"2024-01-19","close":113757.7734},{"date":"2024-01-22","close":112694.6172},{"date":"2024-01-23","close":113661.125},{"date":"2024-01-24","close":113467.8203},{"date":"2024-01-25","close":115690.7891},{"date":"2024-01-26","close":116270.6875},{"date":"2024-01-29","close":123616.1406},{"date":"2024-01-30","close":125355.8516},{"date":"2024-01-31","close":133377.8594},{"date":"2024-02-01","close":143719.4531},{"date":"2024-02-02","close":143719.4531},{"date":"2024-02-05","close":144396.0156},{"date":"2024-02-06","close":142559.6562},{"date":"2024-02-07","close":148648.6406},{"date":"2024-02-08","close":151258.2188},{"date":"2024-02-13","close":150968.25},{"date":"2024-02-14","close":147295.5312},{"date":"2024-02-15","close":153287.875},{"date":"2024-02-16","close":158313.7031},{"date":"2024-02-19","close":164692.6562},{"date":"2024-02-20","close":156863.9531},{"date":"2024-02-21","close":155897.4375},{"date":"2024-02-22","close":158603.6562},{"date":"2024-02-23","close":154640.9844},{"date":"2024-02-26","close":147198.8906},{"date":"2024-02-27","close":142463.0},{"date":"2024-02-28","close":150485.0156},{"date":"2024-02-29","close":151451.5156},{"date":"2024-03-04","close":157540.5},{"date":"2024-03-05","close":159473.5156},{"date":"2024-03-06","close":158217.0625},{"date":"2024-03-07","close":158990.2656},{"date":"2024-03-08","close":162566.3438},{"date":"2024-03-11","close":162469.6875},{"date":"2024-03-12","close":157540.5},{"date":"2024-03-13","close":160150.0625},{"date":"2024-03-14","close":165079.25},{"date":"2024-03-15","close":148938.6094},{"date":"2024-03-18","close":147102.2344},{"date":"2024-03-19","close":144975.9219},{"date":"2024-03-20","close":150968.25},{"date":"2024-03-21","close":159473.5156},{"date":"2024-03-22","close":154640.9844},{"date":"2024-03-25","close":153191.2344},{"date":"2024-03-26","close":154737.6406},{"date":"2024-03-27","close":152418.0312},{"date":"2024-03-28","close":154737.6406},{"date":"2024-03-29","close":153191.2344},{"date":"2024-04-01","close":152321.3594},{"date":"2024-04-02","close":149808.4531},{"date":"2024-04-03","close":145265.875},{"date":"2024-04-04","close":146618.9844},{"date":"2024-04-05","close":145749.125},{"date":"2024-04-08","close":146135.7344},{"date":"2024-04-09","close":144299.3594},{"date":"2024-04-11","close":142076.4062},{"date":"2024-04-12","close":135407.5156},{"date":"2024-04-15","close":139660.1406},{"date":"2024-04-16","close":139660.1406},{"date":"2024-04-17","close":134151.0625},{"date":"2024-04-18","close":135600.8125},{"date":"2024-04-19","close":133571.1562},{"date":"2024-04-22","close":142463.0},{"date":"2024-04-23","close":145362.5312},{"date":"2024-04-24","close":145362.5312},{"date":"2024-04-25","close":145072.5781},{"date":"2024-04-26","close":146039.0938},{"date":"2024-04-29","close":144975.9219},{"date":"2024-04-30","close":145072.5781},{"date":"2024-05-02","close":141206.5469},{"date":"2024-05-03","close":141109.9062},{"date":"2024-05-07","close":145265.875},{"date":"2024-05-08","close":147102.2344},{"date":"2024-05-09","close":143429.5156},{"date":"2024-05-10","close":144975.9219},{"date":"2024-05-13","close":144299.3594},{"date":"2024-05-14","close":144975.9219},{"date":"2024-05-16","close":147972.0938},{"date":"2024-05-17","close":146715.625},{"date":"2024-05-20","close":146425.6875},{"date":"2024-05-21","close":143429.5156},{"date":"2024-05-22","close":142076.4062},{"date":"2024-05-23","close":137340.5156},{"date":"2024-05-24","close":134730.9688},{"date":"2024-05-27","close":136374.0156},{"date":"2024-05-28","close":133861.0938},{"date":"2024-05-29","close":130285.0391},{"date":"2024-05-30","close":131734.7812},{"date":"2024-05-31","close":130574.9844},{"date":"2024-06-03","close":134054.4062},{"date":"2024-06-04","close":130864.9375},{"date":"2024-06-05","close":130574.9844},{"date":"2024-06-07","close":132991.25},{"date":"2024-06-10","close":129125.2188},{"date":"2024-06-11","close":129898.4219},{"date":"2024-06-12","close":130961.5859},{"date":"2024-06-13","close":129898.4219},{"date":"2024-06-14","close":128545.3203},{"date":"2024-06-17","close":126322.3594},{"date":"2024-06-18","close":126998.9062},{"date":"2024-06-19","close":130864.9375},{"date":"2024-06-20","close":130574.9844},{"date":"2024-06-21","close":130768.2812},{"date":"2024-06-24","close":131348.1875},{"date":"2024-06-25","close":131251.5469},{"date":"2024-06-26","close":131541.4844},{"date":"2024-06-27","close":134054.4062},{"date":"2024-06-28","close":137243.875},{"date":"2024-07-01","close":136084.0781},{"date":"2024-07-02","close":136470.6719},{"date":"2024-07-03","close":137533.8281},{"date":"2024-07-04","close":140916.5938},{"date":"2024-07-05","close":149131.9062},{"date":"2024-07-08","close":143042.9062},{"date":"2024-07-09","close":142752.9531},{"date":"2024-07-10","close":142076.4062},{"date":"2024-07-11","close":146039.0938},{"date":"2024-07-12","close":143139.5469},{"date":"2024-07-15","close":142946.25},{"date":"2024-07-16","close":147102.2344},{"date":"2024-07-17","close":147005.5938},{"date":"2024-07-18","close":144299.3594},{"date":"2024-07-19","close":142559.6562},{"date":"2024-07-22","close":144396.0156},{"date":"2024-07-23","close":142849.6094},{"date":"2024-07-24","close":142946.25},{"date":"2024-07-25","close":141593.1406},{"date":"2024-07-26","close":142849.6094},{"date":"2024-07-29","close":146908.9375},{"date":"2024-07-30","close":145265.875},{"date":"2024-07-31","close":150098.4062},{"date":"2024-08-01","close":146232.3906},{"date":"2024-08-02","close":141979.75},{"date":"2024-08-05","close":130768.2812},{"date":"2024-08-06","close":131928.0938},{"date":"2024-08-07","close":133184.5469},{"date":"2024-08-08","close":133474.5},{"date":"2024-08-09","close":136374.0156},{"date":"2024-08-12","close":137823.7812},{"date":"2024-08-13","close":136277.375},{"date":"2024-08-14","close":134827.6094},{"date":"2024-08-16","close":139563.4844},{"date":"2024-08-19","close":139370.1875},{"date":"2024-08-20","close":140240.0312},{"date":"2024-08-21","close":141206.5469},{"date":"2024-08-22","close":141786.4531},{"date":"2024-08-23","close":144685.9844},{"date":"2024-08-26","close":147198.8906},{"date":"2024-08-27","close":146135.7344},{"date":"2024-08-28","close":145459.1875},{"date":"2024-08-29","close":144299.3594},{"date":"2024-08-30","close":142752.9531},{"date":"2024-09-02","close":141109.9062},{"date":"2024-09-03","close":149615.1562},{"date":"2024-09-04","close":145749.125},{"date":"2024-09-05","close":144879.2812},{"date":"2024-09-06","close":141786.4531},{"date":"2024-09-09","close":140433.3438},{"date":"2024-09-10","close":143526.1562},{"date":"2024-09-11","close":142463.0},{"date":"2024-09-12","close":144106.0625},{"date":"2024-09-13","close":144202.7188},{"date":"2024-09-19","close":145459.1875},{"date":"2024-09-20","close":145169.2188},{"date":"2024-09-23","close":140530.0},{"date":"2024-09-24","close":141689.7969},{"date":"2024-09-25","close":133861.0938},{"date":"2024-09-26","close":137533.8281},{"date":"2024-09-27","close":135504.1719},{"date":"2024-09-30","close":133184.5469},{"date":"2024-10-02","close":130478.3359},{"date":"2024-10-04","close":131541.4844},{"date":"2024-10-07","close":130768.2812},{"date":"2024-10-08","close":130091.7188},{"date":"2024-10-10","close":127868.7656},{"date":"2024-10-11","close":129801.7734},{"date":"2024-10-14","close":129801.7734},{"date":"2024-10-15","close":131154.8906},{"date":"2024-10-16","close":129995.0781},{"date":"2024-10-17","close":132991.25},{"date":"2024-10-18","close":132121.3906},{"date":"2024-10-21","close":131928.0938},{"date":"2024-10-22","close":131541.4844},{"date":"2024-10-23","close":128835.2734},{"date":"2024-10-24","close":129125.2188},{"date":"2024-10-25","close":127772.1172},{"date":"2024-10-28","close":129511.8281},{"date":"2024-10-29","close":131638.1406},{"date":"2024-10-30","close":125549.1484},{"date":"2024-10-31","close":113081.2188},{"date":"2024-11-01","close":115400.8359},{"date":"2024-11-04","close":117237.1953},{"date":"2024-11-05","close":118300.3516},{"date":"2024-11-06","close":117333.8438},{"date":"2024-11-07","close":117333.8438},{"date":"2024-11-08","close":118976.9062},{"date":"2024-11-11","close":117237.1953},{"date":"2024-11-12","close":115980.7344},{"date":"2024-11-13","close":113081.2188},{"date":"2024-11-14","close":111921.4141},{"date":"2024-11-15","close":113371.1719},{"date":"2024-11-18","close":119846.7578},{"date":"2024-11-19","close":117333.8438},{"date":"2024-11-20","close":117720.4453},{"date":"2024-11-21","close":117527.1484},{"date":"2024-11-22","close":118880.2578},{"date":"2024-11-25","close":119556.8125},{"date":"2024-11-26","close":120233.3594},{"date":"2024-11-27","close":120523.3125},{"date":"2024-11-28","close":120426.6641},{"date":"2024-11-29","close":115014.2344},{"date":"2024-12-02","close":117430.5},{"date":"2024-12-03","close":120040.0625},{"date":"2024-12-04","close":118590.3047},{"date":"2024-12-05","close":117430.5},{"date":"2024-12-06","close":116657.2891},{"date":"2024-12-09","close":112211.3672},{"date":"2024-12-10","close":112308.0156},{"date":"2024-12-11","close":112597.9688},{"date":"2024-12-12","close":114724.2812},{"date":"2024-12-13","close":114820.9297},{"date":"2024-12-16","close":113467.8203},{"date":"2024-12-17","close":112501.3203},{"date":"2024-12-18","close":114917.5781},{"date":"2024-12-19","close":111824.7656},{"date":"2024-12-20","close":112984.5703},{"date":"2024-12-23","close":114724.2812},{"date":"2024-12-24","close":113661.125},{"date":"2024-12-26","close":113661.125},{"date":"2024-12-27","close":114451.8125},{"date":"2024-12-30","close":113463.4531},{"date":"2025-01-02","close":111980.9141},{"date":"2025-01-03","close":114254.1406},{"date":"2025-01-06","close":117614.5547},{"date":"2025-01-07","close":116922.7031},{"date":"2025-01-08","close":119492.4375},{"date":"2025-01-09","close":119195.9297},{"date":"2025-01-10","close":119986.6094},{"date":"2025-01-13","close":118405.2422},{"date":"2025-01-14","close":118009.8984},{"date":"2025-01-15","close":116823.8672},{"date":"2025-01-16","close":118899.4219},{"date":"2025-01-17","close":117416.8828},{"date":"2025-01-20","close":119294.7656},{"date":"2025-01-21","close":118009.8984},{"date":"2025-01-22","close":121172.6406},{"date":"2025-01-23","close":114254.1406},{"date":"2025-01-24","close":113661.125},{"date":"2025-01-31","close":118504.0781},{"date":"2025-02-03","close":117318.0469},{"date":"2025-02-04","close":117219.2109},{"date":"2025-02-05","close":117120.375},{"date":"2025-02-06","close":118207.5703},{"date":"2025-02-07","close":118602.9141},{"date":"2025-02-10","close":117219.2109},{"date":"2025-02-11","close":117416.8828},{"date":"2025-02-12","close":119591.2734},{"date":"2025-02-13","close":120184.2812},{"date":"2025-02-14","close":126114.4297},{"date":"2025-02-17","close":128881.8281},{"date":"2025-02-18","close":131352.7188},{"date":"2025-02-19","close":132835.2656},{"date":"2025-02-20","close":131155.0469},{"date":"2025-02-21","close":127399.2969},{"date":"2025-02-24","close":128585.3281},{"date":"2025-02-25","close":127596.9688},{"date":"2025-02-26","close":123742.375},{"date":"2025-02-27","close":124533.0547},{"date":"2025-02-28","close":120085.4453},{"date":"2025-03-04","close":120777.2969},{"date":"2025-03-05","close":120085.4453},{"date":"2025-03-06","close":120876.1328},{"date":"2025-03-07","close":120777.2969},{"date":"2025-03-10","close":120777.2969},{"date":"2025-03-11","close":117812.2266},{"date":"2025-03-12","close":118207.5703},{"date":"2025-03-13","close":117515.7188},{"date":"2025-03-14","close":118207.5703},{"date":"2025-03-17","close":122062.1641},{"date":"2025-03-18","close":120876.1328},{"date":"2025-03-19","close":121765.6562},{"date":"2025-03-20","close":122655.1797},{"date":"2025-03-21","close":123445.8672},{"date":"2025-03-24","close":122556.3438},{"date":"2025-03-25","close":122655.1797},{"date":"2025-03-26","close":122852.8516},{"date":"2025-03-27","close":122556.3438},{"date":"2025-03-28","close":118504.0781},{"date":"2025-03-31","close":115539.0},{"date":"2025-04-01","close":117812.2266},{"date":"2025-04-02","close":117911.0625},{"date":"2025-04-03","close":116725.0312},{"date":"2025-04-04","close":116033.1797},{"date":"2025-04-07","close":110893.7266},{"date":"2025-04-08","close":110103.0391},{"date":"2025-04-09","close":107039.125},{"date":"2025-04-10","close":112475.0938},{"date":"2025-04-11","close":113166.9453},{"date":"2025-04-14","close":112376.2578},{"date":"2025-04-15","close":114056.4688},{"date":"2025-04-16","close":112672.7656},{"date":"2025-04-17","close":112475.0938},{"date":"2025-04-18","close":113068.1094},{"date":"2025-04-21","close":113166.9453},{"date":"2025-04-22","close":114451.8125},{"date":"2025-04-23","close":116230.8516},{"date":"2025-04-24","close":116725.0312},{"date":"2025-04-25","close":115637.8359},{"date":"2025-04-28","close":116230.8516},{"date":"2025-04-29","close":117515.7188},{"date":"2025-04-30","close":120974.9688},{"date":"2025-05-02","close":120777.2969},{"date":"2025-05-07","close":121370.3125},{"date":"2025-05-08","close":120381.9531},{"date":"2025-05-09","close":121567.9844},{"date":"2025-05-12","close":123841.2109},{"date":"2025-05-13","close":122852.8516},{"date":"2025-05-14","close":123742.375},{"date":"2025-05-15","close":121765.6562},{"date":"2025-05-16","close":122457.5078},{"date":"2025-05-19","close":120974.9688},{"date":"2025-05-20","close":122951.6875},{"date":"2025-05-21","close":137381.7031},{"date":"2025-05-22","close":136887.5312},{"date":"2025-05-23","close":140346.7812},{"date":"2025-05-26","close":150329.1875},{"date":"2025-05-27","close":148747.8125},{"date":"2025-05-28","close":149439.6719},{"date":"2025-05-29","close":152701.25},{"date":"2025-05-30","close":148055.9688},{"date":"2025-06-02","close":149538.5},{"date":"2025-06-04","close":155962.8281},{"date":"2025-06-05","close":166933.5938},{"date":"2025-06-09","close":165154.5625},{"date":"2025-06-10","close":164363.875},{"date":"2025-06-11","close":171183.5312},{"date":"2025-06-12","close":166142.9062},{"date":"2025-06-13","close":163968.5312},{"date":"2025-06-16","close":170195.1719},{"date":"2025-06-17","close":170392.8438},{"date":"2025-06-18","close":162881.3281},{"date":"2025-06-19","close":163375.5156},{"date":"2025-06-20","close":160015.0938},{"date":"2025-06-23","close":159718.5938},{"date":"2025-06-24","close":160608.1094},{"date":"2025-06-25","close":163177.8438},{"date":"2025-06-26","close":158730.2344},{"date":"2025-06-27","close":156951.1875},{"date":"2025-06-30","close":159520.9219},{"date":"2025-07-01","close":163474.3438},{"date":"2025-07-02","close":160311.6094},{"date":"2025-07-03","close":160805.7812},{"date":"2025-07-04","close":160608.1094},{"date":"2025-07-07","close":160805.7812},{"date":"2025-07-08","close":164660.375},{"date":"2025-07-09","close":168712.6406},{"date":"2025-07-10","close":175828.8125},{"date":"2025-07-11","close":170294.0156},{"date":"2025-07-14","close":181561.2969},{"date":"2025-07-15","close":179386.9062},{"date":"2025-07-16","close":179288.0625},{"date":"2025-07-17","close":182253.1406},{"date":"2025-07-18","close":172369.5625},{"date":"2025-07-21","close":172171.8906},{"date":"2025-07-22","close":168218.4688},{"date":"2025-07-23","close":168020.7969},{"date":"2025-07-24","close":166933.5938},{"date":"2025-07-25","close":166637.0938},{"date":"2025-07-28","close":165549.9062},{"date":"2025-07-29","close":170887.0312},{"date":"2025-07-30","close":173456.7656},{"date":"2025-07-31","close":166538.25},{"date":"2025-08-01","close":159817.4219},{"date":"2025-08-04","close":159817.4219},{"date":"2025-08-05","close":160706.9531},{"date":"2025-08-06","close":161003.4531},{"date":"2025-08-07","close":163177.8438},{"date":"2025-08-08","close":160904.625},{"date":"2025-08-11","close":160805.7812},{"date":"2025-08-12","close":158433.7188},{"date":"2025-08-13","close":159520.9219},{"date":"2025-08-14","close":161991.8125},{"date":"2025-08-18","close":159619.75},{"date":"2025-08-19","close":158631.3906},{"date":"2025-08-20","close":157148.8594},{"date":"2025-08-21","close":160212.7656},{"date":"2025-08-22","close":165253.3906},{"date":"2025-08-25","close":164660.375},{"date":"2025-08-26","close":160904.625},{"date":"2025-08-27","close":161497.625},{"date":"2025-08-28","close":167131.2656},{"date":"2025-08-29","close":165846.4062},{"date":"2025-09-01","close":164462.7031},{"date":"2025-09-02","close":166044.0781},{"date":"2025-09-03","close":169305.6562},{"date":"2025-09-04","close":172270.7344},{"date":"2025-09-05","close":172962.5781},{"date":"2025-09-08","close":173160.25},{"date":"2025-09-09","close":176421.8281},{"date":"2025-09-10","close":180276.4219},{"date":"2025-09-11","close":184328.6875},{"date":"2025-09-12","close":180869.4375},{"date":"2025-09-15","close":193619.25},{"date":"2025-09-16","close":193619.25},{"date":"2025-09-17","close":190753.0156},{"date":"2025-09-18","close":195002.9531},{"date":"2025-09-19","close":196400.0},{"date":"2025-09-22","close":195398.2969},{"date":"2025-09-23","close":195398.2969},{"date":"2025-09-24","close":191444.875},{"date":"2025-09-25","close":188084.4531},{"date":"2025-09-26","close":185712.3906},{"date":"2025-09-29","close":185811.2344},{"date":"2025-09-30","close":182450.8125},{"date":"2025-10-01","close":186305.4062},{"date":"2025-10-02","close":195694.8125},{"date":"2025-10-10","close":200142.4219},{"date":"2025-10-13","close":199154.0625},{"date":"2025-10-14","close":192532.0625},{"date":"2025-10-15","close":203601.6719},{"date":"2025-10-16","close":214473.5938},{"date":"2025-10-17","close":208049.2812},{"date":"2025-10-20","close":205578.375},{"date":"2025-10-21","close":202119.125},{"date":"2025-10-22","close":205578.375},{"date":"2025-10-23","close":203601.6719},{"date":"2025-10-24","close":206566.7344},{"date":"2025-10-27","close":212991.0625},{"date":"2025-10-28","close":204590.0312},{"date":"2025-10-29","close":228310.6094},{"date":"2025-10-30","close":224357.1719},{"date":"2025-10-31","close":223368.8125},{"date":"2025-11-03","close":223863.0},{"date":"2025-11-04","close":218427.0312},{"date":"2025-11-05","close":212991.0625},{"date":"2025-11-06","close":214473.5938},{"date":"2025-11-07","close":211508.5312},{"date":"2025-11-10","close":221886.2812},{"date":"2025-11-11","close":222874.6406},{"date":"2025-11-12","close":225839.7188},{"date":"2025-11-13","close":222380.4531},{"date":"2025-11-14","close":216944.5},{"date":"2025-11-17","close":217932.8594},{"date":"2025-11-18","close":212002.7031},{"date":"2025-11-19","close":210520.1719},{"date":"2025-11-20","close":221392.1094},{"date":"2025-11-21","close":213485.25},{"date":"2025-11-24","close":215461.9531},{"date":"2025-11-25","close":225839.7188},{"date":"2025-11-26","close":233252.3906},{"date":"2025-11-27","close":228804.7812},{"date":"2025-11-28","close":222380.4531},{"date":"2025-12-01","close":223863.0},{"date":"2025-12-02","close":221886.2812},{"date":"2025-12-03","close":242641.7969},{"date":"2025-12-04","close":237700.0},{"date":"2025-12-05","close":241159.25},{"date":"2025-12-08","close":248571.9375},{"date":"2025-12-09","close":249066.1094},{"date":"2025-12-10","close":244618.5},{"date":"2025-12-11","close":249066.1094},{"date":"2025-12-12","close":252031.1875},{"date":"2025-12-15","close":243630.1562},{"date":"2025-12-16","close":240170.8906},{"date":"2025-12-17","close":240170.8906},{"date":"2025-12-18","close":236711.6406},{"date":"2025-12-19","close":246101.0469},{"date":"2025-12-22","close":241653.4375},{"date":"2025-12-23","close":237700.0},{"date":"2025-12-24","close":237205.8281},{"date":"2025-12-26","close":237700.0},{"date":"2025-12-29","close":241500.0},{"date":"2025-12-30","close":239500.0},{"date":"2026-01-02","close":245000.0},{"date":"2026-01-05","close":254500.0},{"date":"2026-01-06","close":260000.0},{"date":"2026-01-07","close":265000.0},{"date":"2026-01-08","close":270500.0},{"date":"2026-01-09","close":268500.0},{"date":"2026-01-12","close":267500.0},{"date":"2026-01-13","close":273500.0},{"date":"2026-01-14","close":283500.0},{"date":"2026-01-15","close":286000.0},{"date":"2026-01-16","close":290000.0},{"date":"2026-01-19","close":289000.0},{"date":"2026-01-20","close":296000.0},{"date":"2026-01-21","close":299000.0},{"date":"2026-01-22","close":297500.0},{"date":"2026-01-23","close":305500.0},{"date":"2026-01-26","close":297500.0},{"date":"2026-01-27","close":298000.0},{"date":"2026-01-28","close":302000.0},{"date":"2026-01-29","close":303000.0},{"date":"2026-01-30","close":301500.0},{"date":"2026-02-02","close":291000.0},{"date":"2026-02-03","close":315000.0},{"date":"2026-02-04","close":316500.0},{"date":"2026-02-05","close":306000.0},{"date":"2026-02-06","close":289500.0},{"date":"2026-02-09","close":312500.0},{"date":"2026-02-10","close":317000.0},{"date":"2026-02-11","close":316500.0},{"date":"2026-02-12","close":334000.0},{"date":"2026-02-13","close":318000.0},{"date":"2026-02-19","close":319500.0},{"date":"2026-02-20","close":331000.0},{"date":"2026-02-23","close":332000.0},{"date":"2026-02-24","close":338000.0},{"date":"2026-02-25","close":347000.0},{"date":"2026-02-26","close":360000.0},{"date":"2026-02-27","close":350500.0},{"date":"2026-03-03","close":317000.0},{"date":"2026-03-04","close":272000.0},{"date":"2026-03-05","close":293000.0},{"date":"2026-03-06","close":283500.0},{"date":"2026-03-09","close":270500.0},{"date":"2026-03-10","close":273000.0},{"date":"2026-03-11","close":283500.0},{"date":"2026-03-12","close":280500.0},{"date":"2026-03-13","close":280500.0},{"date":"2026-03-16","close":278500.0},{"date":"2026-03-17","close":279500.0},{"date":"2026-03-18","close":299000.0},{"date":"2026-03-19","close":291000.0},{"date":"2026-03-20","close":297500.0},{"date":"2026-03-23","close":274500.0},{"date":"2026-03-24","close":281500.0},{"date":"2026-03-25","close":289000.0},{"date":"2026-03-26","close":278000.0},{"date":"2026-03-27","close":269000.0},{"date":"2026-03-30","close":259500.0},{"date":"2026-03-31","close":253500.0},{"date":"2026-04-01","close":273500.0},{"date":"2026-04-02","close":264000.0},{"date":"2026-04-03","close":263000.0},{"date":"2026-04-06","close":269500.0},{"date":"2026-04-07","close":274000.0},{"date":"2026-04-08","close":309000.0},{"date":"2026-04-09","close":300000.0},{"date":"2026-04-10","close":302500.0},{"date":"2026-04-13","close":289500.0},{"date":"2026-04-14","close":296000.0},{"date":"2026-04-15","close":307500.0},{"date":"2026-04-16","close":306000.0},{"date":"2026-04-17","close":301500.0},{"date":"2026-04-20","close":300000.0},{"date":"2026-04-21","close":304000.0},{"date":"2026-04-22","close":301000.0},{"date":"2026-04-23","close":320000.0},{"date":"2026-04-24","close":311500.0},{"date":"2026-04-27","close":312000.0},{"date":"2026-04-28","close":309500.0},{"date":"2026-04-29","close":308500.0},{"date":"2026-04-30","close":298500.0},{"date":"2026-05-04","close":320000.0},{"date":"2026-05-06","close":375500.0},{"date":"2026-05-07","close":405000.0},{"date":"2026-05-08","close":422500.0},{"date":"2026-05-11","close":452000.0},{"date":"2026-05-12","close":435000.0},{"date":"2026-05-13","close":428500.0},{"date":"2026-05-14","close":442000.0},{"date":"2026-05-15","close":396500.0},{"date":"2026-05-18","close":399500.0},{"date":"2026-05-19","close":380500.0},{"date":"2026-05-20","close":370500.0},{"date":"2026-05-21","close":418500.0},{"date":"2026-05-22","close":420500.0},{"date":"2026-05-26","close":411000.0},{"date":"2026-05-27","close":410500.0},{"date":"2026-05-28","close":399500.0},{"date":"2026-05-29","close":432500.0},{"date":"2026-06-01","close":455000.0},{"date":"2026-06-02","close":485500.0},{"date":"2026-06-04","close":535000.0},{"date":"2026-06-05","close":460500.0},{"date":"2026-06-08","close":408500.0},{"date":"2026-06-09","close":429000.0},{"date":"2026-06-10","close":407500.0},{"date":"2026-06-11","close":410000.0},{"date":"2026-06-12","close":432000.0},{"date":"2026-06-15","close":495000.0},{"date":"2026-06-16","close":497000.0},{"date":"2026-06-17","close":490000.0},{"date":"2026-06-18","close":485500.0},{"date":"2026-06-19","close":491500.0},{"date":"2026-06-22","close":520000.0},{"date":"2026-06-23","close":455000.0},{"date":"2026-06-24","close":481500.0},{"date":"2026-06-25","close":519000.0},{"date":"2026-06-26","close":494500.0},{"date":"2026-06-29","close":471000.0},{"date":"2026-06-30","close":468500.0},{"date":"2026-07-01","close":434000.0},{"date":"2026-07-02","close":406500.0},{"date":"2026-07-03","close":433500.0},{"date":"2026-07-06","close":449500.0},{"date":"2026-07-07","close":424500.0},{"date":"2026-07-08","close":395000.0},{"date":"2026-07-09","close":378500.0},{"date":"2026-07-10","close":391500.0},{"date":"2026-07-13","close":361000.0},{"date":"2026-07-14","close":354000.0},{"date":"2026-07-15","close":367000.0},{"date":"2026-07-16","close":346000.0},{"date":"2026-07-20","close":317500.0},{"date":"2026-07-21","close":343500.0},{"date":"2026-07-22","close":354000.0},{"date":"2026-07-23","close":360000.0},{"date":"2026-07-24","close":342000.0},{"date":"2026-07-27","close":339500.0},{"date":"2026-07-28","close":305000.0},{"date":"2026-07-29","close":285500.0},{"date":"2026-07-30","close":294000.0},{"date":"2026-07-31","close":351500.0},{"date":"2026-08-03","close":329000.0},{"date":"2026-08-04","close":322500.0},{"date":"2026-08-05","close":347500.0},{"date":"2026-08-06","close":334000.0},{"date":"2026-08-07","close":336500.0},{"date":"2026-08-10","close":336000.0},{"date":"2026-08-11","close":344500.0},{"date":"2026-08-12","close":357500.0},{"date":"2026-08-13","close":365000.0},{"date":"2026-08-14","close":369000.0},{"date":"2026-08-18","close":369000.0},{"date":"2026-08-19","close":347000.0},{"date":"2026-08-20","close":374000.0},{"date":"2026-08-21","close":395500.0},{"date":"2026-08-24","close":364500.0},{"date":"2026-08-25","close":367000.0},{"date":"2026-08-26","close":387500.0},{"date":"2026-08-27","close":375500.0},{"date":"2026-08-28","close":375000.0},{"date":"2026-08-31","close":376500.0},{"date":"2026-09-01","close":390500.0},{"date":"2026-09-02","close":373000.0},{"date":"2026-09-03","close":372000.0},{"date":"2026-09-04","close":367000.0},{"date":"2026-09-07","close":384000.0},{"date":"2026-09-08","close":382000.0},{"date":"2026-09-09","close":376000.0},{"date":"2026-09-10","close":379500.0},{"date":"2026-09-11","close":367000.0},{"date":"2026-09-14","close":353000.0},{"date":"2026-09-15","close":349000.0},{"date":"2026-09-16","close":351500.0},{"date":"2026-09-17","close":357500.0},{"date":"2026-09-18","close":353500.0},{"date":"2026-09-21","close":368500.0},{"date":"2026-09-22","close":364500.0},{"date":"2026-09-23","close":368500.0},{"date":"2026-09-28","close":345500.0},{"date":"2026-09-29","close":347500.0},{"date":"2026-09-30","close":342500.0},{"date":"2026-10-01","close":345000.0},{"date":"2026-10-02","close":347000.0},{"date":"2026-10-06","close":343500.0},{"date":"2026-10-07","close":335500.0},{"date":"2026-10-08","close":320000.0},{"date":"2026-10-12","close":311000.0},{"date":"2026-10-13","close":298000.0},{"date":"2026-10-14","close":290500.0},{"date":"2026-10-15","close":263500.0},{"date":"2026-10-16","close":284000.0},{"date":"2026-10-19","close":288500.0},{"date":"2026-10-20","close":272000.0},{"date":"2026-10-21","close":288500.0},{"date":"2026-10-22","close":287500.0},{"date":"2026-10-23","close":281500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-32704.0,"foreign_net":-3975.0,"institution_net":36679.0},{"date":"2026-10-21","retail_net":-41374.0,"foreign_net":42101.0,"institution_net":-727.0},{"date":"2026-10-20","retail_net":-7338.0,"foreign_net":21831.0,"institution_net":-14493.0},{"date":"2026-10-19","retail_net":9855.0,"foreign_net":-36480.0,"institution_net":26625.0},{"date":"2026-10-16","retail_net":-56587.0,"foreign_net":109894.0,"institution_net":-53307.0},{"date":"2026-10-15","retail_net":-14224.0,"foreign_net":-69218.0,"institution_net":83442.0},{"date":"2026-10-14","retail_net":19668.0,"foreign_net":20457.0,"institution_net":-40125.0},{"date":"2026-10-13","retail_net":-25559.0,"foreign_net":-7614.0,"institution_net":33173.0},{"date":"2026-10-12","retail_net":-28980.0,"foreign_net":63163.0,"institution_net":-34183.0},{"date":"2026-10-08","retail_net":17982.0,"foreign_net":28479.0,"institution_net":-46461.0},{"date":"2026-10-07","retail_net":-7971.0,"foreign_net":2710.0,"institution_net":5261.0},{"date":"2026-10-06","retail_net":12017.0,"foreign_net":50700.0,"institution_net":-62717.0},{"date":"2026-10-02","retail_net":-22652.0,"foreign_net":30448.0,"institution_net":-7796.0},{"date":"2026-10-01","retail_net":-7663.0,"foreign_net":8354.0,"institution_net":-691.0},{"date":"2026-09-30","retail_net":10953.0,"foreign_net":-524.0,"institution_net":-10429.0},{"date":"2026-09-29","retail_net":6423.0,"foreign_net":-30732.0,"institution_net":24309.0},{"date":"2026-09-28","retail_net":149074.0,"foreign_net":-111748.0,"institution_net":-37326.0},{"date":"2026-09-23","retail_net":-29661.0,"foreign_net":19699.0,"institution_net":9962.0},{"date":"2026-09-22","retail_net":53221.0,"foreign_net":-56094.0,"institution_net":2873.0},{"date":"2026-09-21","retail_net":-81064.0,"foreign_net":37327.0,"institution_net":43737.0},{"date":"2026-09-18","retail_net":48111.0,"foreign_net":-60640.0,"institution_net":12529.0},{"date":"2026-09-17","retail_net":-9105.0,"foreign_net":28136.0,"institution_net":-19031.0},{"date":"2026-09-16","retail_net":-18820.0,"foreign_net":-3100.0,"institution_net":21920.0},{"date":"2026-09-15","retail_net":39446.0,"foreign_net":3639.0,"institution_net":-43085.0},{"date":"2026-09-14","retail_net":-302.0,"foreign_net":-2519.0,"institution_net":2821.0},{"date":"2026-09-11","retail_net":42.0,"foreign_net":-106485.0,"institution_net":106443.0},{"date":"2026-09-10","retail_net":162.0,"foreign_net":66638.0,"institution_net":-66800.0},{"date":"2026-09-09","retail_net":42588.0,"foreign_net":-36742.0,"institution_net":-5846.0},{"date":"2026-09-08","retail_net":-40997.0,"foreign_net":-22592.0,"institution_net":63589.0},{"date":"2026-09-07","retail_net":-81289.0,"foreign_net":12911.0,"institution_net":68378.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-32704.0,"foreign_net":-3975.0,"institution_net":36679.0},"d3":{"retail_net":-81416.0,"foreign_net":59957.0,"institution_net":21459.0},"d7":{"retail_net":-122704.0,"foreign_net":84610.0,"institution_net":38094.0},"d14":{"retail_net":-185530.0,"foreign_net":260850.0,"institution_net":-75320.0},"d30":{"retail_net":-96748.0,"foreign_net":-1976.0,"institution_net":98724.0}},"analysis":"최근 5일 외국인 순매수 13.34만, 기관 순매수 -5223.00. 30일 누적: 외국인 -1976.00, 기관 9.87만.","foreign_flow":133371.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-5223.0},"insider_trades":[],"price_analysis":{"current":285500.0,"low_30d":260000.0,"support":274100.0,"high_30d":401000.0,"change_1d":-0.7,"change_7d":-0.2,"change_30d":-24.6,"resistance":386900.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.56,"per":13.38,"quarter":"2024-Q2"},{"pbr":0.6,"per":13.67,"quarter":"2024-Q3"},{"pbr":0.52,"per":11.29,"quarter":"2024-Q4"},{"pbr":0.52,"per":11.04,"quarter":"2025-Q1"},{"pbr":0.67,"per":16.42,"quarter":"2025-Q2"},{"pbr":0.65,"per":16.75,"quarter":"2025-Q3"},{"pbr":0.72,"per":16.91,"quarter":"2025-Q4"},{"pbr":0.62,"per":17.24,"quarter":"2026-Q1"},{"pbr":0.71,"per":25.41,"quarter":"2026-Q2"},{"pbr":0.41,"per":15.48,"quarter":"현재"}],"timeline":[{"close":137243.875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":133184.5469,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":113463.4531,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":115539.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":159520.9219,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":182450.8125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":239500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":253500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":468500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.62,"pbr_5y_low":0.52,"per_5y_avg":15.79,"per_5y_low":11.04,"current_pbr":0.41,"current_per":15.48,"pbr_5y_high":0.72,"per_5y_high":25.41,"pbr_5y_median":0.62,"per_5y_median":16.42,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +14.6%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 15.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"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":0.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"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":18.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.23,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.56,"per":13.38,"close":137243.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.6,"per":13.67,"close":133184.5469,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":11.29,"close":113463.4531,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.52,"per":11.04,"close":115539.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":16.42,"close":159520.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":16.75,"close":182450.8125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":16.91,"close":239500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":17.24,"close":253500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.71,"per":25.41,"close":468500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"15.6배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"0.8%"}],"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":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5645.67,"pbr":null,"per":null,"roa":0.005590477865695776,"roe":0.008051665142224333,"revenue":11995055624406.0,"market_cap":null,"net_income":915543902093.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18457212395875286,"total_assets":163768451300192.0,"total_equity":113708641122161.0,"profit_margin":0.07632677419437461,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1031736010472.0,"operating_margin":0.08601344110257862},{"eps":3937.25,"pbr":0.98,"per":21.07,"roa":0.01033301761783603,"roe":0.015486805023963966,"revenue":10465823172864.0,"market_cap":48407400000000.0,"net_income":1085870070733.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17864916355025218,"total_assets":105087411141026.0,"total_equity":70115822408350.0,"profit_margin":0.10375390953942984,"dividend_yield":0.94,"fiscal_quarter":"Q1","operating_income":720364283642.0,"operating_margin":0.06883016001166303},{"eps":5650.187502883336,"pbr":null,"per":null,"roa":0.018008093183241043,"roe":0.027102129140253166,"revenue":10832433157325.0,"market_cap":null,"net_income":1558289747957.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19225948819833696,"total_assets":86532745699428.0,"total_equity":57496949405446.0,"profit_margin":0.14385408387249257,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":822282617591.0,"operating_margin":0.07590931840045229},{"eps":3207.441355997304,"pbr":null,"per":null,"roa":0.011904173706212993,"roe":0.018327266869303208,"revenue":10150950935084.0,"market_cap":null,"net_income":884595591399.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20201753072861547,"total_assets":74309701221624.0,"total_equity":48266639958227.0,"profit_margin":0.08714411064106674,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":993429496019.0,"operating_margin":0.09786565833802637},{"eps":1909.0186230302743,"pbr":null,"per":null,"roa":0.008129603586273378,"roe":0.01281397057365948,"revenue":10022075966797.0,"market_cap":null,"net_income":526524285930.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17972768962792723,"total_assets":64766292764757.0,"total_equity":41089862264264.0,"profit_margin":0.05253644930195777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":752614345055.0,"operating_margin":0.07509565358997487},{"eps":3398.1619249838045,"pbr":null,"per":null,"roa":0.015005975567524412,"roe":0.024449480594100143,"revenue":9736780907943.0,"market_cap":null,"net_income":937242939560.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18004250102956743,"total_assets":62457981178402.0,"total_equity":38333858911758.0,"profit_margin":0.09625798797582298,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":724421037260.0,"operating_margin":0.07440046603791167},{"eps":2377.8862472986034,"pbr":null,"per":null,"roa":0.010579175008824613,"roe":0.01760153715499978,"revenue":9992763374654.0,"market_cap":null,"net_income":655807574365.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1835654181963969,"total_assets":61990426835548.0,"total_equity":37258539898529.0,"profit_margin":0.06562825014233936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":634563766759.0,"operating_margin":0.06350233093365645},{"eps":2030.6066008922558,"pbr":null,"per":null,"roa":0.008981060103775937,"roe":0.014578812715181966,"revenue":10309866853904.0,"market_cap":null,"net_income":560029812584.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16591387899265375,"total_assets":62356760350434.0,"total_equity":38413952049799.0,"profit_margin":0.05431979098468527,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":736149760171.0,"operating_margin":0.0714024507399186},{"eps":2661.5352451637455,"pbr":null,"per":null,"roa":0.010748619087806832,"roe":0.017370869664650096,"revenue":11004818659155.0,"market_cap":null,"net_income":734036363262.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17387715411631563,"total_assets":68291224878802.0,"total_equity":42256742318191.0,"profit_margin":0.06670135928603867,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":900371845266.0,"operating_margin":0.0818161455588342},{"eps":2980.9637318549385,"pbr":null,"per":null,"roa":0.011858278608499636,"roe":0.019636064556651123,"revenue":10795789139623.0,"market_cap":null,"net_income":822138341600.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1527669136227306,"total_assets":69330327675951.0,"total_equity":41868793985072.0,"profit_margin":0.0761536123915727,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":712311322722.0,"operating_margin":0.06598047752782199},{"eps":2071.521325459794,"pbr":null,"per":null,"roa":0.0086396420488138,"roe":0.014319680537527038,"revenue":10099746351240.0,"market_cap":null,"net_income":571313862149.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16402129322382572,"total_assets":66127029212679.0,"total_equity":39897109481722.0,"profit_margin":0.0565671495382512,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":626966692726.0,"operating_margin":0.06207746916822559},{"eps":2542.4194161673545,"pbr":null,"per":null,"roa":0.011221827857899947,"roe":0.018979575435498674,"revenue":10971189893114.0,"market_cap":null,"net_income":701184891510.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15615262650847625,"total_assets":62484017790059.0,"total_equity":36944182123196.0,"profit_margin":0.06391147162169661,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":830371118895.0,"operating_margin":0.07568651413245316}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10256.4397,"per":13.38,"date":"2024-06","close":137243.88,"source":"reported"},{"eps":10256.4397,"per":14.63,"date":"2024-07","close":150098.41,"source":"reported"},{"eps":10256.4397,"per":13.92,"date":"2024-08","close":142752.95,"source":"reported"},{"eps":9744.6269,"per":13.67,"date":"2024-09","close":133184.55,"source":"reported"},{"eps":9744.6269,"per":11.6,"date":"2024-10","close":113081.22,"source":"reported"},{"eps":9744.6269,"per":11.8,"date":"2024-11","close":115014.23,"source":"reported"},{"eps":10050.9918,"per":11.29,"date":"2024-12","close":113463.45,"source":"reported"},{"eps":10050.9918,"per":11.79,"date":"2025-01","close":118504.08,"source":"reported"},{"eps":10050.9918,"per":11.95,"date":"2025-02","close":120085.45,"source":"reported"},{"eps":10468.19,"per":11.04,"date":"2025-03","close":115539.0,"source":"reported"},{"eps":10468.19,"per":11.56,"date":"2025-04","close":120974.97,"source":"reported"},{"eps":10468.19,"per":14.14,"date":"2025-05","close":148055.97,"source":"reported"},{"eps":9715.6734,"per":16.42,"date":"2025-06","close":159520.92,"source":"reported"},{"eps":9715.6734,"per":17.14,"date":"2025-07","close":166538.25,"source":"reported"},{"eps":9715.6734,"per":17.07,"date":"2025-08","close":165846.41,"source":"reported"},{"eps":10892.5082,"per":16.75,"date":"2025-09","close":182450.81,"source":"reported"},{"eps":10892.5082,"per":20.51,"date":"2025-10","close":223368.81,"source":"reported"},{"eps":10892.5082,"per":20.42,"date":"2025-11","close":222380.45,"source":"reported"},{"eps":14164.8094,"per":16.91,"date":"2025-12","close":239500.0,"source":"reported"},{"eps":14164.8094,"per":21.29,"date":"2026-01","close":301500.0,"source":"reported"},{"eps":14164.8094,"per":24.74,"date":"2026-02","close":350500.0,"source":"reported"},{"eps":14703.8975,"per":17.24,"date":"2026-03","close":253500.0,"source":"reported"},{"eps":14703.8975,"per":20.3,"date":"2026-04","close":298500.0,"source":"reported"},{"eps":14703.8975,"per":29.41,"date":"2026-05","close":432500.0,"source":"reported"},{"eps":18440.5489,"per":25.41,"date":"2026-06","close":468500.0,"source":"reported"},{"eps":18440.5489,"per":19.06,"date":"2026-07","close":351500.0,"source":"reported"},{"eps":18440.5489,"per":20.42,"date":"2026-08","close":376500.0,"source":"reported"},{"eps":18440.5489,"per":18.57,"date":"2026-09","close":342500.0,"source":"reported"},{"eps":18440.5489,"per":15.27,"date":"2026-10","close":281500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.82,"std":4.6,"count":29,"current":15.27,"lower_1sd":12.22,"upper_1sd":21.41},"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":"삼성물산","phase":"above-fold","symbol_resolved":true}