{"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":"2026-10-23T09:48:07.858345+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.6,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":31.8,"direction":"higher_better","percentile":76}],"summary":"매출 +14.6%","percentile":71},"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":37.2,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.3,"direction":"higher_better","percentile":26}],"summary":"RSI 37","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.89x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":16.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 16.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.08,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"순차입금비율 1.1x","percentile":22}},"signals":[],"summary":"SK우(03473K)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1922.45억. 현재가 339,500원, 전일 대비 +3.0%, 30일 -19.3%. PER 0.9배 / ROE 16.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3243.00, 기관 순매도 1276.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.31%","value_pct":2.31},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":48.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.08,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.3132},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-15875.858559413464,"grade":"F","trend":"하락","atr_14":18571.428571428572,"rsi_14":37.18749999999999,"sma_20":352675.0,"sma_60":362500.0,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-15875.86)가 시그널선(-13023.31)을 하회합니다(데드크로스). 현재가가 SMA20(352675)과 SMA60(362500) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 298067~407283 (현재 위치 38%).","bb_lower":298067.0564386462,"bb_upper":407282.9435613538,"macd_signal":-13023.310151542699},"change_pct":2.88,"chart_data":[{"date":"2024-10-23","open":112100,"high":112744,"low":111916,"close":112100,"volume":918,"rsi_14":16.67,"sma_20":124840.0,"sma_60":124983.33,"sma_120":134147.5},{"date":"2024-10-24","open":112468,"high":112560,"low":111364,"close":111732,"volume":1006,"rsi_14":19.12,"sma_20":124540.0,"sma_60":124808.33,"sma_120":134075.83},{"date":"2024-10-25","open":111824,"high":112744,"low":110996,"close":111824,"volume":2050,"rsi_14":11.29,"sma_20":124215.0,"sma_60":124663.33,"sma_120":133990.0},{"date":"2024-10-28","open":111640,"high":112284,"low":111548,"close":111824,"volume":1389,"rsi_14":11.86,"sma_20":123990.0,"sma_60":124548.33,"sma_120":133901.67},{"date":"2024-10-29","open":113757,"high":114309,"low":112376,"close":112744,"volume":3196,"rsi_14":27.42,"sma_20":123720.0,"sma_60":124420.0,"sma_120":133800.83},{"date":"2024-10-30","open":113204,"high":114125,"low":112100,"close":112468,"volume":1704,"rsi_14":29.82,"sma_20":123485.0,"sma_60":124283.33,"sma_120":133708.33},{"date":"2024-10-31","open":112468,"high":113204,"low":112192,"close":112652,"volume":850,"rsi_14":37.25,"sma_20":123255.0,"sma_60":124171.67,"sma_120":133633.33},{"date":"2024-11-01","open":112284,"high":113480,"low":111824,"close":112652,"volume":1154,"rsi_14":40.43,"sma_20":123095.0,"sma_60":124036.67,"sma_120":133548.33},{"date":"2024-11-04","open":112008,"high":115689,"low":112008,"close":113757,"volume":1198,"rsi_14":48.15,"sma_20":122960.0,"sma_60":123915.0,"sma_120":133476.67},{"date":"2024-11-05","open":113757,"high":115413,"low":113665,"close":114861,"volume":761,"rsi_14":66.67,"sma_20":122900.0,"sma_60":123885.0,"sma_120":133415.83},{"date":"2024-11-06","open":116150,"high":116978,"low":113665,"close":115045,"volume":2010,"rsi_14":67.24,"sma_20":122885.0,"sma_60":124070.0,"sma_120":133358.33},{"date":"2024-11-07","open":113480,"high":115229,"low":112652,"close":115137,"volume":1142,"rsi_14":67.8,"sma_20":122915.0,"sma_60":124133.33,"sma_120":133296.67},{"date":"2024-11-08","open":116334,"high":119555,"low":116150,"close":119555,"volume":6482,"rsi_14":88.0,"sma_20":123225.0,"sma_60":124265.0,"sma_120":133273.33},{"date":"2024-11-11","open":114125,"high":114677,"low":111548,"close":112284,"volume":6868,"rsi_14":49.72,"sma_20":123160.0,"sma_60":124253.33,"sma_120":133186.67},{"date":"2024-11-12","open":110535,"high":112008,"low":108879,"close":109063,"volume":4655,"rsi_14":42.11,"sma_20":122895.0,"sma_60":124210.0,"sma_120":133070.83},{"date":"2024-11-13","open":109983,"high":109983,"low":104921,"close":105013,"volume":4633,"rsi_14":35.34,"sma_20":122455.0,"sma_60":124073.33,"sma_120":132936.67},{"date":"2024-11-14","open":104001,"high":106854,"low":104001,"close":105197,"volume":2571,"rsi_14":35.6,"sma_20":122020.0,"sma_60":123940.0,"sma_120":132809.17},{"date":"2024-11-15","open":104001,"high":105841,"low":103909,"close":104645,"volume":2416,"rsi_14":34.77,"sma_20":121555.0,"sma_60":123803.33,"sma_120":132690.0},{"date":"2024-11-18","open":104737,"high":107498,"low":103909,"close":105381,"volume":1671,"rsi_14":34.25,"sma_20":121165.0,"sma_60":123663.33,"sma_120":132573.33},{"date":"2024-11-19","open":105473,"high":107774,"low":104921,"close":106210,"volume":1362,"rsi_14":36.92,"sma_20":120830.0,"sma_60":123541.67,"sma_120":132459.17},{"date":"2024-11-20","open":106210,"high":107222,"low":105841,"close":106670,"volume":1050,"rsi_14":37.64,"sma_20":120535.0,"sma_60":123408.33,"sma_120":132357.5},{"date":"2024-11-21","open":106762,"high":107682,"low":106210,"close":106394,"volume":1405,"rsi_14":37.22,"sma_20":120245.0,"sma_60":123263.33,"sma_120":132260.83},{"date":"2024-11-22","open":107038,"high":107314,"low":106026,"close":106486,"volume":608,"rsi_14":34.51,"sma_20":119955.0,"sma_60":123071.67,"sma_120":132166.67},{"date":"2024-11-25","open":106670,"high":108326,"low":106486,"close":108326,"volume":1184,"rsi_14":36.5,"sma_20":119765.0,"sma_60":122925.0,"sma_120":132101.67},{"date":"2024-11-26","open":108603,"high":108603,"low":106762,"close":108050,"volume":807,"rsi_14":35.61,"sma_20":119510.0,"sma_60":122776.67,"sma_120":131945.0},{"date":"2024-11-27","open":108050,"high":109247,"low":106762,"close":106946,"volume":929,"rsi_14":33.82,"sma_20":119210.0,"sma_60":122596.67,"sma_120":131438.33},{"date":"2024-11-28","open":106670,"high":108418,"low":106670,"close":107590,"volume":748,"rsi_14":22.22,"sma_20":118935.0,"sma_60":122438.33,"sma_120":130658.33},{"date":"2024-11-29","open":107038,"high":108418,"low":105013,"close":108418,"volume":1917,"rsi_14":37.2,"sma_20":118705.0,"sma_60":122295.0,"sma_120":130110.83},{"date":"2024-12-02","open":108234,"high":108234,"low":104921,"close":105197,"volume":3284,"rsi_14":37.2,"sma_20":118240.0,"sma_60":122108.33,"sma_120":129696.67},{"date":"2024-12-03","open":103633,"high":106486,"low":103633,"close":106394,"volume":2688,"rsi_14":55.64,"sma_20":117780.0,"sma_60":121943.33,"sma_120":129108.33},{"date":"2024-12-04","open":104461,"high":106394,"low":103909,"close":104645,"volume":4396,"rsi_14":48.0,"sma_20":117215.0,"sma_60":121691.67,"sma_120":128545.0},{"date":"2024-12-05","open":104921,"high":104921,"low":103172,"close":104553,"volume":1831,"rsi_14":49.66,"sma_20":116640.0,"sma_60":121503.33,"sma_120":128050.0},{"date":"2024-12-06","open":103449,"high":104829,"low":101424,"close":102988,"volume":3336,"rsi_14":41.56,"sma_20":115740.0,"sma_60":121303.33,"sma_120":127535.0},{"date":"2024-12-09","open":102160,"high":105841,"low":99859,"close":99859,"volume":3592,"rsi_14":30.73,"sma_20":115065.0,"sma_60":121086.67,"sma_120":127030.0},{"date":"2024-12-10","open":99399,"high":103449,"low":99399,"close":103449,"volume":1604,"rsi_14":41.78,"sma_20":114760.0,"sma_60":120958.33,"sma_120":126605.83},{"date":"2024-12-11","open":101792,"high":104829,"low":101792,"close":104737,"volume":736,"rsi_14":45.98,"sma_20":114745.0,"sma_60":120841.67,"sma_120":126214.17},{"date":"2024-12-12","open":104737,"high":107222,"low":104553,"close":106026,"volume":2812,"rsi_14":48.95,"sma_20":114790.0,"sma_60":120721.67,"sma_120":125870.83},{"date":"2024-12-13","open":105381,"high":107774,"low":105381,"close":107222,"volume":1193,"rsi_14":47.39,"sma_20":114930.0,"sma_60":120615.0,"sma_120":125564.17},{"date":"2024-12-16","open":108142,"high":108234,"low":106762,"close":107590,"volume":1879,"rsi_14":48.92,"sma_20":115050.0,"sma_60":120493.33,"sma_120":125286.67},{"date":"2024-12-17","open":107590,"high":109339,"low":106946,"close":107774,"volume":3706,"rsi_14":52.04,"sma_20":115135.0,"sma_60":120368.33,"sma_120":124982.5},{"date":"2024-12-18","open":107866,"high":108511,"low":107498,"close":107866,"volume":637,"rsi_14":50.7,"sma_20":115200.0,"sma_60":120191.67,"sma_120":124742.5},{"date":"2024-12-19","open":105105,"high":107222,"low":104461,"close":104829,"volume":4599,"rsi_14":41.84,"sma_20":115115.0,"sma_60":119966.67,"sma_120":124492.5},{"date":"2024-12-20","open":104921,"high":104921,"low":103264,"close":103909,"volume":1842,"rsi_14":46.73,"sma_20":114975.0,"sma_60":119715.0,"sma_120":124221.67},{"date":"2024-12-23","open":103909,"high":106486,"low":103909,"close":105749,"volume":2104,"rsi_14":48.42,"sma_20":114835.0,"sma_60":119530.0,"sma_120":123991.67},{"date":"2024-12-24","open":105749,"high":106118,"low":105105,"close":105197,"volume":1245,"rsi_14":51.44,"sma_20":114680.0,"sma_60":119303.33,"sma_120":123743.33},{"date":"2024-12-26","open":106578,"high":106578,"low":105105,"close":105289,"volume":1128,"rsi_14":51.92,"sma_20":114590.0,"sma_60":119095.0,"sma_120":123538.33},{"date":"2024-12-27","open":102804,"high":105841,"low":102804,"close":104369,"volume":2055,"rsi_14":53.73,"sma_20":114415.0,"sma_60":118868.33,"sma_120":123361.67},{"date":"2024-12-30","open":102712,"high":104829,"low":102712,"close":104001,"volume":3097,"rsi_14":63.16,"sma_20":114175.0,"sma_60":118658.33,"sma_120":123181.67},{"date":"2025-01-02","open":103172,"high":105749,"low":103080,"close":104093,"volume":1072,"rsi_14":52.63,"sma_20":114115.0,"sma_60":118438.33,"sma_120":123005.83},{"date":"2025-01-03","open":106762,"high":106762,"low":104461,"close":105657,"volume":1377,"rsi_14":53.68,"sma_20":114075.0,"sma_60":118251.67,"sma_120":122835.83},{"date":"2025-01-06","open":105657,"high":108879,"low":105197,"close":108050,"volume":3051,"rsi_14":57.43,"sma_20":114260.0,"sma_60":118120.0,"sma_120":122678.33},{"date":"2025-01-07","open":108050,"high":109339,"low":107498,"close":108142,"volume":1445,"rsi_14":53.68,"sma_20":114455.0,"sma_60":118003.33,"sma_120":122511.67},{"date":"2025-01-08","open":108142,"high":109891,"low":106578,"close":108971,"volume":2460,"rsi_14":55.32,"sma_20":114780.0,"sma_60":117915.0,"sma_120":122372.5},{"date":"2025-01-09","open":107958,"high":110627,"low":107958,"close":110075,"volume":2242,"rsi_14":58.28,"sma_20":115335.0,"sma_60":117853.33,"sma_120":122245.0},{"date":"2025-01-10","open":111364,"high":112192,"low":109523,"close":111824,"volume":1729,"rsi_14":62.72,"sma_20":115790.0,"sma_60":117815.0,"sma_120":122140.0},{"date":"2025-01-13","open":111824,"high":111824,"low":108787,"close":109615,"volume":1812,"rsi_14":66.25,"sma_20":116055.0,"sma_60":117751.67,"sma_120":121990.83},{"date":"2025-01-14","open":110351,"high":110351,"low":108879,"close":110167,"volume":902,"rsi_14":71.79,"sma_20":116280.0,"sma_60":117696.67,"sma_120":121780.0},{"date":"2025-01-15","open":110167,"high":111272,"low":109707,"close":109983,"volume":642,"rsi_14":66.67,"sma_20":116430.0,"sma_60":117638.33,"sma_120":121599.17},{"date":"2025-01-16","open":109615,"high":111548,"low":109615,"close":111272,"volume":1747,"rsi_14":72.6,"sma_20":116630.0,"sma_60":117615.0,"sma_120":121478.33},{"date":"2025-01-17","open":110075,"high":112100,"low":109983,"close":111548,"volume":768,"rsi_14":72.97,"sma_20":116835.0,"sma_60":117600.0,"sma_120":121370.83},{"date":"2025-01-20","open":111548,"high":112100,"low":110535,"close":110719,"volume":798,"rsi_14":73.47,"sma_20":116990.0,"sma_60":117575.0,"sma_120":121279.17},{"date":"2025-01-21","open":110443,"high":111272,"low":108603,"close":109155,"volume":1538,"rsi_14":67.5,"sma_20":117225.0,"sma_60":117528.33,"sma_120":121168.33},{"date":"2025-01-22","open":109247,"high":109891,"low":108142,"close":109339,"volume":1008,"rsi_14":67.7,"sma_20":117520.0,"sma_60":117483.33,"sma_120":121073.33},{"date":"2025-01-23","open":109247,"high":110443,"low":108511,"close":109891,"volume":867,"rsi_14":65.33,"sma_20":117745.0,"sma_60":117448.33,"sma_120":120998.33},{"date":"2025-01-24","open":110167,"high":111640,"low":109063,"close":109247,"volume":1087,"rsi_14":54.96,"sma_20":117965.0,"sma_60":117385.0,"sma_120":120902.5},{"date":"2025-01-31","open":107222,"high":110351,"low":107222,"close":108879,"volume":1100,"rsi_14":52.99,"sma_20":118160.0,"sma_60":117320.0,"sma_120":120801.67},{"date":"2025-02-03","open":107590,"high":108879,"low":105749,"close":106394,"volume":1695,"rsi_14":40.79,"sma_20":118270.0,"sma_60":117206.67,"sma_120":120689.17},{"date":"2025-02-04","open":106394,"high":107682,"low":106394,"close":106670,"volume":533,"rsi_14":37.06,"sma_20":118415.0,"sma_60":117098.33,"sma_120":120567.5},{"date":"2025-02-05","open":106486,"high":108142,"low":106486,"close":107038,"volume":739,"rsi_14":29.69,"sma_20":118575.0,"sma_60":116976.67,"sma_120":120445.83},{"date":"2025-02-06","open":106670,"high":110351,"low":106670,"close":108511,"volume":1243,"rsi_14":45.0,"sma_20":118730.0,"sma_60":116861.67,"sma_120":120373.33},{"date":"2025-02-07","open":110167,"high":110167,"low":108603,"close":109431,"volume":861,"rsi_14":46.77,"sma_20":118805.0,"sma_60":116760.0,"sma_120":120415.0},{"date":"2025-02-10","open":108603,"high":111272,"low":108418,"close":108511,"volume":1368,"rsi_14":43.94,"sma_20":118825.0,"sma_60":116640.0,"sma_120":120386.67},{"date":"2025-02-11","open":108787,"high":109983,"low":108603,"close":109523,"volume":1568,"rsi_14":42.64,"sma_20":118855.0,"sma_60":116458.33,"sma_120":120361.67},{"date":"2025-02-12","open":110811,"high":110811,"low":108787,"close":109523,"volume":851,"rsi_14":41.27,"sma_20":118825.0,"sma_60":116408.33,"sma_120":120330.83},{"date":"2025-02-13","open":110259,"high":110719,"low":108787,"close":110443,"volume":1215,"rsi_14":48.82,"sma_20":118750.0,"sma_60":116433.33,"sma_120":120321.67},{"date":"2025-02-14","open":110535,"high":111732,"low":110443,"close":111640,"volume":969,"rsi_14":60.98,"sma_20":118860.0,"sma_60":116553.33,"sma_120":120313.33},{"date":"2025-02-17","open":111916,"high":112928,"low":111364,"close":112008,"volume":1553,"rsi_14":61.6,"sma_20":118960.0,"sma_60":116676.67,"sma_120":120308.33},{"date":"2025-02-18","open":112928,"high":112928,"low":110903,"close":112100,"volume":1141,"rsi_14":60.0,"sma_20":119075.0,"sma_60":116811.67,"sma_120":120307.5},{"date":"2025-02-19","open":112100,"high":114769,"low":112100,"close":113480,"volume":2907,"rsi_14":67.97,"sma_20":119195.0,"sma_60":116958.33,"sma_120":120310.83},{"date":"2025-02-20","open":113665,"high":113849,"low":112192,"close":113480,"volume":1241,"rsi_14":70.16,"sma_20":119300.0,"sma_60":117090.0,"sma_120":120315.83},{"date":"2025-02-21","open":113296,"high":113296,"low":111824,"close":112652,"volume":469,"rsi_14":82.08,"sma_20":119405.0,"sma_60":117198.33,"sma_120":120303.33},{"date":"2025-02-24","open":112560,"high":113296,"low":111640,"close":112744,"volume":685,"rsi_14":81.73,"sma_20":119600.0,"sma_60":117313.33,"sma_120":120288.33},{"date":"2025-02-25","open":112468,"high":114769,"low":112284,"close":114677,"volume":1888,"rsi_14":84.3,"sma_20":119890.0,"sma_60":117461.67,"sma_120":120266.67},{"date":"2025-02-26","open":114769,"high":115045,"low":114217,"close":114677,"volume":1397,"rsi_14":81.9,"sma_20":120150.0,"sma_60":117576.67,"sma_120":120250.83},{"date":"2025-02-27","open":114861,"high":115689,"low":114861,"close":115229,"volume":1383,"rsi_14":81.19,"sma_20":120475.0,"sma_60":117706.67,"sma_120":120241.67},{"date":"2025-02-28","open":114677,"high":114769,"low":112468,"close":113388,"volume":2154,"rsi_14":73.87,"sma_20":120720.0,"sma_60":117823.33,"sma_120":120210.0},{"date":"2025-03-04","open":111732,"high":114125,"low":111640,"close":111640,"volume":3028,"rsi_14":59.66,"sma_20":121005.0,"sma_60":117896.67,"sma_120":120167.5},{"date":"2025-03-05","open":111640,"high":112744,"low":111640,"close":112100,"volume":1098,"rsi_14":61.29,"sma_20":121300.0,"sma_60":117963.33,"sma_120":120129.17},{"date":"2025-03-06","open":112100,"high":113665,"low":112100,"close":113020,"volume":1063,"rsi_14":61.29,"sma_20":121625.0,"sma_60":118105.0,"sma_120":120106.67},{"date":"2025-03-07","open":112100,"high":114033,"low":111824,"close":113204,"volume":1009,"rsi_14":57.52,"sma_20":121880.0,"sma_60":118228.33,"sma_120":120085.83},{"date":"2025-03-10","open":113204,"high":114493,"low":113112,"close":113941,"volume":1202,"rsi_14":58.97,"sma_20":122125.0,"sma_60":118396.67,"sma_120":120044.17},{"date":"2025-03-11","open":113665,"high":113665,"low":110719,"close":112560,"volume":845,"rsi_14":51.91,"sma_20":122345.0,"sma_60":118541.67,"sma_120":120022.5},{"date":"2025-03-12","open":112008,"high":113480,"low":111548,"close":112560,"volume":864,"rsi_14":45.69,"sma_20":122510.0,"sma_60":118715.0,"sma_120":120009.17},{"date":"2025-03-13","open":112100,"high":113296,"low":112100,"close":112100,"volume":381,"rsi_14":43.8,"sma_20":122650.0,"sma_60":118936.67,"sma_120":120011.67},{"date":"2025-03-14","open":112100,"high":112652,"low":111732,"close":112468,"volume":478,"rsi_14":49.14,"sma_20":122760.0,"sma_60":119100.0,"sma_120":120029.17},{"date":"2025-03-17","open":113112,"high":113665,"low":112008,"close":112284,"volume":893,"rsi_14":47.86,"sma_20":122795.0,"sma_60":119236.67,"sma_120":120039.17},{"date":"2025-03-18","open":112284,"high":113020,"low":112100,"close":112468,"volume":334,"rsi_14":37.76,"sma_20":122820.0,"sma_60":119353.33,"sma_120":120037.5},{"date":"2025-03-19","open":113204,"high":114309,"low":113020,"close":114125,"volume":669,"rsi_14":47.41,"sma_20":122930.0,"sma_60":119478.33,"sma_120":120046.67},{"date":"2025-03-20","open":114217,"high":114217,"low":113020,"close":114125,"volume":523,"rsi_14":44.55,"sma_20":122965.0,"sma_60":119596.67,"sma_120":120045.0},{"date":"2025-03-21","open":113204,"high":114861,"low":112560,"close":113665,"volume":828,"rsi_14":51.58,"sma_20":122975.0,"sma_60":119703.33,"sma_120":120035.83},{"date":"2025-03-24","open":114861,"high":114861,"low":113296,"close":113757,"volume":604,"rsi_14":64.94,"sma_20":123035.0,"sma_60":119810.0,"sma_120":120000.83},{"date":"2025-03-25","open":113849,"high":114861,"low":113665,"close":114309,"volume":1723,"rsi_14":65.38,"sma_20":123120.0,"sma_60":119981.67,"sma_120":119974.17},{"date":"2025-03-26","open":113480,"high":114769,"low":113480,"close":114585,"volume":416,"rsi_14":61.97,"sma_20":123115.0,"sma_60":120175.0,"sma_120":119945.0},{"date":"2025-03-27","open":114861,"high":114861,"low":113296,"close":113849,"volume":1095,"rsi_14":54.55,"sma_20":123070.0,"sma_60":120321.67,"sma_120":119925.83},{"date":"2025-03-28","open":113849,"high":113941,"low":112836,"close":113204,"volume":1019,"rsi_14":44.74,"sma_20":122960.0,"sma_60":120466.67,"sma_120":119885.0},{"date":"2025-03-31","open":112481,"high":114313,"low":111903,"close":112867,"volume":2425,"rsi_14":28.33,"sma_20":122655.0,"sma_60":120511.67,"sma_120":119803.33},{"date":"2025-04-01","open":112867,"high":113831,"low":112000,"close":113542,"volume":844,"rsi_14":32.28,"sma_20":122480.0,"sma_60":120585.0,"sma_120":119726.67},{"date":"2025-04-02","open":113542,"high":115277,"low":111807,"close":111807,"volume":2480,"rsi_14":29.29,"sma_20":122190.0,"sma_60":120635.0,"sma_120":119646.67},{"date":"2025-04-03","open":111132,"high":111518,"low":109108,"close":111228,"volume":1889,"rsi_14":26.06,"sma_20":121820.0,"sma_60":120673.33,"sma_120":119555.83},{"date":"2025-04-04","open":108530,"high":112000,"low":108530,"close":110843,"volume":1621,"rsi_14":25.69,"sma_20":121420.0,"sma_60":120676.67,"sma_120":119464.17},{"date":"2025-04-07","open":110843,"high":110843,"low":106313,"close":106602,"volume":2772,"rsi_14":18.82,"sma_20":120760.0,"sma_60":120563.33,"sma_120":119341.67},{"date":"2025-04-08","open":106795,"high":110072,"low":102939,"close":106024,"volume":2888,"rsi_14":9.77,"sma_20":120145.0,"sma_60":120438.33,"sma_120":119220.83},{"date":"2025-04-09","open":104096,"high":106891,"low":102650,"close":103036,"volume":1586,"rsi_14":8.29,"sma_20":119375.0,"sma_60":120246.67,"sma_120":119080.83},{"date":"2025-04-10","open":106024,"high":108722,"low":105060,"close":107951,"volume":2970,"rsi_14":27.09,"sma_20":118885.0,"sma_60":120120.0,"sma_120":118986.67},{"date":"2025-04-11","open":105156,"high":107759,"low":105060,"close":107566,"volume":957,"rsi_14":26.38,"sma_20":118355.0,"sma_60":119955.0,"sma_120":118885.0},{"date":"2025-04-14","open":107469,"high":108144,"low":106024,"close":107855,"volume":1132,"rsi_14":25.5,"sma_20":117850.0,"sma_60":119835.0,"sma_120":118793.33},{"date":"2025-04-15","open":107951,"high":109879,"low":106795,"close":109012,"volume":430,"rsi_14":28.08,"sma_20":117395.0,"sma_60":119725.0,"sma_120":118710.83},{"date":"2025-04-16","open":109012,"high":109590,"low":108048,"close":108337,"volume":479,"rsi_14":28.19,"sma_20":116815.0,"sma_60":119606.67,"sma_120":118622.5},{"date":"2025-04-17","open":108530,"high":108915,"low":107951,"close":107951,"volume":983,"rsi_14":28.52,"sma_20":116215.0,"sma_60":119458.33,"sma_120":118536.67},{"date":"2025-04-18","open":108048,"high":110843,"low":107469,"close":110843,"volume":1145,"rsi_14":45.37,"sma_20":115790.0,"sma_60":119355.0,"sma_120":118477.5},{"date":"2025-04-21","open":110265,"high":112096,"low":109975,"close":111132,"volume":1170,"rsi_14":44.39,"sma_20":115375.0,"sma_60":119271.67,"sma_120":118423.33},{"date":"2025-04-22","open":108915,"high":113445,"low":108915,"close":110939,"volume":1691,"rsi_14":47.83,"sma_20":114920.0,"sma_60":119213.33,"sma_120":118370.83},{"date":"2025-04-23","open":111228,"high":112867,"low":111228,"close":112481,"volume":1497,"rsi_14":53.0,"sma_20":114530.0,"sma_60":119178.33,"sma_120":118330.83},{"date":"2025-04-24","open":112385,"high":112481,"low":111518,"close":112385,"volume":886,"rsi_14":53.74,"sma_20":114175.0,"sma_60":119131.67,"sma_120":118290.0},{"date":"2025-04-25","open":112481,"high":114216,"low":112000,"close":113445,"volume":3575,"rsi_14":69.61,"sma_20":113910.0,"sma_60":119115.0,"sma_120":118250.0},{"date":"2025-04-28","open":113445,"high":113927,"low":111807,"close":112578,"volume":1093,"rsi_14":68.48,"sma_20":113895.0,"sma_60":119090.0,"sma_120":118205.0},{"date":"2025-04-29","open":112578,"high":113349,"low":111807,"close":112867,"volume":939,"rsi_14":82.69,"sma_20":113860.0,"sma_60":119115.0,"sma_120":118160.83},{"date":"2025-04-30","open":112867,"high":113060,"low":112289,"close":112963,"volume":624,"rsi_14":74.53,"sma_20":113920.0,"sma_60":119136.67,"sma_120":118117.5},{"date":"2025-05-02","open":112481,"high":114120,"low":112481,"close":113349,"volume":698,"rsi_14":78.3,"sma_20":114030.0,"sma_60":119158.33,"sma_120":118067.5},{"date":"2025-05-07","open":113349,"high":114602,"low":112000,"close":113349,"volume":1513,"rsi_14":77.67,"sma_20":114160.0,"sma_60":119153.33,"sma_120":118007.5},{"date":"2025-05-08","open":113349,"high":114602,"low":112771,"close":114120,"volume":1081,"rsi_14":76.77,"sma_20":114550.0,"sma_60":119145.0,"sma_120":117952.5},{"date":"2025-05-09","open":114120,"high":117012,"low":114120,"close":116626,"volume":4413,"rsi_14":86.44,"sma_20":115100.0,"sma_60":119196.67,"sma_120":117918.33},{"date":"2025-05-12","open":117108,"high":119421,"low":117108,"close":118554,"volume":1877,"rsi_14":91.04,"sma_20":115905.0,"sma_60":119263.33,"sma_120":117860.83},{"date":"2025-05-13","open":118939,"high":119518,"low":117012,"close":117494,"volume":1249,"rsi_14":80.0,"sma_20":116400.0,"sma_60":119311.67,"sma_120":117860.0},{"date":"2025-05-14","open":117494,"high":119036,"low":116722,"close":118650,"volume":2375,"rsi_14":81.45,"sma_20":116975.0,"sma_60":119363.33,"sma_120":117898.33},{"date":"2025-05-15","open":118650,"high":119421,"low":117301,"close":119132,"volume":2625,"rsi_14":83.46,"sma_20":117560.0,"sma_60":119401.67,"sma_120":117977.5},{"date":"2025-05-16","open":117108,"high":119325,"low":117108,"close":118265,"volume":1446,"rsi_14":75.0,"sma_20":118040.0,"sma_60":119418.33,"sma_120":118047.5},{"date":"2025-05-19","open":118265,"high":119036,"low":117012,"close":118072,"volume":880,"rsi_14":74.38,"sma_20":118545.0,"sma_60":119430.0,"sma_120":118120.83},{"date":"2025-05-20","open":119325,"high":119325,"low":117590,"close":118072,"volume":969,"rsi_14":71.82,"sma_20":119070.0,"sma_60":119416.67,"sma_120":118187.5},{"date":"2025-05-21","open":117686,"high":119036,"low":117686,"close":118168,"volume":830,"rsi_14":78.43,"sma_20":119450.0,"sma_60":119405.0,"sma_120":118247.5},{"date":"2025-05-22","open":117204,"high":118265,"low":116819,"close":116915,"volume":778,"rsi_14":68.75,"sma_20":119750.0,"sma_60":119386.67,"sma_120":118292.5},{"date":"2025-05-23","open":117012,"high":117879,"low":116722,"close":117494,"volume":1169,"rsi_14":70.09,"sma_20":120090.0,"sma_60":119376.67,"sma_120":118345.0},{"date":"2025-05-26","open":117397,"high":120000,"low":117397,"close":120000,"volume":2006,"rsi_14":74.82,"sma_20":120480.0,"sma_60":119375.0,"sma_120":118418.33},{"date":"2025-05-27","open":120192,"high":120963,"low":119518,"close":120192,"volume":1289,"rsi_14":75.18,"sma_20":120885.0,"sma_60":119376.67,"sma_120":118476.67},{"date":"2025-05-28","open":119807,"high":129156,"low":119807,"close":128289,"volume":13153,"rsi_14":83.87,"sma_20":121655.0,"sma_60":119508.33,"sma_120":118607.5},{"date":"2025-05-29","open":130313,"high":136963,"low":130313,"close":134457,"volume":12759,"rsi_14":86.27,"sma_20":122790.0,"sma_60":119780.0,"sma_120":118801.67},{"date":"2025-05-30","open":134072,"high":134361,"low":128674,"close":130120,"volume":5044,"rsi_14":71.43,"sma_20":123685.0,"sma_60":120008.33,"sma_120":118952.5},{"date":"2025-06-02","open":130120,"high":132048,"low":129831,"close":131855,"volume":1890,"rsi_14":75.96,"sma_20":124665.0,"sma_60":120258.33,"sma_120":119110.83},{"date":"2025-06-04","open":139566,"high":141301,"low":135325,"close":140722,"volume":11240,"rsi_14":81.2,"sma_20":126085.0,"sma_60":120645.0,"sma_120":119375.0},{"date":"2025-06-05","open":141493,"high":147999,"low":139855,"close":146216,"volume":13578,"rsi_14":83.53,"sma_20":127790.0,"sma_60":121123.33,"sma_120":119675.83},{"date":"2025-06-09","open":154216,"high":156819,"low":149011,"close":151132,"volume":13249,"rsi_14":86.98,"sma_20":129710.0,"sma_60":121673.33,"sma_120":120035.0},{"date":"2025-06-10","open":151807,"high":153252,"low":142168,"close":145638,"volume":12594,"rsi_14":77.71,"sma_20":131215.0,"sma_60":122153.33,"sma_120":120347.5},{"date":"2025-06-11","open":147855,"high":151807,"low":146120,"close":151517,"volume":6921,"rsi_14":80.07,"sma_20":132925.0,"sma_60":122735.0,"sma_120":120725.0},{"date":"2025-06-12","open":151807,"high":153156,"low":149397,"close":150650,"volume":7547,"rsi_14":78.8,"sma_20":134645.0,"sma_60":123310.0,"sma_120":121123.33},{"date":"2025-06-13","open":152289,"high":156144,"low":150361,"close":152674,"volume":8872,"rsi_14":81.28,"sma_20":136410.0,"sma_60":123913.33,"sma_120":121506.67},{"date":"2025-06-16","open":152481,"high":161060,"low":150650,"close":160674,"volume":11235,"rsi_14":83.43,"sma_20":138565.0,"sma_60":124658.33,"sma_120":121947.5},{"date":"2025-06-17","open":162409,"high":165782,"low":156144,"close":160481,"volume":9700,"rsi_14":82.51,"sma_20":140755.0,"sma_60":125396.67,"sma_120":122375.0},{"date":"2025-06-18","open":161927,"high":161927,"low":157397,"close":158168,"volume":4474,"rsi_14":79.49,"sma_20":142835.0,"sma_60":126065.0,"sma_120":122771.67},{"date":"2025-06-19","open":157975,"high":159903,"low":152385,"close":155276,"volume":5966,"rsi_14":72.8,"sma_20":144765.0,"sma_60":126683.33,"sma_120":123140.0},{"date":"2025-06-20","open":154313,"high":156048,"low":150072,"close":154024,"volume":7658,"rsi_14":68.03,"sma_20":146625.0,"sma_60":127288.33,"sma_120":123495.83},{"date":"2025-06-23","open":153734,"high":155951,"low":149397,"close":155951,"volume":6540,"rsi_14":74.91,"sma_20":148650.0,"sma_60":127925.0,"sma_120":123867.5},{"date":"2025-06-24","open":156819,"high":159999,"low":155373,"close":156530,"volume":4775,"rsi_14":74.33,"sma_20":150675.0,"sma_60":128561.67,"sma_120":124271.67},{"date":"2025-06-25","open":158746,"high":159999,"low":153734,"close":159228,"volume":6269,"rsi_14":70.78,"sma_20":152710.0,"sma_60":129240.0,"sma_120":124707.5},{"date":"2025-06-26","open":159228,"high":162409,"low":155180,"close":159132,"volume":9300,"rsi_14":66.5,"sma_20":154730.0,"sma_60":129930.0,"sma_120":125125.83},{"date":"2025-06-27","open":159132,"high":161252,"low":157108,"close":157204,"volume":3775,"rsi_14":58.4,"sma_20":156230.0,"sma_60":130598.33,"sma_120":125532.5},{"date":"2025-06-30","open":157204,"high":163180,"low":157204,"close":161445,"volume":7952,"rsi_14":72.65,"sma_20":157630.0,"sma_60":131438.33,"sma_120":125975.0},{"date":"2025-07-01","open":165301,"high":177252,"low":165108,"close":171084,"volume":21255,"rsi_14":75.31,"sma_20":159755.0,"sma_60":132433.33,"sma_120":126509.17},{"date":"2025-07-02","open":168674,"high":170891,"low":159036,"close":164529,"volume":9651,"rsi_14":65.65,"sma_20":161450.0,"sma_60":133345.0,"sma_120":126990.0},{"date":"2025-07-03","open":164337,"high":165397,"low":161445,"close":162409,"volume":4664,"rsi_14":60.95,"sma_20":162575.0,"sma_60":134230.0,"sma_120":127451.67},{"date":"2025-07-04","open":162409,"high":164819,"low":158072,"close":158264,"volume":5128,"rsi_14":47.03,"sma_20":163200.0,"sma_60":135050.0,"sma_120":127863.33},{"date":"2025-07-07","open":157108,"high":159036,"low":156144,"close":156530,"volume":3931,"rsi_14":45.31,"sma_20":163480.0,"sma_60":135913.33,"sma_120":128238.33},{"date":"2025-07-08","open":156144,"high":164337,"low":154313,"close":162120,"volume":8827,"rsi_14":54.35,"sma_20":164335.0,"sma_60":136883.33,"sma_120":128660.83},{"date":"2025-07-09","open":163276,"high":171566,"low":163276,"close":171276,"volume":13070,"rsi_14":65.49,"sma_20":165360.0,"sma_60":138063.33,"sma_120":129155.0},{"date":"2025-07-10","open":170602,"high":175421,"low":168867,"close":174072,"volume":7828,"rsi_14":68.84,"sma_20":166575.0,"sma_60":139206.67,"sma_120":129663.33},{"date":"2025-07-11","open":173879,"high":175903,"low":168770,"close":169831,"volume":5275,"rsi_14":62.5,"sma_20":167465.0,"sma_60":140283.33,"sma_120":130119.17},{"date":"2025-07-14","open":170651,"high":176505,"low":167867,"close":176218,"volume":8754,"rsi_14":66.46,"sma_20":168310.0,"sma_60":141478.33,"sma_120":130656.67},{"date":"2025-07-15","open":172282,"high":176601,"low":172282,"close":174874,"volume":3867,"rsi_14":63.49,"sma_20":169095.0,"sma_60":142630.0,"sma_120":131177.5},{"date":"2025-07-16","open":172762,"high":176505,"low":171707,"close":173146,"volume":4997,"rsi_14":61.82,"sma_20":169910.0,"sma_60":143763.33,"sma_120":131685.0},{"date":"2025-07-17","open":173722,"high":174394,"low":165756,"close":167963,"volume":12866,"rsi_14":58.74,"sma_20":170605.0,"sma_60":144813.33,"sma_120":132135.83},{"date":"2025-07-18","open":168443,"high":170651,"low":165660,"close":170651,"volume":5028,"rsi_14":57.74,"sma_20":171505.0,"sma_60":145860.0,"sma_120":132607.5},{"date":"2025-07-21","open":167291,"high":168635,"low":163644,"close":164412,"volume":4652,"rsi_14":45.08,"sma_20":171980.0,"sma_60":146793.33,"sma_120":133032.5},{"date":"2025-07-22","open":168443,"high":168443,"low":163452,"close":164220,"volume":3768,"rsi_14":50.35,"sma_20":172415.0,"sma_60":147726.67,"sma_120":133470.0},{"date":"2025-07-23","open":165948,"high":167100,"low":160189,"close":161725,"volume":7211,"rsi_14":50.0,"sma_20":172580.0,"sma_60":148590.0,"sma_120":133884.17},{"date":"2025-07-24","open":161725,"high":164892,"low":159325,"close":161437,"volume":4238,"rsi_14":53.79,"sma_20":172735.0,"sma_60":149450.0,"sma_120":134290.83},{"date":"2025-07-25","open":161437,"high":164508,"low":160669,"close":161245,"volume":2232,"rsi_14":55.47,"sma_20":172980.0,"sma_60":150288.33,"sma_120":134701.67},{"date":"2025-07-28","open":161725,"high":161725,"low":155294,"close":157118,"volume":6078,"rsi_14":45.47,"sma_20":172790.0,"sma_60":151070.0,"sma_120":135080.0},{"date":"2025-07-29","open":157214,"high":157214,"low":154238,"close":155486,"volume":5492,"rsi_14":31.26,"sma_20":172015.0,"sma_60":151818.33,"sma_120":135466.67},{"date":"2025-07-30","open":154622,"high":156926,"low":153758,"close":155198,"volume":2531,"rsi_14":25.95,"sma_20":171565.0,"sma_60":152560.0,"sma_120":135848.33},{"date":"2025-07-31","open":155294,"high":158653,"low":154430,"close":155102,"volume":2583,"rsi_14":29.14,"sma_20":171220.0,"sma_60":153293.33,"sma_120":136225.83},{"date":"2025-08-01","open":154526,"high":154526,"low":145696,"close":145792,"volume":6268,"rsi_14":7.51,"sma_20":170605.0,"sma_60":153865.0,"sma_120":136509.17},{"date":"2025-08-04","open":145792,"high":146464,"low":143873,"close":144736,"volume":1764,"rsi_14":7.57,"sma_20":170025.0,"sma_60":154405.0,"sma_120":136775.0},{"date":"2025-08-05","open":146368,"high":150687,"low":144448,"close":147040,"volume":1329,"rsi_14":13.83,"sma_20":169275.0,"sma_60":154941.67,"sma_120":137069.17},{"date":"2025-08-06","open":146752,"high":149727,"low":146080,"close":147808,"volume":2587,"rsi_14":18.18,"sma_20":168090.0,"sma_60":155458.33,"sma_120":137360.83},{"date":"2025-08-07","open":147808,"high":148000,"low":145408,"close":147328,"volume":1688,"rsi_14":10.42,"sma_20":166735.0,"sma_60":155985.0,"sma_120":137648.33},{"date":"2025-08-08","open":147616,"high":147616,"low":145600,"close":145888,"volume":2007,"rsi_14":12.45,"sma_20":165525.0,"sma_60":156466.67,"sma_120":137915.0},{"date":"2025-08-11","open":145792,"high":146560,"low":143969,"close":145312,"volume":1756,"rsi_14":12.26,"sma_20":163915.0,"sma_60":156930.0,"sma_120":138165.83},{"date":"2025-08-12","open":145312,"high":148288,"low":143969,"close":144736,"volume":2923,"rsi_14":13.28,"sma_20":162345.0,"sma_60":157398.33,"sma_120":138408.33},{"date":"2025-08-13","open":146094,"high":146384,"low":144252,"close":144349,"volume":2492,"rsi_14":12.45,"sma_20":160770.0,"sma_60":157838.33,"sma_120":138634.17},{"date":"2025-08-14","open":145318,"high":145318,"low":142604,"close":142701,"volume":2725,"rsi_14":11.76,"sma_20":159380.0,"sma_60":158250.0,"sma_120":138833.33},{"date":"2025-08-18","open":142991,"high":143088,"low":139501,"close":139792,"volume":2151,"rsi_14":12.36,"sma_20":157700.0,"sma_60":158610.0,"sma_120":139007.5},{"date":"2025-08-19","open":139114,"high":140083,"low":138435,"close":139017,"volume":1370,"rsi_14":12.8,"sma_20":156305.0,"sma_60":158978.33,"sma_120":139182.5},{"date":"2025-08-20","open":135721,"high":140083,"low":135721,"close":139792,"volume":1929,"rsi_14":15.69,"sma_20":154960.0,"sma_60":159350.0,"sma_120":139363.33},{"date":"2025-08-21","open":140083,"high":140471,"low":139405,"close":139695,"volume":454,"rsi_14":15.69,"sma_20":153740.0,"sma_60":159676.67,"sma_120":139525.83},{"date":"2025-08-22","open":141440,"high":141440,"low":139501,"close":139695,"volume":2122,"rsi_14":25.32,"sma_20":152535.0,"sma_60":160000.0,"sma_120":139688.33},{"date":"2025-08-25","open":140665,"high":144446,"low":140568,"close":143767,"volume":2778,"rsi_14":43.39,"sma_20":151550.0,"sma_60":160253.33,"sma_120":139880.83},{"date":"2025-08-26","open":141537,"high":143767,"low":141537,"close":142119,"volume":359,"rsi_14":31.87,"sma_20":150695.0,"sma_60":160371.67,"sma_120":140075.83},{"date":"2025-08-27","open":142216,"high":143864,"low":141537,"close":142313,"volume":1350,"rsi_14":29.55,"sma_20":149935.0,"sma_60":160568.33,"sma_120":140288.33},{"date":"2025-08-28","open":141828,"high":152201,"low":141828,"close":151329,"volume":15088,"rsi_14":54.92,"sma_20":149655.0,"sma_60":160890.0,"sma_120":140574.17},{"date":"2025-08-29","open":151329,"high":152201,"low":145415,"close":150165,"volume":2063,"rsi_14":55.56,"sma_20":149320.0,"sma_60":161038.33,"sma_120":140841.67},{"date":"2025-09-01","open":150165,"high":153558,"low":149777,"close":150844,"volume":2123,"rsi_14":58.02,"sma_20":149505.0,"sma_60":161103.33,"sma_120":141113.33},{"date":"2025-09-02","open":151232,"high":154915,"low":151232,"close":151329,"volume":2082,"rsi_14":60.15,"sma_20":149770.0,"sma_60":161091.67,"sma_120":141382.5},{"date":"2025-09-03","open":151232,"high":153074,"low":150359,"close":150359,"volume":895,"rsi_14":62.3,"sma_20":149865.0,"sma_60":161158.33,"sma_120":141655.83},{"date":"2025-09-04","open":150456,"high":154334,"low":150456,"close":150650,"volume":2722,"rsi_14":67.23,"sma_20":149935.0,"sma_60":161128.33,"sma_120":141931.67},{"date":"2025-09-05","open":150747,"high":154528,"low":150650,"close":150747,"volume":3740,"rsi_14":77.03,"sma_20":150035.0,"sma_60":161115.0,"sma_120":142212.5},{"date":"2025-09-08","open":153364,"high":162477,"low":152201,"close":160538,"volume":11012,"rsi_14":86.75,"sma_20":150715.0,"sma_60":161235.0,"sma_120":142574.17},{"date":"2025-09-09","open":160926,"high":166743,"low":160926,"close":164319,"volume":5115,"rsi_14":87.99,"sma_20":151620.0,"sma_60":161281.67,"sma_120":142970.0},{"date":"2025-09-10","open":165094,"high":166646,"low":162865,"close":163156,"volume":7327,"rsi_14":85.17,"sma_20":152495.0,"sma_60":161311.67,"sma_120":143354.17},{"date":"2025-09-11","open":163446,"high":163834,"low":161120,"close":162671,"volume":3335,"rsi_14":83.95,"sma_20":153440.0,"sma_60":161373.33,"sma_120":143719.17},{"date":"2025-09-12","open":162865,"high":165482,"low":161411,"close":163350,"volume":5031,"rsi_14":82.17,"sma_20":154505.0,"sma_60":161496.67,"sma_120":144090.0},{"date":"2025-09-15","open":167712,"high":174013,"low":165094,"close":174013,"volume":12097,"rsi_14":90.42,"sma_20":156270.0,"sma_60":161825.0,"sma_120":144556.67},{"date":"2025-09-16","open":174013,"high":175370,"low":170620,"close":174207,"volume":4592,"rsi_14":90.42,"sma_20":158085.0,"sma_60":162123.33,"sma_120":145024.17},{"date":"2025-09-17","open":173626,"high":173916,"low":169069,"close":171105,"volume":2897,"rsi_14":79.48,"sma_20":159700.0,"sma_60":162358.33,"sma_120":145460.0},{"date":"2025-09-18","open":173914,"high":174687,"low":168210,"close":172947,"volume":3614,"rsi_14":83.52,"sma_20":161440.0,"sma_60":162586.67,"sma_120":145913.33},{"date":"2025-09-19","open":179100,"high":179100,"low":172900,"close":174200,"volume":4407,"rsi_14":73.37,"sma_20":162945.0,"sma_60":162738.33,"sma_120":146334.17},{"date":"2025-09-22","open":169651,"high":170523,"low":165482,"close":169069,"volume":3752,"rsi_14":73.16,"sma_20":164250.0,"sma_60":162926.67,"sma_120":146762.5},{"date":"2025-09-23","open":169069,"high":170426,"low":163253,"close":164319,"volume":3930,"rsi_14":66.59,"sma_20":165395.0,"sma_60":162960.0,"sma_120":147199.17},{"date":"2025-09-24","open":164319,"high":164319,"low":157921,"close":158502,"volume":4546,"rsi_14":58.25,"sma_20":166230.0,"sma_60":162726.67,"sma_120":147580.0},{"date":"2025-09-25","open":160053,"high":160053,"low":154140,"close":155788,"volume":4347,"rsi_14":55.02,"sma_20":166460.0,"sma_60":162560.0,"sma_120":147952.5},{"date":"2025-09-26","open":155788,"high":158502,"low":153849,"close":155594,"volume":2052,"rsi_14":43.91,"sma_20":166740.0,"sma_60":162426.67,"sma_120":148328.33},{"date":"2025-09-29","open":156079,"high":163350,"low":155788,"close":157533,"volume":2504,"rsi_14":41.25,"sma_20":167085.0,"sma_60":162398.33,"sma_120":148724.17},{"date":"2025-09-30","open":157630,"high":161023,"low":156660,"close":160150,"volume":3069,"rsi_14":46.27,"sma_20":167540.0,"sma_60":162445.0,"sma_120":149179.17},{"date":"2025-10-01","open":155400,"high":162477,"low":155400,"close":157533,"volume":2214,"rsi_14":43.94,"sma_20":167910.0,"sma_60":162350.0,"sma_120":149616.67},{"date":"2025-10-02","open":161494,"high":169276,"low":158867,"close":165482,"volume":10603,"rsi_14":51.58,"sma_20":168645.0,"sma_60":162223.33,"sma_120":150143.33},{"date":"2025-10-10","open":169457,"high":169942,"low":161411,"close":164804,"volume":6546,"rsi_14":38.04,"sma_20":169370.0,"sma_60":162046.67,"sma_120":150626.67},{"date":"2025-10-13","open":175467,"high":183611,"low":168681,"close":183611,"volume":30558,"rsi_14":58.23,"sma_20":170560.0,"sma_60":162266.67,"sma_120":151275.0},{"date":"2025-10-14","open":188749,"high":189912,"low":173722,"close":179345,"volume":20291,"rsi_14":57.07,"sma_20":171335.0,"sma_60":162290.0,"sma_120":151884.17},{"date":"2025-10-15","open":178957,"high":185162,"low":176534,"close":182060,"volume":16216,"rsi_14":57.36,"sma_20":172310.0,"sma_60":162383.33,"sma_120":152506.67},{"date":"2025-10-16","open":184386,"high":188167,"low":162962,"close":165967,"volume":71520,"rsi_14":47.93,"sma_20":172480.0,"sma_60":162230.0,"sma_120":152996.67},{"date":"2025-10-17","open":165773,"high":166646,"low":162574,"close":164804,"volume":16496,"rsi_14":47.0,"sma_20":172555.0,"sma_60":162146.67,"sma_120":153480.0},{"date":"2025-10-20","open":164804,"high":167033,"low":163350,"close":166839,"volume":6233,"rsi_14":51.84,"sma_20":172185.0,"sma_60":162051.67,"sma_120":153955.83},{"date":"2025-10-21","open":166936,"high":171590,"low":166355,"close":167033,"volume":7399,"rsi_14":56.79,"sma_20":171815.0,"sma_60":162068.33,"sma_120":154430.83},{"date":"2025-10-22","open":166743,"high":172365,"low":164319,"close":171299,"volume":7722,"rsi_14":62.05,"sma_20":171825.0,"sma_60":162161.67,"sma_120":154944.17},{"date":"2025-10-23","open":170620,"high":171008,"low":167227,"close":169554,"volume":5145,"rsi_14":60.59,"sma_20":171625.0,"sma_60":162268.33,"sma_120":155429.17},{"date":"2025-10-24","open":171396,"high":174498,"low":168875,"close":173335,"volume":7835,"rsi_14":61.66,"sma_20":171855.0,"sma_60":162445.0,"sma_120":155947.5},{"date":"2025-10-27","open":175758,"high":181284,"low":174013,"close":180315,"volume":13232,"rsi_14":63.98,"sma_20":172435.0,"sma_60":162745.0,"sma_120":156516.67},{"date":"2025-10-28","open":180315,"high":180315,"low":175467,"close":177988,"volume":5656,"rsi_14":64.24,"sma_20":173140.0,"sma_60":163076.67,"sma_120":157073.33},{"date":"2025-10-29","open":180702,"high":184677,"low":176728,"close":181381,"volume":6825,"rsi_14":62.14,"sma_20":174320.0,"sma_60":163495.0,"sma_120":157656.67},{"date":"2025-10-30","open":181381,"high":181866,"low":176631,"close":180896,"volume":4418,"rsi_14":61.79,"sma_20":175615.0,"sma_60":163910.0,"sma_120":158235.0},{"date":"2025-10-31","open":180315,"high":181672,"low":176631,"close":181478,"volume":3756,"rsi_14":47.87,"sma_20":176950.0,"sma_60":164336.67,"sma_120":158815.0},{"date":"2025-11-03","open":183126,"high":185162,"low":180024,"close":185162,"volume":7001,"rsi_14":55.88,"sma_20":178375.0,"sma_60":164988.33,"sma_120":159426.67},{"date":"2025-11-04","open":185162,"high":185646,"low":180412,"close":181866,"volume":5324,"rsi_14":49.81,"sma_20":179495.0,"sma_60":165601.67,"sma_120":160003.33},{"date":"2025-11-05","open":178376,"high":180121,"low":167906,"close":172365,"volume":10005,"rsi_14":57.37,"sma_20":180260.0,"sma_60":166011.67,"sma_120":160476.67},{"date":"2025-11-06","open":176049,"high":187682,"low":174498,"close":183514,"volume":11061,"rsi_14":67.51,"sma_20":181220.0,"sma_60":166600.0,"sma_120":161029.17},{"date":"2025-11-07","open":181672,"high":183611,"low":175177,"close":178279,"volume":4034,"rsi_14":60.1,"sma_20":181915.0,"sma_60":167106.67,"sma_120":161545.83},{"date":"2025-11-10","open":181769,"high":196795,"low":181769,"close":195341,"volume":16133,"rsi_14":69.26,"sma_20":182520.0,"sma_60":167931.67,"sma_120":162199.17},{"date":"2025-11-11","open":199703,"high":200673,"low":193499,"close":195341,"volume":7427,"rsi_14":67.37,"sma_20":183345.0,"sma_60":168766.67,"sma_120":162848.33},{"date":"2025-11-12","open":195826,"high":203581,"low":192239,"close":200673,"volume":7478,"rsi_14":71.37,"sma_20":184305.0,"sma_60":169703.33,"sma_120":163550.83},{"date":"2025-11-13","open":201157,"high":202127,"low":194856,"close":198249,"volume":6542,"rsi_14":67.44,"sma_20":185970.0,"sma_60":170630.0,"sma_120":164234.17},{"date":"2025-11-14","open":193887,"high":198007,"low":189718,"close":191366,"volume":8585,"rsi_14":57.74,"sma_20":187340.0,"sma_60":171466.67,"sma_120":164858.33},{"date":"2025-11-17","open":192626,"high":198734,"low":192626,"close":195341,"volume":6358,"rsi_14":61.89,"sma_20":188810.0,"sma_60":172421.67,"sma_120":165515.83},{"date":"2025-11-18","open":195341,"high":196795,"low":190203,"close":190688,"volume":4560,"rsi_14":56.27,"sma_20":190030.0,"sma_60":173310.0,"sma_120":166144.17},{"date":"2025-11-19","open":190688,"high":193693,"low":185065,"close":186325,"volume":4146,"rsi_14":53.47,"sma_20":190805.0,"sma_60":174110.0,"sma_120":166730.0},{"date":"2025-11-20","open":189330,"high":192433,"low":189040,"close":190397,"volume":1849,"rsi_14":55.46,"sma_20":191880.0,"sma_60":174981.67,"sma_120":167329.17},{"date":"2025-11-21","open":185259,"high":185550,"low":177309,"close":179927,"volume":10202,"rsi_14":47.04,"sma_20":192220.0,"sma_60":175673.33,"sma_120":167836.67},{"date":"2025-11-24","open":180605,"high":184968,"low":178957,"close":180024,"volume":3029,"rsi_14":48.92,"sma_20":192205.0,"sma_60":176296.67,"sma_120":168275.0},{"date":"2025-11-25","open":184192,"high":186131,"low":178182,"close":178182,"volume":2606,"rsi_14":53.75,"sma_20":192215.0,"sma_60":176916.67,"sma_120":168644.17},{"date":"2025-11-26","open":178376,"high":182060,"low":176243,"close":180315,"volume":2328,"rsi_14":47.67,"sma_20":192160.0,"sma_60":177570.0,"sma_120":169069.17},{"date":"2025-11-27","open":183223,"high":185453,"low":181187,"close":181672,"volume":1726,"rsi_14":52.62,"sma_20":192200.0,"sma_60":178091.67,"sma_120":169490.83},{"date":"2025-11-28","open":189912,"high":198249,"low":185743,"close":190009,"volume":5349,"rsi_14":45.23,"sma_20":192640.0,"sma_60":178776.67,"sma_120":169907.5},{"date":"2025-12-01","open":188070,"high":191269,"low":183998,"close":184289,"volume":5688,"rsi_14":41.04,"sma_20":192595.0,"sma_60":179351.67,"sma_120":170227.5},{"date":"2025-12-02","open":186616,"high":194856,"low":184483,"close":193305,"volume":5162,"rsi_14":44.36,"sma_20":193185.0,"sma_60":180073.33,"sma_120":170582.5},{"date":"2025-12-03","open":193790,"high":197764,"low":193402,"close":193887,"volume":2521,"rsi_14":46.56,"sma_20":194295.0,"sma_60":180821.67,"sma_120":170990.0},{"date":"2025-12-04","open":193402,"high":194371,"low":191269,"close":193887,"volume":2740,"rsi_14":52.23,"sma_20":194830.0,"sma_60":181565.0,"sma_120":171346.67},{"date":"2025-12-05","open":194371,"high":194371,"low":191754,"close":191948,"volume":1814,"rsi_14":46.89,"sma_20":195535.0,"sma_60":182273.33,"sma_120":171694.17},{"date":"2025-12-08","open":194371,"high":194856,"low":185550,"close":193887,"volume":1646,"rsi_14":53.08,"sma_20":195460.0,"sma_60":182846.67,"sma_120":172040.83},{"date":"2025-12-09","open":194856,"high":197280,"low":193402,"close":195826,"volume":2576,"rsi_14":59.61,"sma_20":195485.0,"sma_60":183388.33,"sma_120":172335.0},{"date":"2025-12-10","open":196795,"high":199703,"low":188943,"close":191754,"volume":3004,"rsi_14":51.37,"sma_20":195025.0,"sma_60":183880.0,"sma_120":172595.83},{"date":"2025-12-11","open":191851,"high":194371,"low":189621,"close":190106,"volume":1760,"rsi_14":62.53,"sma_20":194605.0,"sma_60":184351.67,"sma_120":172862.5},{"date":"2025-12-12","open":190203,"high":195341,"low":190106,"close":193887,"volume":2191,"rsi_14":65.65,"sma_20":194735.0,"sma_60":184876.67,"sma_120":173186.67},{"date":"2025-12-15","open":191560,"high":192917,"low":189233,"close":190591,"volume":2022,"rsi_14":63.56,"sma_20":194490.0,"sma_60":185161.67,"sma_120":173493.33},{"date":"2025-12-16","open":190591,"high":190591,"low":186228,"close":186616,"volume":1937,"rsi_14":56.62,"sma_20":194280.0,"sma_60":185375.0,"sma_120":173749.17},{"date":"2025-12-17","open":186810,"high":187101,"low":184192,"close":186228,"volume":2439,"rsi_14":54.89,"sma_20":194275.0,"sma_60":185635.0,"sma_120":173996.67},{"date":"2025-12-18","open":185065,"high":185065,"low":182544,"close":184192,"volume":1492,"rsi_14":42.79,"sma_20":193955.0,"sma_60":185820.0,"sma_120":174203.33},{"date":"2025-12-19","open":186131,"high":186422,"low":182447,"close":185259,"volume":3349,"rsi_14":51.36,"sma_20":194230.0,"sma_60":186101.67,"sma_120":174420.0},{"date":"2025-12-22","open":186034,"high":188070,"low":183514,"close":184386,"volume":1086,"rsi_14":33.8,"sma_20":194455.0,"sma_60":186365.0,"sma_120":174645.83},{"date":"2025-12-23","open":184386,"high":184386,"low":180993,"close":183417,"volume":2420,"rsi_14":31.25,"sma_20":194725.0,"sma_60":186693.33,"sma_120":174826.67},{"date":"2025-12-24","open":183417,"high":183708,"low":181769,"close":183223,"volume":1936,"rsi_14":31.03,"sma_20":194875.0,"sma_60":187118.33,"sma_120":174922.5},{"date":"2025-12-26","open":182738,"high":186422,"low":181284,"close":181672,"volume":2443,"rsi_14":31.47,"sma_20":194875.0,"sma_60":187563.33,"sma_120":175061.67},{"date":"2025-12-29","open":181769,"high":185356,"low":180799,"close":185259,"volume":1485,"rsi_14":35.31,"sma_20":194630.0,"sma_60":188073.33,"sma_120":175250.0},{"date":"2025-12-30","open":184095,"high":187198,"low":182835,"close":187198,"volume":1746,"rsi_14":35.31,"sma_20":194780.0,"sma_60":188583.33,"sma_120":175490.83},{"date":"2026-01-02","open":185259,"high":189718,"low":184483,"close":187585,"volume":3075,"rsi_14":41.89,"sma_20":194485.0,"sma_60":189055.0,"sma_120":175750.0},{"date":"2026-01-05","open":189040,"high":196310,"low":187585,"close":194856,"volume":5109,"rsi_14":57.59,"sma_20":194535.0,"sma_60":189696.67,"sma_120":176023.33},{"date":"2026-01-06","open":194371,"high":205035,"low":192433,"close":203581,"volume":19158,"rsi_14":63.37,"sma_20":195035.0,"sma_60":190361.67,"sma_120":176292.5},{"date":"2026-01-07","open":203581,"high":206005,"low":196795,"close":199703,"volume":6038,"rsi_14":62.37,"sma_20":195435.0,"sma_60":190961.67,"sma_120":176504.17},{"date":"2026-01-08","open":199703,"high":200673,"low":194371,"close":196795,"volume":3434,"rsi_14":64.23,"sma_20":195585.0,"sma_60":191188.33,"sma_120":176727.5},{"date":"2026-01-09","open":196795,"high":200188,"low":193887,"close":198734,"volume":1767,"rsi_14":66.75,"sma_20":195735.0,"sma_60":191521.67,"sma_120":176905.83},{"date":"2026-01-12","open":197280,"high":198249,"low":193111,"close":196795,"volume":3645,"rsi_14":66.93,"sma_20":195995.0,"sma_60":191775.0,"sma_120":177079.17},{"date":"2026-01-13","open":197764,"high":200188,"low":195826,"close":198249,"volume":1630,"rsi_14":67.27,"sma_20":196415.0,"sma_60":192330.0,"sma_120":177280.0},{"date":"2026-01-14","open":198249,"high":204550,"low":197764,"close":204066,"volume":6697,"rsi_14":73.12,"sma_20":196940.0,"sma_60":193005.0,"sma_120":177575.83},{"date":"2026-01-15","open":204066,"high":210367,"low":203096,"close":207943,"volume":6454,"rsi_14":76.97,"sma_20":197835.0,"sma_60":193711.67,"sma_120":177881.67},{"date":"2026-01-16","open":211336,"high":211336,"low":205520,"close":209398,"volume":3703,"rsi_14":59.33,"sma_20":193890.0,"sma_60":179783.33,"sma_120":170443.33},{"date":"2026-01-19","open":209398,"high":211094,"low":207943,"close":209398,"volume":4008,"rsi_14":80.69,"sma_20":200205.0,"sma_60":195095.0,"sma_120":178628.33},{"date":"2026-01-20","open":210852,"high":212306,"low":203581,"close":210367,"volume":3776,"rsi_14":79.5,"sma_20":201555.0,"sma_60":195796.67,"sma_120":179032.5},{"date":"2026-01-21","open":207943,"high":211336,"low":204066,"close":208428,"volume":3655,"rsi_14":74.94,"sma_20":202750.0,"sma_60":196400.0,"sma_120":179422.5},{"date":"2026-01-22","open":208913,"high":211821,"low":207459,"close":208428,"volume":5160,"rsi_14":74.71,"sma_20":203990.0,"sma_60":196883.33,"sma_120":179814.17},{"date":"2026-01-23","open":208428,"high":212306,"low":206974,"close":210367,"volume":3734,"rsi_14":71.05,"sma_20":205380.0,"sma_60":197440.0,"sma_120":180258.33},{"date":"2026-01-26","open":210367,"high":211336,"low":204066,"close":205520,"volume":2630,"rsi_14":52.94,"sma_20":206530.0,"sma_60":197855.0,"sma_120":180675.0},{"date":"2026-01-27","open":205035,"high":211821,"low":204066,"close":211336,"volume":3629,"rsi_14":66.67,"sma_20":208060.0,"sma_60":198378.33,"sma_120":181144.17},{"date":"2026-01-28","open":212791,"high":216668,"low":211336,"close":216184,"volume":6530,"rsi_14":76.32,"sma_20":209655.0,"sma_60":198975.0,"sma_120":181655.83},{"date":"2026-01-29","open":223454,"high":229271,"low":219092,"close":225878,"volume":13290,"rsi_14":80.43,"sma_20":211650.0,"sma_60":199675.0,"sma_120":182331.67},{"date":"2026-01-30","open":222485,"high":236057,"low":222485,"close":232664,"volume":9722,"rsi_14":86.27,"sma_20":213975.0,"sma_60":200548.33,"sma_120":183075.0},{"date":"2026-02-02","open":220546,"high":227332,"low":211336,"close":211336,"volume":9065,"rsi_14":59.44,"sma_20":214825.0,"sma_60":201218.33,"sma_120":183615.0},{"date":"2026-02-03","open":221516,"high":225878,"low":213275,"close":224424,"volume":5423,"rsi_14":63.29,"sma_20":215900.0,"sma_60":201921.67,"sma_120":184260.83},{"date":"2026-02-04","open":224424,"high":230725,"low":220546,"close":229271,"volume":3335,"rsi_14":65.91,"sma_20":196335.0,"sma_60":181123.33,"sma_120":171107.5},{"date":"2026-02-05","open":228786,"high":236542,"low":226847,"close":227817,"volume":7942,"rsi_14":66.63,"sma_20":199195.0,"sma_60":182455.0,"sma_120":171806.67},{"date":"2026-02-06","open":223454,"high":223454,"low":213760,"close":221031,"volume":8788,"rsi_14":66.7,"sma_20":201130.0,"sma_60":183665.0,"sma_120":172396.67},{"date":"2026-02-09","open":227817,"high":231210,"low":224424,"close":229271,"volume":5025,"rsi_14":68.23,"sma_20":203760.0,"sma_60":185015.0,"sma_120":173065.0},{"date":"2026-02-10","open":231695,"high":232179,"low":226847,"close":230725,"volume":2047,"rsi_14":72.28,"sma_20":205585.0,"sma_60":186221.67,"sma_120":173728.33},{"date":"2026-02-11","open":230240,"high":237026,"low":227332,"close":234603,"volume":5514,"rsi_14":77.01,"sma_20":207610.0,"sma_60":187430.0,"sma_120":174355.83},{"date":"2026-02-12","open":236057,"high":239450,"low":234118,"close":237026,"volume":4425,"rsi_14":76.57,"sma_20":209485.0,"sma_60":188700.0,"sma_120":175005.83},{"date":"2026-02-13","open":237511,"high":248660,"low":237026,"close":245751,"volume":16558,"rsi_14":88.28,"sma_20":211935.0,"sma_60":190128.33,"sma_120":175750.83},{"date":"2026-02-19","open":250114,"high":254961,"low":248660,"close":253507,"volume":6713,"rsi_14":89.23,"sma_20":215140.0,"sma_60":191678.33,"sma_120":176587.5},{"date":"2026-02-20","open":253507,"high":264655,"low":251083,"close":263686,"volume":11165,"rsi_14":91.92,"sma_20":218665.0,"sma_60":193220.0,"sma_120":177522.5},{"date":"2026-02-23","open":269502,"high":271441,"low":261747,"close":264655,"volume":7978,"rsi_14":91.83,"sma_20":222480.0,"sma_60":194775.0,"sma_120":178449.17},{"date":"2026-02-24","open":264655,"high":275319,"low":259808,"close":272411,"volume":9578,"rsi_14":92.31,"sma_20":226920.0,"sma_60":196516.67,"sma_120":179437.5},{"date":"2026-02-25","open":274834,"high":287922,"low":274834,"close":282590,"volume":11366,"rsi_14":90.61,"sma_20":243425.0,"sma_60":214510.0,"sma_120":195713.33},{"date":"2026-02-26","open":286468,"high":290345,"low":276773,"close":290345,"volume":14233,"rsi_14":91.54,"sma_20":237370.0,"sma_60":200481.67,"sma_120":181610.0},{"date":"2026-02-27","open":287437,"high":287437,"low":279682,"close":281136,"volume":9253,"rsi_14":79.89,"sma_20":251400.0,"sma_60":218111.67,"sma_120":198101.67},{"date":"2026-03-03","open":258839,"high":279197,"low":258839,"close":262716,"volume":10707,"rsi_14":66.82,"sma_20":253800.0,"sma_60":219361.67,"sma_120":199069.17},{"date":"2026-03-04","open":242358,"high":258839,"low":223939,"close":228786,"volume":18052,"rsi_14":52.96,"sma_20":253950.0,"sma_60":220126.67,"sma_120":199739.17},{"date":"2026-03-05","open":242843,"high":253992,"low":242843,"close":249144,"volume":6974,"rsi_14":56.95,"sma_20":254800.0,"sma_60":221086.67,"sma_120":200580.0},{"date":"2026-03-06","open":248175,"high":253022,"low":242358,"close":249144,"volume":2201,"rsi_14":56.51,"sma_20":256750.0,"sma_60":222036.67,"sma_120":201429.17},{"date":"2026-03-09","open":232664,"high":240419,"low":222000,"close":230240,"volume":5268,"rsi_14":48.61,"sma_20":257050.0,"sma_60":222661.67,"sma_120":202113.33},{"date":"2026-03-10","open":239450,"high":244297,"low":235572,"close":239935,"volume":6012,"rsi_14":50.89,"sma_20":257600.0,"sma_60":223486.67,"sma_120":202880.0},{"date":"2026-03-11","open":273380,"high":278712,"low":240904,"close":244297,"volume":11450,"rsi_14":49.54,"sma_20":258450.0,"sma_60":224353.33,"sma_120":203600.0},{"date":"2026-03-12","open":244297,"high":246721,"low":235088,"close":235088,"volume":3384,"rsi_14":44.28,"sma_20":259175.0,"sma_60":225028.33,"sma_120":204208.33},{"date":"2026-03-13","open":227817,"high":238481,"low":227817,"close":232179,"volume":1962,"rsi_14":39.75,"sma_20":259325.0,"sma_60":225723.33,"sma_120":204801.67},{"date":"2026-03-16","open":232179,"high":236057,"low":230725,"close":231695,"volume":2021,"rsi_14":39.24,"sma_20":259375.0,"sma_60":215826.67,"sma_120":189046.67},{"date":"2026-03-17","open":237511,"high":242843,"low":233633,"close":239935,"volume":2278,"rsi_14":39.43,"sma_20":259650.0,"sma_60":216868.33,"sma_120":189579.17},{"date":"2026-03-18","open":244297,"high":249144,"low":243328,"close":248175,"volume":3319,"rsi_14":38.66,"sma_20":260225.0,"sma_60":218005.0,"sma_120":190194.17},{"date":"2026-03-19","open":235572,"high":247205,"low":235572,"close":243328,"volume":2548,"rsi_14":34.2,"sma_20":260100.0,"sma_60":219335.0,"sma_120":190782.5},{"date":"2026-03-20","open":243812,"high":254961,"low":243812,"close":252537,"volume":3283,"rsi_14":40.39,"sma_20":260050.0,"sma_60":220843.33,"sma_120":191495.0},{"date":"2026-03-23","open":248175,"high":248175,"low":237511,"close":237996,"volume":3651,"rsi_14":41.47,"sma_20":258725.0,"sma_60":222066.67,"sma_120":192059.17},{"date":"2026-03-24","open":244782,"high":247206,"low":238481,"close":244782,"volume":6454,"rsi_14":56.79,"sma_20":257700.0,"sma_60":223403.33,"sma_120":192735.83},{"date":"2026-03-25","open":248175,"high":253507,"low":245267,"close":250114,"volume":2254,"rsi_14":50.47,"sma_20":256550.0,"sma_60":224758.33,"sma_120":193460.0},{"date":"2026-03-26","open":247206,"high":250599,"low":242843,"close":246721,"volume":3339,"rsi_14":48.86,"sma_20":254700.0,"sma_60":226085.0,"sma_120":194176.67},{"date":"2026-03-27","open":246721,"high":246721,"low":234603,"close":244782,"volume":2175,"rsi_14":58.15,"sma_20":252350.0,"sma_60":227313.33,"sma_120":194879.17},{"date":"2026-03-30","open":237511,"high":239935,"low":230240,"close":239935,"volume":34024,"rsi_14":50.0,"sma_20":250225.0,"sma_60":228338.33,"sma_120":195541.67},{"date":"2026-03-31","open":239487,"high":239487,"low":225546,"close":229031,"volume":4603,"rsi_14":39.0,"sma_20":248175.0,"sma_60":229111.67,"sma_120":196094.17},{"date":"2026-04-01","open":235006,"high":242474,"low":235006,"close":241976,"volume":1443,"rsi_14":50.24,"sma_20":248525.0,"sma_60":230043.33,"sma_120":196769.17},{"date":"2026-04-02","open":242474,"high":246955,"low":231520,"close":237993,"volume":3179,"rsi_14":49.76,"sma_20":247625.0,"sma_60":230916.67,"sma_120":197413.33},{"date":"2026-04-03","open":244500,"high":245000,"low":238500,"close":240500,"volume":1316,"rsi_14":50.71,"sma_20":246800.0,"sma_60":231805.0,"sma_120":198070.83},{"date":"2026-04-06","open":239487,"high":243968,"low":236001,"close":237993,"volume":601,"rsi_14":45.69,"sma_20":246875.0,"sma_60":232605.0,"sma_120":198796.67},{"date":"2026-04-07","open":242474,"high":243470,"low":236997,"close":240482,"volume":2717,"rsi_14":42.16,"sma_20":246575.0,"sma_60":233503.33,"sma_120":199552.5},{"date":"2026-04-08","open":248947,"high":256913,"low":248449,"close":254921,"volume":3571,"rsi_14":52.45,"sma_20":246775.0,"sma_60":234806.67,"sma_120":200409.17},{"date":"2026-04-09","open":254423,"high":254921,"low":249942,"close":253428,"volume":1794,"rsi_14":46.81,"sma_20":247375.0,"sma_60":235893.33,"sma_120":201246.67},{"date":"2026-04-10","open":256913,"high":264381,"low":254921,"close":261892,"volume":3568,"rsi_14":60.0,"sma_20":248550.0,"sma_60":237211.67,"sma_120":202159.17},{"date":"2026-04-13","open":257909,"high":259900,"low":255917,"close":256913,"volume":1290,"rsi_14":53.22,"sma_20":249500.0,"sma_60":238153.33,"sma_120":203042.5},{"date":"2026-04-14","open":262888,"high":264879,"low":260896,"close":262888,"volume":1197,"rsi_14":53.49,"sma_20":250325.0,"sma_60":239195.0,"sma_120":203980.83},{"date":"2026-04-15","open":268364,"high":269360,"low":264381,"close":265377,"volume":4242,"rsi_14":57.06,"sma_20":250850.0,"sma_60":240186.67,"sma_120":204945.0},{"date":"2026-04-16","open":265377,"high":266373,"low":261892,"close":263883,"volume":1937,"rsi_14":57.4,"sma_20":251550.0,"sma_60":241195.0,"sma_120":205912.5},{"date":"2026-04-17","open":262888,"high":264381,"low":259900,"close":262888,"volume":1402,"rsi_14":60.25,"sma_20":251725.0,"sma_60":242305.0,"sma_120":206885.83},{"date":"2026-04-20","open":262888,"high":272846,"low":260398,"close":267369,"volume":2166,"rsi_14":78.52,"sma_20":252875.0,"sma_60":243421.67,"sma_120":207921.67},{"date":"2026-04-21","open":267369,"high":271352,"low":266871,"close":270854,"volume":3187,"rsi_14":75.0,"sma_20":253850.0,"sma_60":244676.67,"sma_120":208993.33},{"date":"2026-04-22","open":270854,"high":271850,"low":265875,"close":268862,"volume":2209,"rsi_14":77.68,"sma_20":254450.0,"sma_60":245973.33,"sma_120":210041.67},{"date":"2026-04-23","open":269360,"high":280812,"low":268862,"close":275833,"volume":6252,"rsi_14":79.67,"sma_20":255575.0,"sma_60":247316.67,"sma_120":211149.17},{"date":"2026-04-24","open":277824,"high":283799,"low":277824,"close":279816,"volume":2853,"rsi_14":82.81,"sma_20":257000.0,"sma_60":248906.67,"sma_120":212290.0},{"date":"2026-04-27","open":281808,"high":291765,"low":280314,"close":287782,"volume":6609,"rsi_14":84.17,"sma_20":259075.0,"sma_60":250628.33,"sma_120":213462.5},{"date":"2026-04-28","open":287782,"high":296246,"low":287782,"close":288778,"volume":3387,"rsi_14":80.36,"sma_20":262075.0,"sma_60":252398.33,"sma_120":214657.5},{"date":"2026-04-29","open":284795,"high":301723,"low":284795,"close":299234,"volume":8844,"rsi_14":85.38,"sma_20":264950.0,"sma_60":254306.67,"sma_120":215938.33},{"date":"2026-04-30","open":300728,"high":307698,"low":296744,"close":296744,"volume":3546,"rsi_14":85.42,"sma_20":271625.0,"sma_60":255258.33,"sma_120":248776.67},{"date":"2026-05-04","open":301225,"high":327116,"low":301225,"close":324626,"volume":12164,"rsi_14":91.46,"sma_20":272175.0,"sma_60":258575.0,"sma_120":220402.5},{"date":"2026-05-06","open":345538,"high":379893,"low":328610,"close":348525,"volume":18797,"rsi_14":93.0,"sma_20":277725.0,"sma_60":260550.0,"sma_120":222024.17},{"date":"2026-05-07","open":356492,"high":371428,"low":338567,"close":371428,"volume":8089,"rsi_14":94.19,"sma_20":284300.0,"sma_60":262825.0,"sma_120":223836.67},{"date":"2026-05-08","open":368441,"high":377901,"low":352508,"close":373420,"volume":4818,"rsi_14":95.45,"sma_20":290250.0,"sma_60":265158.33,"sma_120":225581.67},{"date":"2026-05-11","open":385369,"high":397319,"low":377901,"close":393336,"volume":8626,"rsi_14":96.79,"sma_20":297275.0,"sma_60":267941.67,"sma_120":227460.83},{"date":"2026-05-12","open":408272,"high":408272,"low":356989,"close":372424,"volume":10628,"rsi_14":83.71,"sma_20":302825.0,"sma_60":270233.33,"sma_120":229175.0},{"date":"2026-05-13","open":368441,"high":383378,"low":352508,"close":379893,"volume":4518,"rsi_14":84.11,"sma_20":309000.0,"sma_60":272625.0,"sma_120":230955.83},{"date":"2026-05-14","open":380390,"high":380390,"low":367943,"close":379893,"volume":2944,"rsi_14":85.17,"sma_20":314875.0,"sma_60":274950.0,"sma_120":232730.83},{"date":"2026-05-15","open":379893,"high":388357,"low":350019,"close":358483,"volume":7477,"rsi_14":73.99,"sma_20":319550.0,"sma_60":276875.0,"sma_120":234235.0},{"date":"2026-05-18","open":354500,"high":381884,"low":345538,"close":375909,"volume":6948,"rsi_14":75.87,"sma_20":325175.0,"sma_60":278941.67,"sma_120":235883.33},{"date":"2026-05-19","open":368441,"high":378399,"low":362466,"close":378399,"volume":4383,"rsi_14":75.14,"sma_20":330975.0,"sma_60":280916.67,"sma_120":237579.17},{"date":"2026-05-20","open":378399,"high":378399,"low":363960,"close":370930,"volume":4829,"rsi_14":72.0,"sma_20":336175.0,"sma_60":282591.67,"sma_120":239192.5},{"date":"2026-05-21","open":382880,"high":393336,"low":381386,"close":392340,"volume":8366,"rsi_14":73.55,"sma_20":342275.0,"sma_60":284608.33,"sma_120":241024.17},{"date":"2026-05-22","open":392838,"high":422213,"low":392838,"close":418230,"volume":5724,"rsi_14":77.48,"sma_20":349775.0,"sma_60":286925.0,"sma_120":243070.83},{"date":"2026-05-26","open":428188,"high":436652,"low":413251,"close":419226,"volume":3050,"rsi_14":74.36,"sma_20":356975.0,"sma_60":289083.33,"sma_120":245166.67},{"date":"2026-05-27","open":436652,"high":442129,"low":422213,"close":428188,"volume":5614,"rsi_14":72.22,"sma_20":364425.0,"sma_60":291258.33,"sma_120":247387.5},{"date":"2026-05-28","open":427690,"high":432669,"low":405285,"close":425699,"volume":6579,"rsi_14":67.08,"sma_20":371350.0,"sma_60":293550.0,"sma_120":249610.83},{"date":"2026-05-29","open":428686,"high":436154,"low":424205,"close":428188,"volume":4055,"rsi_14":67.19,"sma_20":378350.0,"sma_60":296200.0,"sma_120":251856.67},{"date":"2026-06-01","open":428188,"high":455572,"low":410264,"close":411758,"volume":8970,"rsi_14":55.91,"sma_20":384000.0,"sma_60":299158.33,"sma_120":253948.33},{"date":"2026-06-02","open":422711,"high":422711,"low":389850,"close":414247,"volume":4345,"rsi_14":65.22,"sma_20":389900.0,"sma_60":301808.33,"sma_120":256038.33},{"date":"2026-06-04","open":413251,"high":413251,"low":394829,"close":400804,"volume":2439,"rsi_14":57.29,"sma_20":393725.0,"sma_60":304233.33,"sma_120":258038.33},{"date":"2026-06-05","open":388855,"high":388855,"low":353006,"close":368441,"volume":3979,"rsi_14":46.74,"sma_20":394725.0,"sma_60":306441.67,"sma_120":259704.17},{"date":"2026-06-08","open":314171,"high":354998,"low":314171,"close":346036,"volume":2831,"rsi_14":46.48,"sma_20":393450.0,"sma_60":308108.33,"sma_120":261183.33},{"date":"2026-06-09","open":350517,"high":364956,"low":341555,"close":363462,"volume":3645,"rsi_14":46.48,"sma_20":392950.0,"sma_60":309991.67,"sma_120":262646.67},{"date":"2026-06-10","open":357487,"high":358483,"low":346036,"close":357487,"volume":2605,"rsi_14":44.2,"sma_20":391150.0,"sma_60":311933.33,"sma_120":264096.67},{"date":"2026-06-11","open":331099,"high":388357,"low":330103,"close":378399,"volume":7861,"rsi_14":51.93,"sma_20":391450.0,"sma_60":314275.0,"sma_120":265698.33},{"date":"2026-06-12","open":395327,"high":398315,"low":375412,"close":384374,"volume":2989,"rsi_14":47.77,"sma_20":391675.0,"sma_60":316725.0,"sma_120":267488.33},{"date":"2026-06-15","open":398315,"high":420720,"low":387859,"close":414745,"volume":3647,"rsi_14":49.05,"sma_20":393425.0,"sma_60":319541.67,"sma_120":269542.5},{"date":"2026-06-16","open":413749,"high":427192,"low":406281,"close":417235,"volume":2110,"rsi_14":49.46,"sma_20":396375.0,"sma_60":322258.33,"sma_120":271600.0},{"date":"2026-06-17","open":420222,"high":440138,"low":418230,"close":433167,"volume":4806,"rsi_14":76.64,"sma_20":404075.0,"sma_60":341833.33,"sma_120":285680.0},{"date":"2026-06-18","open":438146,"high":438146,"low":416239,"close":418230,"volume":1711,"rsi_14":48.17,"sma_20":401250.0,"sma_60":327983.33,"sma_120":275816.67},{"date":"2026-06-19","open":428188,"high":453083,"low":421218,"close":438644,"volume":7833,"rsi_14":52.36,"sma_20":404650.0,"sma_60":331233.33,"sma_120":278030.0},{"date":"2026-06-22","open":438644,"high":451091,"low":429184,"close":437648,"volume":3525,"rsi_14":56.28,"sma_20":406925.0,"sma_60":334350.0,"sma_120":280202.5},{"date":"2026-06-23","open":453083,"high":487935,"low":413749,"close":417732,"volume":11912,"rsi_14":50.78,"sma_20":406900.0,"sma_60":337041.67,"sma_120":282148.33},{"date":"2026-06-24","open":417732,"high":433167,"low":407277,"close":422213,"volume":3662,"rsi_14":54.99,"sma_20":407050.0,"sma_60":339866.67,"sma_120":284151.67},{"date":"2026-06-25","open":453083,"high":495902,"low":443125,"close":476484,"volume":14158,"rsi_14":72.84,"sma_20":409475.0,"sma_60":343633.33,"sma_120":286580.0},{"date":"2026-06-26","open":483952,"high":509843,"low":441133,"close":453581,"volume":11628,"rsi_14":72.69,"sma_20":410875.0,"sma_60":347100.0,"sma_120":288820.83},{"date":"2026-06-29","open":447108,"high":467522,"low":418230,"close":437150,"volume":4494,"rsi_14":65.61,"sma_20":411325.0,"sma_60":350583.33,"sma_120":290919.17},{"date":"2026-06-30","open":437150,"high":470011,"low":425201,"close":463041,"volume":3127,"rsi_14":70.62,"sma_20":413900.0,"sma_60":354283.33,"sma_120":293202.5},{"date":"2026-07-01","open":466526,"high":472501,"low":424703,"close":451589,"volume":4648,"rsi_14":64.85,"sma_20":415775.0,"sma_60":357858.33,"sma_120":295418.33},{"date":"2026-07-02","open":428188,"high":428188,"low":401302,"close":405783,"volume":3514,"rsi_14":53.74,"sma_20":416025.0,"sma_60":360641.67,"sma_120":297332.5},{"date":"2026-07-03","open":403294,"high":409268,"low":381386,"close":404787,"volume":3019,"rsi_14":48.06,"sma_20":417850.0,"sma_60":363433.33,"sma_120":299142.5},{"date":"2026-07-06","open":405285,"high":428188,"low":396821,"close":405783,"volume":2370,"rsi_14":47.76,"sma_20":420850.0,"sma_60":366200.0,"sma_120":301005.83},{"date":"2026-07-07","open":405285,"high":405285,"low":378897,"close":389353,"volume":2812,"rsi_14":41.44,"sma_20":422150.0,"sma_60":368450.0,"sma_120":302585.0},{"date":"2026-07-08","open":379395,"high":390846,"low":368441,"close":368441,"volume":5087,"rsi_14":40.49,"sma_20":422700.0,"sma_60":370375.0,"sma_120":303989.17},{"date":"2026-07-09","open":359479,"high":384871,"low":348027,"close":357985,"volume":4771,"rsi_14":33.99,"sma_20":421675.0,"sma_60":371983.33,"sma_120":305260.0},{"date":"2026-07-10","open":372424,"high":377901,"low":363960,"close":371428,"volume":5274,"rsi_14":37.48,"sma_20":421025.0,"sma_60":373900.0,"sma_120":306664.17},{"date":"2026-07-13","open":369935,"high":369935,"low":338567,"close":339065,"volume":7069,"rsi_14":35.79,"sma_20":417225.0,"sma_60":375175.0,"sma_120":307856.67},{"date":"2026-07-14","open":338069,"high":344044,"low":318652,"close":326120,"volume":6186,"rsi_14":33.16,"sma_20":412650.0,"sma_60":376191.67,"sma_120":308906.67},{"date":"2026-07-15","open":349023,"high":362466,"low":348027,"close":355496,"volume":1778,"rsi_14":26.77,"sma_20":408750.0,"sma_60":377725.0,"sma_120":310242.5},{"date":"2026-07-16","open":342551,"high":352508,"low":332095,"close":338070,"volume":1497,"rsi_14":27.34,"sma_20":404725.0,"sma_60":378983.33,"sma_120":311470.0},{"date":"2026-07-20","open":334584,"high":345040,"low":320643,"close":326618,"volume":4622,"rsi_14":27.89,"sma_20":399100.0,"sma_60":379975.0,"sma_120":312566.67},{"date":"2026-07-21","open":322635,"high":332593,"low":310187,"close":331597,"volume":3437,"rsi_14":21.3,"sma_20":393775.0,"sma_60":380991.67,"sma_120":313795.0},{"date":"2026-07-22","open":343546,"high":355994,"low":339563,"close":340061,"volume":2598,"rsi_14":25.33,"sma_20":389875.0,"sma_60":382183.33,"sma_120":315093.33},{"date":"2026-07-23","open":340061,"high":361471,"low":335580,"close":360475,"volume":2032,"rsi_14":38.71,"sma_20":386775.0,"sma_60":383600.0,"sma_120":316578.33},{"date":"2026-07-24","open":360475,"high":363462,"low":346036,"close":354500,"volume":1942,"rsi_14":37.77,"sma_20":380650.0,"sma_60":384850.0,"sma_120":317995.0},{"date":"2026-07-27","open":355496,"high":355496,"low":338567,"close":353504,"volume":1541,"rsi_14":37.29,"sma_20":375625.0,"sma_60":385950.0,"sma_120":319391.67},{"date":"2026-07-28","open":333588,"high":333588,"low":312179,"close":320145,"volume":3387,"rsi_14":34.45,"sma_20":369750.0,"sma_60":386475.0,"sma_120":320437.5},{"date":"2026-07-29","open":318652,"high":328112,"low":275335,"close":288778,"volume":5845,"rsi_14":32.91,"sma_20":361000.0,"sma_60":386300.0,"sma_120":321054.17},{"date":"2026-07-30","open":284795,"high":299732,"low":278820,"close":280314,"volume":2251,"rsi_14":33.19,"sma_20":352400.0,"sma_60":386025.0,"sma_120":321400.0},{"date":"2026-07-31","open":301225,"high":348525,"low":299732,"close":346534,"volume":5418,"rsi_14":45.61,"sma_20":349425.0,"sma_60":386391.67,"sma_120":322483.33},{"date":"2026-08-03","open":335580,"high":341057,"low":321639,"close":323133,"volume":1039,"rsi_14":47.1,"sma_20":345325.0,"sma_60":385966.67,"sma_120":323258.33},{"date":"2026-08-04","open":338070,"high":338070,"low":313175,"close":324626,"volume":1182,"rsi_14":49.72,"sma_20":341250.0,"sma_60":385183.33,"sma_120":324004.17},{"date":"2026-08-05","open":340559,"high":352508,"low":335082,"close":349023,"volume":1503,"rsi_14":48.75,"sma_20":339225.0,"sma_60":384775.0,"sma_120":324966.67},{"date":"2026-08-06","open":348525,"high":348525,"low":324626,"close":340061,"volume":1774,"rsi_14":50.4,"sma_20":337800.0,"sma_60":383883.33,"sma_120":325912.5},{"date":"2026-08-07","open":340061,"high":340061,"low":324129,"close":338567,"volume":1069,"rsi_14":52.49,"sma_20":336825.0,"sma_60":383316.67,"sma_120":326775.0},{"date":"2026-08-10","open":343546,"high":343546,"low":331597,"close":338567,"volume":1018,"rsi_14":51.48,"sma_20":335175.0,"sma_60":382625.0,"sma_120":327625.0},{"date":"2026-08-11","open":329605,"high":341555,"low":325124,"close":341555,"volume":825,"rsi_14":50.33,"sma_20":335300.0,"sma_60":381983.33,"sma_120":328466.67},{"date":"2026-08-12","open":342551,"high":355496,"low":341555,"close":352011,"volume":2632,"rsi_14":48.07,"sma_20":336600.0,"sma_60":381875.0,"sma_120":329375.0},{"date":"2026-08-13","open":357487,"high":365952,"low":353504,"close":354500,"volume":1258,"rsi_14":50.0,"sma_20":336550.0,"sma_60":381516.67,"sma_120":330229.17},{"date":"2026-08-14","open":360000,"high":366000,"low":355500,"close":365500,"volume":1337,"rsi_14":52.33,"sma_20":337850.0,"sma_60":381275.0,"sma_120":331095.83},{"date":"2026-08-18","open":366000,"high":401000,"low":366000,"close":375000,"volume":4069,"rsi_14":63.28,"sma_20":340200.0,"sma_60":381316.67,"sma_120":331954.17},{"date":"2026-08-19","open":364500,"high":367000,"low":353000,"close":354000,"volume":2060,"rsi_14":66.75,"sma_20":341250.0,"sma_60":380650.0,"sma_120":332629.17},{"date":"2026-08-20","open":362500,"high":375500,"low":361000,"close":367500,"volume":1244,"rsi_14":71.94,"sma_20":342550.0,"sma_60":379775.0,"sma_120":333350.0},{"date":"2026-08-21","open":367500,"high":380000,"low":356500,"close":379000,"volume":833,"rsi_14":60.99,"sma_20":343400.0,"sma_60":379075.0,"sma_120":334079.17},{"date":"2026-08-24","open":379000,"high":379000,"low":357500,"close":358500,"volume":1095,"rsi_14":62.32,"sma_20":343525.0,"sma_60":377883.33,"sma_120":334570.83},{"date":"2026-08-25","open":357500,"high":366500,"low":350000,"close":364000,"volume":1039,"rsi_14":63.38,"sma_20":343975.0,"sma_60":376825.0,"sma_120":335187.5},{"date":"2026-08-26","open":365000,"high":370000,"low":357000,"close":364500,"volume":409,"rsi_14":55.93,"sma_20":346125.0,"sma_60":375733.33,"sma_120":335966.67},{"date":"2026-08-27","open":366500,"high":385000,"low":366500,"close":380000,"volume":1899,"rsi_14":65.46,"sma_20":350625.0,"sma_60":375175.0,"sma_120":337166.67},{"date":"2026-08-28","open":379000,"high":381500,"low":371500,"close":378000,"volume":1758,"rsi_14":65.2,"sma_20":355450.0,"sma_60":374541.67,"sma_120":338175.0},{"date":"2026-08-31","open":379000,"high":394000,"low":365000,"close":393500,"volume":1625,"rsi_14":69.04,"sma_20":357725.0,"sma_60":374391.67,"sma_120":339312.5},{"date":"2026-09-01","open":393500,"high":429000,"low":388000,"close":415000,"volume":3751,"rsi_14":72.64,"sma_20":362250.0,"sma_60":375141.67,"sma_120":340791.67},{"date":"2026-09-02","open":405500,"high":408500,"low":398000,"close":398000,"volume":2716,"rsi_14":63.44,"sma_20":365850.0,"sma_60":375983.33,"sma_120":342045.83},{"date":"2026-09-03","open":398000,"high":406000,"low":387000,"close":395000,"volume":1378,"rsi_14":61.75,"sma_20":368075.0,"sma_60":376483.33,"sma_120":343237.5},{"date":"2026-09-04","open":395000,"high":412500,"low":391000,"close":409500,"volume":1279,"rsi_14":62.87,"sma_20":371475.0,"sma_60":377325.0,"sma_120":344629.17},{"date":"2026-09-07","open":414000,"high":440000,"low":414000,"close":437500,"volume":2974,"rsi_14":66.49,"sma_20":376350.0,"sma_60":378283.33,"sma_120":346279.17},{"date":"2026-09-08","open":438000,"high":440000,"low":420500,"close":420500,"volume":1086,"rsi_14":67.92,"sma_20":380375.0,"sma_60":378858.33,"sma_120":347791.67},{"date":"2026-09-09","open":417500,"high":419000,"low":408500,"close":411000,"volume":782,"rsi_14":61.98,"sma_20":383775.0,"sma_60":378766.67,"sma_120":349154.17},{"date":"2026-09-10","open":410500,"high":420000,"low":400500,"close":400500,"volume":841,"rsi_14":55.96,"sma_20":386125.0,"sma_60":378458.33,"sma_120":350358.33},{"date":"2026-09-11","open":400500,"high":405500,"low":391500,"close":399000,"volume":662,"rsi_14":62.54,"sma_20":388275.0,"sma_60":377858.33,"sma_120":351591.67},{"date":"2026-09-14","open":395000,"high":396500,"low":387500,"close":389000,"volume":391,"rsi_14":57.53,"sma_20":389450.0,"sma_60":377341.67,"sma_120":352662.5},{"date":"2026-09-15","open":385500,"high":398000,"low":382000,"close":385500,"volume":512,"rsi_14":56.21,"sma_20":389975.0,"sma_60":376425.0,"sma_120":353829.17},{"date":"2026-09-16","open":381500,"high":388000,"low":376000,"close":380000,"volume":649,"rsi_14":50.0,"sma_20":391275.0,"sma_60":375433.33,"sma_120":354891.67},{"date":"2026-09-17","open":386000,"high":386000,"low":373000,"close":374500,"volume":150,"rsi_14":48.92,"sma_20":391625.0,"sma_60":374683.33,"sma_120":355862.5},{"date":"2026-09-18","open":382000,"high":383000,"low":372000,"close":375000,"volume":544,"rsi_14":43.73,"sma_20":391425.0,"sma_60":373866.67,"sma_120":356866.67},{"date":"2026-09-21","open":380000,"high":388500,"low":380000,"close":384000,"volume":680,"rsi_14":38.52,"sma_20":392700.0,"sma_60":372291.67,"sma_120":357962.5},{"date":"2026-09-22","open":389000,"high":389000,"low":380500,"close":383000,"volume":626,"rsi_14":43.7,"sma_20":393650.0,"sma_60":371083.33,"sma_120":359091.67},{"date":"2026-09-23","open":386000,"high":389000,"low":382500,"close":389000,"volume":1118,"rsi_14":47.54,"sma_20":394875.0,"sma_60":370250.0,"sma_120":360416.67},{"date":"2026-09-28","open":389000,"high":389000,"low":367000,"close":370000,"volume":1456,"rsi_14":34.39,"sma_20":394375.0,"sma_60":368666.67,"sma_120":361475.0},{"date":"2026-09-29","open":372500,"high":373000,"low":370000,"close":373000,"volume":364,"rsi_14":18.23,"sma_20":394125.0,"sma_60":367325.0,"sma_120":362591.67},{"date":"2026-09-30","open":374000,"high":376000,"low":370500,"close":370500,"volume":311,"rsi_14":21.26,"sma_20":392975.0,"sma_60":366708.33,"sma_120":363675.0},{"date":"2026-10-01","open":372000,"high":375000,"low":366000,"close":373500,"volume":1112,"rsi_14":26.71,"sma_20":390900.0,"sma_60":366158.33,"sma_120":364795.83},{"date":"2026-10-02","open":374000,"high":374500,"low":372000,"close":374000,"volume":164,"rsi_14":31.21,"sma_20":389700.0,"sma_60":365600.0,"sma_120":365900.0},{"date":"2026-10-06","open":377000,"high":377000,"low":368500,"close":376000,"volume":1187,"rsi_14":33.8,"sma_20":388750.0,"sma_60":365350.0,"sma_120":366900.0},{"date":"2026-10-07","open":372500,"high":377000,"low":354000,"close":364000,"volume":463,"rsi_14":32.88,"sma_20":386475.0,"sma_60":365250.0,"sma_120":367812.5},{"date":"2026-10-08","open":374000,"high":374000,"low":364000,"close":367500,"volume":1324,"rsi_14":37.67,"sma_20":382975.0,"sma_60":365383.33,"sma_120":368683.33},{"date":"2026-10-12","open":374000,"high":374000,"low":340000,"close":350500,"volume":1295,"rsi_14":32.54,"sma_20":379475.0,"sma_60":365008.33,"sma_120":369454.17},{"date":"2026-10-13","open":356500,"high":356500,"low":326000,"close":335500,"volume":1051,"rsi_14":29.26,"sma_20":375700.0,"sma_60":364925.0,"sma_120":370050.0},{"date":"2026-10-14","open":329000,"high":340000,"low":329000,"close":334500,"volume":791,"rsi_14":28.57,"sma_20":372400.0,"sma_60":365041.67,"sma_120":370616.67},{"date":"2026-10-15","open":326000,"high":326000,"low":301000,"close":301000,"volume":3236,"rsi_14":15.13,"sma_20":367500.0,"sma_60":364108.33,"sma_120":370916.67},{"date":"2026-10-16","open":313000,"high":320500,"low":305500,"close":315500,"volume":701,"rsi_14":24.53,"sma_20":363825.0,"sma_60":363708.33,"sma_120":371345.83},{"date":"2026-10-19","open":313000,"high":321000,"low":307000,"close":317000,"volume":1414,"rsi_14":21.88,"sma_20":360400.0,"sma_60":363525.0,"sma_120":371750.0},{"date":"2026-10-20","open":316500,"high":316500,"low":303500,"close":305500,"volume":1647,"rsi_14":23.24,"sma_20":356675.0,"sma_60":363066.67,"sma_120":372029.17},{"date":"2026-10-21","open":312000,"high":341000,"low":312000,"close":340000,"volume":1387,"rsi_14":39.14,"sma_20":354950.0,"sma_60":363041.67,"sma_120":372612.5},{"date":"2026-10-22","open":338000,"high":340500,"low":325000,"close":329500,"volume":2912,"rsi_14":37.19,"sma_20":352675.0,"sma_60":362500.0,"sma_120":373050.0},{"date":"2026-10-23","open":316398,"high":339000,"low":296713,"close":339000,"volume":1524}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":383234.4999481517,"pbr":0.21,"per":0.88,"roa":7.8,"roe":16.22,"grade":"B","comment":"PER 0.89배, ROE 16.22%","revenue":140207380000000.0,"analysis":"PER 0.9배입니다. ROE 16.2%입니다. 시가총액 1922.45억. 매출 140.21조, 영업이익 9.73조.","eps_basis":"PG_TTM","debt_ratio":1.0791831592914691,"market_cap":191961801000,"net_income":28002536000000.0,"total_debt":127104741000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.5,"total_assets":244883396000000.0,"total_equity":117778655000000.0,"profit_margin":19.97,"revenue_basis":"TTM","dividend_yield":2.3132,"net_income_basis":"TTM","operating_income":9733507000000.0,"operating_margin":6.94,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":339000.0,"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":136500.0},{"date":"2016-10-25","close":136000.0},{"date":"2016-10-26","close":135500.0},{"date":"2016-10-27","close":135000.0},{"date":"2016-10-28","close":135000.0},{"date":"2016-10-31","close":135000.0},{"date":"2016-11-01","close":135000.0},{"date":"2016-11-02","close":131000.0},{"date":"2016-11-03","close":132500.0},{"date":"2016-11-04","close":133000.0},{"date":"2016-11-07","close":134000.0},{"date":"2016-11-08","close":135000.0},{"date":"2016-11-09","close":134500.0},{"date":"2016-11-10","close":135500.0},{"date":"2016-11-11","close":135000.0},{"date":"2016-11-14","close":134500.0},{"date":"2016-11-15","close":137000.0},{"date":"2016-11-16","close":140000.0},{"date":"2016-11-17","close":140500.0},{"date":"2016-11-18","close":139000.0},{"date":"2016-11-21","close":139000.0},{"date":"2016-11-22","close":140000.0},{"date":"2016-11-23","close":143500.0},{"date":"2016-11-24","close":142000.0},{"date":"2016-11-25","close":141500.0},{"date":"2016-11-28","close":140000.0},{"date":"2016-11-29","close":140000.0},{"date":"2016-11-30","close":138500.0},{"date":"2016-12-01","close":138500.0},{"date":"2016-12-02","close":138000.0},{"date":"2016-12-05","close":136500.0},{"date":"2016-12-06","close":139000.0},{"date":"2016-12-07","close":138500.0},{"date":"2016-12-08","close":139000.0},{"date":"2016-12-09","close":138500.0},{"date":"2016-12-12","close":138500.0},{"date":"2016-12-13","close":136500.0},{"date":"2016-12-14","close":135500.0},{"date":"2016-12-15","close":136500.0},{"date":"2016-12-16","close":137000.0},{"date":"2016-12-19","close":136000.0},{"date":"2016-12-20","close":136000.0},{"date":"2016-12-21","close":136500.0},{"date":"2016-12-22","close":138500.0},{"date":"2016-12-23","close":138000.0},{"date":"2016-12-26","close":138000.0},{"date":"2016-12-27","close":136500.0},{"date":"2016-12-28","close":135500.0},{"date":"2016-12-29","close":137000.0},{"date":"2017-01-02","close":136500.0},{"date":"2017-01-03","close":135500.0},{"date":"2017-01-04","close":135500.0},{"date":"2017-01-05","close":136500.0},{"date":"2017-01-06","close":137000.0},{"date":"2017-01-09","close":137000.0},{"date":"2017-01-10","close":135500.0},{"date":"2017-01-11","close":136000.0},{"date":"2017-01-12","close":136000.0},{"date":"2017-01-13","close":135000.0},{"date":"2017-01-16","close":135000.0},{"date":"2017-01-17","close":129000.0},{"date":"2017-01-18","close":131500.0},{"date":"2017-01-19","close":131500.0},{"date":"2017-01-20","close":131500.0},{"date":"2017-01-23","close":130000.0},{"date":"2017-01-24","close":131000.0},{"date":"2017-01-25","close":131000.0},{"date":"2017-01-26","close":132000.0},{"date":"2017-01-31","close":132500.0},{"date":"2017-02-01","close":132500.0},{"date":"2017-02-02","close":133000.0},{"date":"2017-02-03","close":132000.0},{"date":"2017-02-06","close":133000.0},{"date":"2017-02-07","close":133000.0},{"date":"2017-02-08","close":132500.0},{"date":"2017-02-09","close":132500.0},{"date":"2017-02-10","close":131000.0},{"date":"2017-02-13","close":131000.0},{"date":"2017-02-14","close":129000.0},{"date":"2017-02-15","close":130000.0},{"date":"2017-02-16","close":130000.0},{"date":"2017-02-17","close":127500.0},{"date":"2017-02-20","close":128000.0},{"date":"2017-02-21","close":129000.0},{"date":"2017-02-22","close":128500.0},{"date":"2017-02-23","close":128500.0},{"date":"2017-02-24","close":128000.0},{"date":"2017-02-27","close":128000.0},{"date":"2017-02-28","close":128500.0},{"date":"2017-03-02","close":128000.0},{"date":"2017-03-03","close":127500.0},{"date":"2017-03-06","close":127500.0},{"date":"2017-03-07","close":127000.0},{"date":"2017-03-08","close":127000.0},{"date":"2017-03-09","close":128000.0},{"date":"2017-03-10","close":130000.0},{"date":"2017-03-13","close":130000.0},{"date":"2017-03-14","close":130500.0},{"date":"2017-03-15","close":131500.0},{"date":"2017-03-16","close":131000.0},{"date":"2017-03-17","close":131000.0},{"date":"2017-03-20","close":130500.0},{"date":"2017-03-21","close":131000.0},{"date":"2017-03-22","close":131000.0},{"date":"2017-03-23","close":133000.0},{"date":"2017-03-24","close":132000.0},{"date":"2017-03-27","close":131500.0},{"date":"2017-03-28","close":134000.0},{"date":"2017-03-29","close":135000.0},{"date":"2017-03-30","close":135000.0},{"date":"2017-03-31","close":136000.0},{"date":"2017-04-03","close":136000.0},{"date":"2017-04-04","close":135000.0},{"date":"2017-04-05","close":134500.0},{"date":"2017-04-06","close":134500.0},{"date":"2017-04-07","close":137000.0},{"date":"2017-04-10","close":136000.0},{"date":"2017-04-11","close":136500.0},{"date":"2017-04-12","close":137000.0},{"date":"2017-04-13","close":137000.0},{"date":"2017-04-14","close":136000.0},{"date":"2017-04-17","close":137000.0},{"date":"2017-04-18","close":138000.0},{"date":"2017-04-19","close":139000.0},{"date":"2017-04-20","close":141000.0},{"date":"2017-04-21","close":143000.0},{"date":"2017-04-24","close":142500.0},{"date":"2017-04-25","close":146500.0},{"date":"2017-04-26","close":150000.0},{"date":"2017-04-27","close":146500.0},{"date":"2017-04-28","close":145500.0},{"date":"2017-05-02","close":146500.0},{"date":"2017-05-04","close":148000.0},{"date":"2017-05-08","close":150000.0},{"date":"2017-05-10","close":147500.0},{"date":"2017-05-11","close":147000.0},{"date":"2017-05-12","close":146000.0},{"date":"2017-05-15","close":145500.0},{"date":"2017-05-16","close":148000.0},{"date":"2017-05-17","close":150000.0},{"date":"2017-05-18","close":147500.0},{"date":"2017-05-19","close":150000.0},{"date":"2017-05-22","close":150500.0},{"date":"2017-05-23","close":155000.0},{"date":"2017-05-24","close":155000.0},{"date":"2017-05-25","close":157500.0},{"date":"2017-05-26","close":159000.0},{"date":"2017-05-29","close":164500.0},{"date":"2017-05-30","close":164000.0},{"date":"2017-05-31","close":165000.0},{"date":"2017-06-01","close":170000.0},{"date":"2017-06-02","close":173000.0},{"date":"2017-06-05","close":171000.0},{"date":"2017-06-07","close":169500.0},{"date":"2017-06-08","close":168000.0},{"date":"2017-06-09","close":170000.0},{"date":"2017-06-12","close":172500.0},{"date":"2017-06-13","close":172500.0},{"date":"2017-06-14","close":169000.0},{"date":"2017-06-15","close":166500.0},{"date":"2017-06-16","close":165500.0},{"date":"2017-06-19","close":167500.0},{"date":"2017-06-20","close":170000.0},{"date":"2017-06-21","close":169000.0},{"date":"2017-06-22","close":170500.0},{"date":"2017-06-23","close":169500.0},{"date":"2017-06-26","close":169000.0},{"date":"2017-06-27","close":169500.0},{"date":"2017-06-28","close":169500.0},{"date":"2017-06-29","close":168000.0},{"date":"2017-06-30","close":169500.0},{"date":"2017-07-03","close":169000.0},{"date":"2017-07-04","close":167000.0},{"date":"2017-07-05","close":166500.0},{"date":"2017-07-06","close":165500.0},{"date":"2017-07-07","close":165500.0},{"date":"2017-07-10","close":166000.0},{"date":"2017-07-11","close":165000.0},{"date":"2017-07-12","close":164500.0},{"date":"2017-07-13","close":164500.0},{"date":"2017-07-14","close":166500.0},{"date":"2017-07-17","close":165500.0},{"date":"2017-07-18","close":164500.0},{"date":"2017-07-19","close":166500.0},{"date":"2017-07-20","close":167000.0},{"date":"2017-07-21","close":169000.0},{"date":"2017-07-24","close":167500.0},{"date":"2017-07-25","close":166000.0},{"date":"2017-07-26","close":161500.0},{"date":"2017-07-27","close":163500.0},{"date":"2017-07-28","close":162500.0},{"date":"2017-07-31","close":163000.0},{"date":"2017-08-01","close":164500.0},{"date":"2017-08-02","close":164500.0},{"date":"2017-08-03","close":161500.0},{"date":"2017-08-04","close":163000.0},{"date":"2017-08-07","close":167000.0},{"date":"2017-08-08","close":167500.0},{"date":"2017-08-09","close":164500.0},{"date":"2017-08-10","close":165000.0},{"date":"2017-08-11","close":164000.0},{"date":"2017-08-14","close":166000.0},{"date":"2017-08-16","close":166000.0},{"date":"2017-08-17","close":164500.0},{"date":"2017-08-18","close":166000.0},{"date":"2017-08-21","close":164500.0},{"date":"2017-08-22","close":164000.0},{"date":"2017-08-23","close":163000.0},{"date":"2017-08-24","close":163500.0},{"date":"2017-08-25","close":162500.0},{"date":"2017-08-28","close":161500.0},{"date":"2017-08-29","close":161000.0},{"date":"2017-08-30","close":161000.0},{"date":"2017-08-31","close":161000.0},{"date":"2017-09-01","close":161000.0},{"date":"2017-09-04","close":160000.0},{"date":"2017-09-05","close":159500.0},{"date":"2017-09-06","close":159000.0},{"date":"2017-09-07","close":157500.0},{"date":"2017-09-08","close":158500.0},{"date":"2017-09-11","close":159500.0},{"date":"2017-09-12","close":160000.0},{"date":"2017-09-13","close":159500.0},{"date":"2017-09-14","close":158500.0},{"date":"2017-09-15","close":159000.0},{"date":"2017-09-18","close":159500.0},{"date":"2017-09-19","close":160500.0},{"date":"2017-09-20","close":160000.0},{"date":"2017-09-21","close":159500.0},{"date":"2017-09-22","close":159500.0},{"date":"2017-09-25","close":161000.0},{"date":"2017-09-26","close":162000.0},{"date":"2017-09-27","close":166000.0},{"date":"2017-09-28","close":166500.0},{"date":"2017-09-29","close":165500.0},{"date":"2017-10-10","close":169500.0},{"date":"2017-10-11","close":168500.0},{"date":"2017-10-12","close":172000.0},{"date":"2017-10-13","close":174000.0},{"date":"2017-10-16","close":174500.0},{"date":"2017-10-17","close":174000.0},{"date":"2017-10-18","close":174000.0},{"date":"2017-10-19","close":173000.0},{"date":"2017-10-20","close":172500.0},{"date":"2017-10-23","close":173500.0},{"date":"2017-10-24","close":172500.0},{"date":"2017-10-25","close":169500.0},{"date":"2017-10-26","close":170000.0},{"date":"2017-10-27","close":167500.0},{"date":"2017-10-30","close":169000.0},{"date":"2017-10-31","close":167000.0},{"date":"2017-11-01","close":170500.0},{"date":"2017-11-02","close":167000.0},{"date":"2017-11-03","close":167500.0},{"date":"2017-11-06","close":166000.0},{"date":"2017-11-07","close":166500.0},{"date":"2017-11-08","close":166500.0},{"date":"2017-11-09","close":167500.0},{"date":"2017-11-10","close":166500.0},{"date":"2017-11-13","close":166500.0},{"date":"2017-11-14","close":172000.0},{"date":"2017-11-15","close":175000.0},{"date":"2017-11-16","close":176000.0},{"date":"2017-11-17","close":176000.0},{"date":"2017-11-20","close":177500.0},{"date":"2017-11-21","close":174500.0},{"date":"2017-11-22","close":174000.0},{"date":"2017-11-23","close":173500.0},{"date":"2017-11-24","close":171000.0},{"date":"2017-11-27","close":166500.0},{"date":"2017-11-28","close":168000.0},{"date":"2017-11-29","close":169000.0},{"date":"2017-11-30","close":169000.0},{"date":"2017-12-01","close":168000.0},{"date":"2017-12-04","close":171000.0},{"date":"2017-12-05","close":167000.0},{"date":"2017-12-06","close":167500.0},{"date":"2017-12-07","close":164500.0},{"date":"2017-12-08","close":164500.0},{"date":"2017-12-11","close":163500.0},{"date":"2017-12-12","close":162000.0},{"date":"2017-12-13","close":161500.0},{"date":"2017-12-14","close":162000.0},{"date":"2017-12-15","close":161500.0},{"date":"2017-12-18","close":160000.0},{"date":"2017-12-19","close":160000.0},{"date":"2017-12-20","close":160500.0},{"date":"2017-12-21","close":159000.0},{"date":"2017-12-22","close":160000.0},{"date":"2017-12-26","close":163000.0},{"date":"2017-12-27","close":161500.0},{"date":"2017-12-28","close":163500.0},{"date":"2018-01-02","close":122586.4609},{"date":"2018-01-03","close":120717.7578},{"date":"2018-01-04","close":118849.0469},{"date":"2018-01-05","close":121091.4922},{"date":"2018-01-08","close":120717.7578},{"date":"2018-01-09","close":121091.4922},{"date":"2018-01-10","close":122212.7188},{"date":"2018-01-11","close":122586.4609},{"date":"2018-01-12","close":122586.4609},{"date":"2018-01-15","close":121838.9922},{"date":"2018-01-16","close":121465.2344},{"date":"2018-01-17","close":121465.2344},{"date":"2018-01-18","close":121838.9922},{"date":"2018-01-19","close":121465.2344},{"date":"2018-01-22","close":121465.2344},{"date":"2018-01-23","close":123333.9141},{"date":"2018-01-24","close":124828.875},{"date":"2018-01-25","close":127818.7969},{"date":"2018-01-26","close":129313.7422},{"date":"2018-01-29","close":130434.9688},{"date":"2018-01-30","close":128566.2578},{"date":"2018-01-31","close":127818.7969},{"date":"2018-02-01","close":128566.2578},{"date":"2018-02-02","close":128192.5312},{"date":"2018-02-05","close":125576.3516},{"date":"2018-02-06","close":122586.4609},{"date":"2018-02-07","close":119596.5234},{"date":"2018-02-08","close":122586.4609},{"date":"2018-02-09","close":119970.2656},{"date":"2018-02-12","close":121091.4922},{"date":"2018-02-13","close":118475.3125},{"date":"2018-02-14","close":119222.8047},{"date":"2018-02-19","close":119970.2656},{"date":"2018-02-20","close":118475.3125},{"date":"2018-02-21","close":118101.5859},{"date":"2018-02-22","close":117727.8516},{"date":"2018-02-23","close":122212.7188},{"date":"2018-02-26","close":120344.0},{"date":"2018-02-27","close":121091.4922},{"date":"2018-02-28","close":121091.4922},{"date":"2018-03-02","close":119596.5234},{"date":"2018-03-05","close":118101.5859},{"date":"2018-03-06","close":122212.7188},{"date":"2018-03-07","close":121838.9922},{"date":"2018-03-08","close":122212.7188},{"date":"2018-03-09","close":123707.6328},{"date":"2018-03-12","close":123707.6328},{"date":"2018-03-13","close":123707.6328},{"date":"2018-03-14","close":122960.2031},{"date":"2018-03-15","close":119222.8047},{"date":"2018-03-16","close":122212.7188},{"date":"2018-03-19","close":121838.9922},{"date":"2018-03-20","close":122586.4609},{"date":"2018-03-21","close":122586.4609},{"date":"2018-03-22","close":122212.7188},{"date":"2018-03-23","close":120344.0},{"date":"2018-03-26","close":119596.5234},{"date":"2018-03-27","close":120717.7578},{"date":"2018-03-28","close":120344.0},{"date":"2018-03-29","close":120717.7578},{"date":"2018-03-30","close":121091.4922},{"date":"2018-04-02","close":120717.7578},{"date":"2018-04-03","close":120344.0},{"date":"2018-04-04","close":118101.5859},{"date":"2018-04-05","close":119596.5234},{"date":"2018-04-06","close":119222.8047},{"date":"2018-04-09","close":117727.8516},{"date":"2018-04-10","close":117354.0938},{"date":"2018-04-11","close":119222.8047},{"date":"2018-04-12","close":119222.8047},{"date":"2018-04-13","close":118849.0469},{"date":"2018-04-16","close":118849.0469},{"date":"2018-04-17","close":118101.5859},{"date":"2018-04-18","close":118849.0469},{"date":"2018-04-19","close":118475.3125},{"date":"2018-04-20","close":119222.8047},{"date":"2018-04-23","close":119596.5234},{"date":"2018-04-24","close":118849.0469},{"date":"2018-04-25","close":118475.3125},{"date":"2018-04-26","close":119222.8047},{"date":"2018-04-27","close":117727.8516},{"date":"2018-04-30","close":117727.8516},{"date":"2018-05-02","close":118849.0469},{"date":"2018-05-03","close":117727.8516},{"date":"2018-05-04","close":117354.0938},{"date":"2018-05-08","close":113616.7109},{"date":"2018-05-09","close":113990.4453},{"date":"2018-05-10","close":115111.6641},{"date":"2018-05-11","close":116980.3672},{"date":"2018-05-14","close":116232.8828},{"date":"2018-05-15","close":115485.4062},{"date":"2018-05-16","close":113616.7109},{"date":"2018-05-17","close":110626.7969},{"date":"2018-05-18","close":111374.25},{"date":"2018-05-21","close":113616.7109},{"date":"2018-05-23","close":114364.1641},{"date":"2018-05-24","close":115111.6641},{"date":"2018-05-25","close":114737.9375},{"date":"2018-05-28","close":114737.9375},{"date":"2018-05-29","close":113990.4453},{"date":"2018-05-30","close":112121.7344},{"date":"2018-05-31","close":112869.2109},{"date":"2018-06-01","close":113242.9766},{"date":"2018-06-04","close":113616.7109},{"date":"2018-06-05","close":113242.9766},{"date":"2018-06-07","close":114737.9375},{"date":"2018-06-08","close":114737.9375},{"date":"2018-06-11","close":115111.6641},{"date":"2018-06-12","close":115485.4062},{"date":"2018-06-14","close":115111.6641},{"date":"2018-06-15","close":112869.2109},{"date":"2018-06-18","close":111000.5156},{"date":"2018-06-19","close":109505.5703},{"date":"2018-06-20","close":108758.0938},{"date":"2018-06-21","close":108010.6328},{"date":"2018-06-22","close":107636.8906},{"date":"2018-06-25","close":107263.125},{"date":"2018-06-26","close":106515.6484},{"date":"2018-06-27","close":106515.6484},{"date":"2018-06-28","close":106892.0547},{"date":"2018-06-29","close":107268.4297},{"date":"2018-07-02","close":104257.375},{"date":"2018-07-03","close":105386.5078},{"date":"2018-07-04","close":104633.7656},{"date":"2018-07-05","close":104633.7656},{"date":"2018-07-06","close":104633.7656},{"date":"2018-07-09","close":103128.2344},{"date":"2018-07-10","close":98988.0547},{"date":"2018-07-11","close":100117.1953},{"date":"2018-07-12","close":102375.4688},{"date":"2018-07-13","close":104257.375},{"date":"2018-07-16","close":102375.4688},{"date":"2018-07-17","close":101622.7109},{"date":"2018-07-18","close":101622.7109},{"date":"2018-07-19","close":101622.7109},{"date":"2018-07-20","close":102751.8594},{"date":"2018-07-23","close":102751.8594},{"date":"2018-07-24","close":103128.2344},{"date":"2018-07-25","close":100869.9453},{"date":"2018-07-26","close":102751.8594},{"date":"2018-07-27","close":102751.8594},{"date":"2018-07-30","close":101999.1016},{"date":"2018-07-31","close":101246.3359},{"date":"2018-08-01","close":101622.7109},{"date":"2018-08-02","close":100117.1953},{"date":"2018-08-03","close":100493.5703},{"date":"2018-08-06","close":101246.3359},{"date":"2018-08-07","close":100869.9453},{"date":"2018-08-08","close":97106.1484},{"date":"2018-08-09","close":97106.1484},{"date":"2018-08-10","close":97106.1484},{"date":"2018-08-13","close":97106.1484},{"date":"2018-08-14","close":97858.9062},{"date":"2018-08-16","close":98235.2969},{"date":"2018-08-17","close":99740.8203},{"date":"2018-08-20","close":100869.9453},{"date":"2018-08-21","close":103128.2344},{"date":"2018-08-22","close":102375.4688},{"date":"2018-08-23","close":101622.7109},{"date":"2018-08-24","close":101999.1016},{"date":"2018-08-27","close":101246.3359},{"date":"2018-08-28","close":101622.7109},{"date":"2018-08-29","close":101622.7109},{"date":"2018-08-30","close":101622.7109},{"date":"2018-08-31","close":101246.3359},{"date":"2018-09-03","close":101246.3359},{"date":"2018-09-04","close":101622.7109},{"date":"2018-09-05","close":101622.7109},{"date":"2018-09-06","close":101622.7109},{"date":"2018-09-07","close":101622.7109},{"date":"2018-09-10","close":101246.3359},{"date":"2018-09-11","close":101246.3359},{"date":"2018-09-12","close":102751.8594},{"date":"2018-09-13","close":105010.1484},{"date":"2018-09-14","close":105762.8984},{"date":"2018-09-17","close":105762.8984},{"date":"2018-09-18","close":106139.2812},{"date":"2018-09-19","close":105762.8984},{"date":"2018-09-20","close":106139.2812},{"date":"2018-09-21","close":108397.5703},{"date":"2018-09-27","close":108397.5703},{"date":"2018-09-28","close":109526.7109},{"date":"2018-10-01","close":109903.1016},{"date":"2018-10-02","close":111408.6172},{"date":"2018-10-04","close":110655.8281},{"date":"2018-10-05","close":113666.8984},{"date":"2018-10-08","close":113290.5156},{"date":"2018-10-10","close":112537.7422},{"date":"2018-10-11","close":109903.1016},{"date":"2018-10-12","close":109903.1016},{"date":"2018-10-15","close":106139.2812},{"date":"2018-10-16","close":106892.0547},{"date":"2018-10-17","close":108021.1719},{"date":"2018-10-18","close":109526.7109},{"date":"2018-10-19","close":108773.9609},{"date":"2018-10-22","close":106515.6484},{"date":"2018-10-23","close":104257.375},{"date":"2018-10-24","close":104257.375},{"date":"2018-10-25","close":103504.6172},{"date":"2018-10-26","close":102375.4688},{"date":"2018-10-29","close":98988.0547},{"date":"2018-10-30","close":98235.2969},{"date":"2018-10-31","close":100493.5703},{"date":"2018-11-01","close":100493.5703},{"date":"2018-11-02","close":102375.4688},{"date":"2018-11-05","close":101622.7109},{"date":"2018-11-06","close":101246.3359},{"date":"2018-11-07","close":103504.6172},{"date":"2018-11-08","close":104633.7656},{"date":"2018-11-09","close":104633.7656},{"date":"2018-11-12","close":106515.6484},{"date":"2018-11-13","close":105386.5078},{"date":"2018-11-14","close":104257.375},{"date":"2018-11-15","close":106515.6484},{"date":"2018-11-16","close":108021.1719},{"date":"2018-11-19","close":109150.3281},{"date":"2018-11-20","close":109150.3281},{"date":"2018-11-21","close":108021.1719},{"date":"2018-11-22","close":107644.8047},{"date":"2018-11-23","close":106515.6484},{"date":"2018-11-26","close":106892.0547},{"date":"2018-11-27","close":108397.5703},{"date":"2018-11-28","close":108773.9609},{"date":"2018-11-29","close":109150.3281},{"date":"2018-11-30","close":107268.4297},{"date":"2018-12-03","close":106139.2812},{"date":"2018-12-04","close":105386.5078},{"date":"2018-12-05","close":106139.2812},{"date":"2018-12-06","close":105386.5078},{"date":"2018-12-07","close":104257.375},{"date":"2018-12-10","close":104257.375},{"date":"2018-12-11","close":103504.6172},{"date":"2018-12-12","close":103504.6172},{"date":"2018-12-13","close":102751.8594},{"date":"2018-12-14","close":101999.1016},{"date":"2018-12-17","close":101622.7109},{"date":"2018-12-18","close":100493.5703},{"date":"2018-12-19","close":100117.1953},{"date":"2018-12-20","close":98235.2969},{"date":"2018-12-21","close":98611.6719},{"date":"2018-12-24","close":98611.6719},{"date":"2018-12-26","close":97858.9062},{"date":"2018-12-27","close":100228.6562},{"date":"2018-12-28","close":99063.2109},{"date":"2019-01-02","close":98286.25},{"date":"2019-01-03","close":95566.875},{"date":"2019-01-04","close":96343.8359},{"date":"2019-01-07","close":96732.3203},{"date":"2019-01-08","close":97509.2734},{"date":"2019-01-09","close":98286.25},{"date":"2019-01-10","close":98674.7266},{"date":"2019-01-11","close":98674.7266},{"date":"2019-01-14","close":97120.7969},{"date":"2019-01-15","close":97509.2734},{"date":"2019-01-16","close":99451.6875},{"date":"2019-01-17","close":100228.6562},{"date":"2019-01-18","close":100228.6562},{"date":"2019-01-21","close":101005.625},{"date":"2019-01-22","close":104113.4844},{"date":"2019-01-23","close":104113.4844},{"date":"2019-01-24","close":105667.4141},{"date":"2019-01-25","close":106832.875},{"date":"2019-01-28","close":104890.4531},{"date":"2019-01-29","close":106444.3906},{"date":"2019-01-30","close":107221.3516},{"date":"2019-01-31","close":107998.3281},{"date":"2019-02-01","close":105667.4141},{"date":"2019-02-07","close":107998.3281},{"date":"2019-02-08","close":107221.3516},{"date":"2019-02-11","close":107221.3516},{"date":"2019-02-12","close":109940.7266},{"date":"2019-02-13","close":109552.2578},{"date":"2019-02-14","close":109163.7734},{"date":"2019-02-15","close":110717.7109},{"date":"2019-02-18","close":110717.7109},{"date":"2019-02-19","close":109940.7266},{"date":"2019-02-20","close":111106.1875},{"date":"2019-02-21","close":111106.1875},{"date":"2019-02-22","close":110329.2344},{"date":"2019-02-25","close":111106.1875},{"date":"2019-02-26","close":111494.6641},{"date":"2019-02-27","close":111494.6641},{"date":"2019-02-28","close":112271.6562},{"date":"2019-03-04","close":112271.6562},{"date":"2019-03-05","close":112660.125},{"date":"2019-03-06","close":113825.5703},{"date":"2019-03-07","close":113048.6094},{"date":"2019-03-08","close":111883.1641},{"date":"2019-03-11","close":112660.125},{"date":"2019-03-12","close":113437.1016},{"date":"2019-03-13","close":113048.6094},{"date":"2019-03-14","close":114214.0391},{"date":"2019-03-15","close":115379.5},{"date":"2019-03-18","close":115379.5},{"date":"2019-03-19","close":114991.0312},{"date":"2019-03-20","close":115379.5},{"date":"2019-03-21","close":116156.4609},{"date":"2019-03-22","close":115767.9766},{"date":"2019-03-25","close":112660.125},{"date":"2019-03-26","close":113048.6094},{"date":"2019-03-27","close":114214.0391},{"date":"2019-03-28","close":113048.6094},{"date":"2019-03-29","close":114991.0312},{"date":"2019-04-01","close":114991.0312},{"date":"2019-04-02","close":114602.5469},{"date":"2019-04-03","close":114214.0391},{"date":"2019-04-04","close":114991.0312},{"date":"2019-04-05","close":115379.5},{"date":"2019-04-08","close":114991.0312},{"date":"2019-04-09","close":114991.0312},{"date":"2019-04-10","close":114602.5469},{"date":"2019-04-11","close":114991.0312},{"date":"2019-04-12","close":114214.0391},{"date":"2019-04-15","close":125480.0703},{"date":"2019-04-16","close":123537.6484},{"date":"2019-04-17","close":127422.4766},{"date":"2019-04-18","close":121206.75},{"date":"2019-04-19","close":118487.3672},{"date":"2019-04-22","close":121206.75},{"date":"2019-04-23","close":118098.8828},{"date":"2019-04-24","close":115767.9766},{"date":"2019-04-25","close":114214.0391},{"date":"2019-04-26","close":113048.6094},{"date":"2019-04-29","close":114602.5469},{"date":"2019-04-30","close":114602.5469},{"date":"2019-05-02","close":117710.4062},{"date":"2019-05-03","close":116544.9375},{"date":"2019-05-07","close":116544.9375},{"date":"2019-05-08","close":117710.4062},{"date":"2019-05-09","close":116933.4453},{"date":"2019-05-10","close":114991.0312},{"date":"2019-05-13","close":112271.6562},{"date":"2019-05-14","close":112271.6562},{"date":"2019-05-15","close":114214.0391},{"date":"2019-05-16","close":112660.125},{"date":"2019-05-17","close":113825.5703},{"date":"2019-05-20","close":113048.6094},{"date":"2019-05-21","close":113825.5703},{"date":"2019-05-22","close":111883.1641},{"date":"2019-05-23","close":109940.7266},{"date":"2019-05-24","close":108386.8125},{"date":"2019-05-27","close":107609.8359},{"date":"2019-05-28","close":109552.2578},{"date":"2019-05-29","close":108775.2734},{"date":"2019-05-30","close":111883.1641},{"date":"2019-05-31","close":107609.8359},{"date":"2019-06-03","close":109552.2578},{"date":"2019-06-04","close":110329.2344},{"date":"2019-06-05","close":110717.7109},{"date":"2019-06-07","close":111494.6641},{"date":"2019-06-10","close":111494.6641},{"date":"2019-06-11","close":111494.6641},{"date":"2019-06-12","close":110717.7109},{"date":"2019-06-13","close":111494.6641},{"date":"2019-06-14","close":111106.1875},{"date":"2019-06-17","close":111106.1875},{"date":"2019-06-18","close":111494.6641},{"date":"2019-06-19","close":112660.125},{"date":"2019-06-20","close":113437.1016},{"date":"2019-06-21","close":113437.1016},{"date":"2019-06-24","close":113048.6094},{"date":"2019-06-25","close":113437.1016},{"date":"2019-06-26","close":113437.1016},{"date":"2019-06-27","close":113437.0859},{"date":"2019-06-28","close":113045.9531},{"date":"2019-07-01","close":113045.9531},{"date":"2019-07-02","close":113045.9531},{"date":"2019-07-03","close":111481.2812},{"date":"2019-07-04","close":110307.7891},{"date":"2019-07-05","close":111872.4531},{"date":"2019-07-08","close":107569.6484},{"date":"2019-07-09","close":108743.1484},{"date":"2019-07-10","close":108351.9609},{"date":"2019-07-11","close":111090.1094},{"date":"2019-07-12","close":109525.4609},{"date":"2019-07-15","close":110307.7891},{"date":"2019-07-16","close":112263.6016},{"date":"2019-07-17","close":111481.2812},{"date":"2019-07-18","close":111090.1094},{"date":"2019-07-19","close":111481.2812},{"date":"2019-07-22","close":110698.9375},{"date":"2019-07-23","close":111090.1094},{"date":"2019-07-24","close":111872.4531},{"date":"2019-07-25","close":110307.7891},{"date":"2019-07-26","close":109916.6328},{"date":"2019-07-29","close":109134.3125},{"date":"2019-07-30","close":109134.3125},{"date":"2019-07-31","close":109134.3125},{"date":"2019-08-01","close":107569.6484},{"date":"2019-08-02","close":104831.5156},{"date":"2019-08-05","close":101702.2031},{"date":"2019-08-06","close":101311.0547},{"date":"2019-08-07","close":100919.8984},{"date":"2019-08-08","close":101702.2031},{"date":"2019-08-09","close":102484.5391},{"date":"2019-08-12","close":100919.8984},{"date":"2019-08-13","close":99355.2422},{"date":"2019-08-14","close":100919.8984},{"date":"2019-08-16","close":97790.6016},{"date":"2019-08-19","close":100137.5703},{"date":"2019-08-20","close":103266.8672},{"date":"2019-08-21","close":103266.8672},{"date":"2019-08-22","close":103658.0391},{"date":"2019-08-23","close":103658.0391},{"date":"2019-08-26","close":101702.2031},{"date":"2019-08-27","close":101311.0547},{"date":"2019-08-28","close":102093.375},{"date":"2019-08-29","close":102093.375},{"date":"2019-08-30","close":104440.3672},{"date":"2019-09-02","close":104831.5156},{"date":"2019-09-03","close":105222.6797},{"date":"2019-09-04","close":106005.0078},{"date":"2019-09-05","close":107178.4922},{"date":"2019-09-06","close":107960.8203},{"date":"2019-09-09","close":108351.9609},{"date":"2019-09-10","close":107178.4922},{"date":"2019-09-11","close":107960.8203},{"date":"2019-09-16","close":109916.6328},{"date":"2019-09-17","close":109525.4609},{"date":"2019-09-18","close":110307.7891},{"date":"2019-09-19","close":110307.7891},{"date":"2019-09-20","close":110698.9375},{"date":"2019-09-23","close":109916.6328},{"date":"2019-09-24","close":110698.9375},{"date":"2019-09-25","close":109916.6328},{"date":"2019-09-26","close":109916.6328},{"date":"2019-09-27","close":108743.1484},{"date":"2019-09-30","close":109916.6328},{"date":"2019-10-01","close":115001.75},{"date":"2019-10-02","close":113437.0859},{"date":"2019-10-04","close":111872.4531},{"date":"2019-10-07","close":112654.7578},{"date":"2019-10-08","close":112654.7578},{"date":"2019-10-10","close":111872.4531},{"date":"2019-10-11","close":114219.3984},{"date":"2019-10-14","close":114610.5859},{"date":"2019-10-15","close":116175.1953},{"date":"2019-10-16","close":116957.5469},{"date":"2019-10-17","close":117348.6953},{"date":"2019-10-18","close":115784.0703},{"date":"2019-10-21","close":113828.2578},{"date":"2019-10-22","close":114219.3984},{"date":"2019-10-23","close":113437.0859},{"date":"2019-10-24","close":117348.6953},{"date":"2019-10-25","close":116957.5469},{"date":"2019-10-28","close":121260.3281},{"date":"2019-10-29","close":119304.5312},{"date":"2019-10-30","close":119695.6953},{"date":"2019-10-31","close":120478.0},{"date":"2019-11-01","close":120869.1719},{"date":"2019-11-04","close":123216.125},{"date":"2019-11-05","close":123607.3281},{"date":"2019-11-06","close":123607.3281},{"date":"2019-11-07","close":123216.125},{"date":"2019-11-08","close":121651.5},{"date":"2019-11-11","close":121651.5},{"date":"2019-11-12","close":122433.8125},{"date":"2019-11-13","close":122824.9922},{"date":"2019-11-14","close":122433.8125},{"date":"2019-11-15","close":122824.9922},{"date":"2019-11-18","close":123998.4688},{"date":"2019-11-19","close":122433.8125},{"date":"2019-11-20","close":120869.1719},{"date":"2019-11-21","close":121260.3281},{"date":"2019-11-22","close":118522.1875},{"date":"2019-11-25","close":124389.6328},{"date":"2019-11-26","close":161550.0469},{"date":"2019-11-27","close":170937.9531},{"date":"2019-11-28","close":148250.5312},{"date":"2019-11-29","close":142383.0938},{"date":"2019-12-02","close":137298.0},{"date":"2019-12-03","close":131039.375},{"date":"2019-12-04","close":128692.4297},{"date":"2019-12-05","close":154117.9844},{"date":"2019-12-06","close":145903.5312},{"date":"2019-12-09","close":135733.3438},{"date":"2019-12-10","close":135342.1719},{"date":"2019-12-11","close":132604.0469},{"date":"2019-12-12","close":132995.2188},{"date":"2019-12-13","close":133386.375},{"date":"2019-12-16","close":132995.2188},{"date":"2019-12-17","close":132995.2188},{"date":"2019-12-18","close":138862.625},{"date":"2019-12-19","close":136906.8438},{"date":"2019-12-20","close":136515.6719},{"date":"2019-12-23","close":137298.0},{"date":"2019-12-24","close":145512.4219},{"date":"2019-12-26","close":143947.75},{"date":"2019-12-27","close":148387.375},{"date":"2019-12-30","close":149587.2656},{"date":"2020-01-02","close":147187.4688},{"date":"2020-01-03","close":143187.8594},{"date":"2020-01-06","close":139588.125},{"date":"2020-01-07","close":143187.8594},{"date":"2020-01-08","close":135588.4688},{"date":"2020-01-09","close":139988.1094},{"date":"2020-01-10","close":147587.4531},{"date":"2020-01-13","close":144387.7344},{"date":"2020-01-14","close":146387.5312},{"date":"2020-01-15","close":146787.5156},{"date":"2020-01-16","close":146387.5312},{"date":"2020-01-17","close":144787.6562},{"date":"2020-01-20","close":143187.8594},{"date":"2020-01-21","close":140388.0625},{"date":"2020-01-22","close":141587.9688},{"date":"2020-01-23","close":138788.2031},{"date":"2020-01-28","close":135188.5},{"date":"2020-01-29","close":137588.2656},{"date":"2020-01-30","close":139588.125},{"date":"2020-01-31","close":135188.5},{"date":"2020-02-03","close":134788.5156},{"date":"2020-02-04","close":137188.3281},{"date":"2020-02-05","close":137988.25},{"date":"2020-02-06","close":139588.125},{"date":"2020-02-07","close":138788.2031},{"date":"2020-02-10","close":137988.25},{"date":"2020-02-11","close":139588.125},{"date":"2020-02-12","close":139988.1094},{"date":"2020-02-13","close":140388.0625},{"date":"2020-02-14","close":139588.125},{"date":"2020-02-17","close":138388.2344},{"date":"2020-02-18","close":137588.2656},{"date":"2020-02-19","close":137588.2656},{"date":"2020-02-20","close":135988.4375},{"date":"2020-02-21","close":135988.4375},{"date":"2020-02-24","close":135588.4688},{"date":"2020-02-25","close":137988.25},{"date":"2020-02-26","close":140388.0625},{"date":"2020-02-27","close":135188.5},{"date":"2020-02-28","close":130788.8672},{"date":"2020-03-02","close":129588.9453},{"date":"2020-03-03","close":128789.0703},{"date":"2020-03-04","close":132788.6875},{"date":"2020-03-05","close":136388.375},{"date":"2020-03-06","close":133588.6406},{"date":"2020-03-09","close":133588.6406},{"date":"2020-03-10","close":123589.4922},{"date":"2020-03-11","close":121589.6562},{"date":"2020-03-12","close":121589.6562},{"date":"2020-03-13","close":101191.3906},{"date":"2020-03-16","close":91992.1719},{"date":"2020-03-17","close":87192.5938},{"date":"2020-03-18","close":82792.9609},{"date":"2020-03-19","close":70394.0156},{"date":"2020-03-20","close":75033.6172},{"date":"2020-03-23","close":71593.9297},{"date":"2020-03-24","close":88792.4453},{"date":"2020-03-25","close":91592.2109},{"date":"2020-03-26","close":90392.3125},{"date":"2020-03-27","close":91592.2109},{"date":"2020-03-30","close":91592.2109},{"date":"2020-03-31","close":95191.9141},{"date":"2020-04-01","close":106390.9531},{"date":"2020-04-02","close":109190.7188},{"date":"2020-04-03","close":108790.7422},{"date":"2020-04-06","close":109990.6328},{"date":"2020-04-07","close":109990.6328},{"date":"2020-04-08","close":106390.9531},{"date":"2020-04-09","close":106390.9531},{"date":"2020-04-10","close":111190.5547},{"date":"2020-04-13","close":108390.7812},{"date":"2020-04-14","close":109590.6719},{"date":"2020-04-16","close":109590.6719},{"date":"2020-04-17","close":115990.1172},{"date":"2020-04-20","close":117190.0391},{"date":"2020-04-21","close":114790.2188},{"date":"2020-04-22","close":114790.2188},{"date":"2020-04-23","close":115190.1875},{"date":"2020-04-24","close":113590.3203},{"date":"2020-04-27","close":117590.0078},{"date":"2020-04-28","close":120389.7812},{"date":"2020-04-29","close":125989.2656},{"date":"2020-05-04","close":129588.9453},{"date":"2020-05-06","close":136388.375},{"date":"2020-05-07","close":136788.375},{"date":"2020-05-08","close":139188.1562},{"date":"2020-05-11","close":149587.2656},{"date":"2020-05-12","close":151187.1562},{"date":"2020-05-13","close":154786.8125},{"date":"2020-05-14","close":156386.6875},{"date":"2020-05-15","close":157186.6094},{"date":"2020-05-18","close":176384.9688},{"date":"2020-05-19","close":173985.1875},{"date":"2020-05-20","close":168785.625},{"date":"2020-05-21","close":167985.7188},{"date":"2020-05-22","close":169985.5625},{"date":"2020-05-25","close":176384.9688},{"date":"2020-05-26","close":182384.4688},{"date":"2020-05-27","close":181984.5312},{"date":"2020-05-28","close":173185.2812},{"date":"2020-05-29","close":168785.625},{"date":"2020-06-01","close":169985.5625},{"date":"2020-06-02","close":169985.5625},{"date":"2020-06-03","close":166385.8281},{"date":"2020-06-04","close":161586.2344},{"date":"2020-06-05","close":170385.5},{"date":"2020-06-08","close":172785.2969},{"date":"2020-06-09","close":172785.2969},{"date":"2020-06-10","close":173585.2344},{"date":"2020-06-11","close":197183.2344},{"date":"2020-06-12","close":227980.6094},{"date":"2020-06-15","close":296374.7812},{"date":"2020-06-16","close":340371.0},{"date":"2020-06-17","close":375968.0625},{"date":"2020-06-18","close":378367.8125},{"date":"2020-06-19","close":302774.2188},{"date":"2020-06-22","close":310773.5938},{"date":"2020-06-23","close":301174.375},{"date":"2020-06-24","close":273976.6875},{"date":"2020-06-25","close":288375.4062},{"date":"2020-06-26","close":306373.9688},{"date":"2020-06-29","close":309181.0312},{"date":"2020-06-30","close":362515.75},{"date":"2020-07-01","close":361713.75},{"date":"2020-07-02","close":266272.6562},{"date":"2020-07-03","close":218953.125},{"date":"2020-07-06","close":211734.8594},{"date":"2020-07-07","close":207323.7344},{"date":"2020-07-08","close":218552.0938},{"date":"2020-07-09","close":212135.875},{"date":"2020-07-10","close":202110.5469},{"date":"2020-07-13","close":193288.2656},{"date":"2020-07-14","close":184465.9844},{"date":"2020-07-15","close":180054.8594},{"date":"2020-07-16","close":182059.9062},{"date":"2020-07-17","close":180054.8594},{"date":"2020-07-20","close":173638.6406},{"date":"2020-07-21","close":171633.6094},{"date":"2020-07-22","close":222963.25},{"date":"2020-07-23","close":187273.0625},{"date":"2020-07-24","close":178450.7969},{"date":"2020-07-27","close":186872.0781},{"date":"2020-07-28","close":184465.9844},{"date":"2020-07-29","close":182059.9062},{"date":"2020-07-30","close":186070.0625},{"date":"2020-07-31","close":182460.9219},{"date":"2020-08-03","close":176846.7344},{"date":"2020-08-04","close":183262.9375},{"date":"2020-08-05","close":197298.375},{"date":"2020-08-06","close":192085.2344},{"date":"2020-08-07","close":193689.2812},{"date":"2020-08-10","close":199303.4844},{"date":"2020-08-11","close":194892.3125},{"date":"2020-08-12","close":190481.1719},{"date":"2020-08-13","close":189278.1562},{"date":"2020-08-14","close":184064.9531},{"date":"2020-08-18","close":174039.6406},{"date":"2020-08-19","close":174440.6562},{"date":"2020-08-20","close":163212.2969},{"date":"2020-08-21","close":164415.3281},{"date":"2020-08-24","close":165618.3594},{"date":"2020-08-25","close":173638.6406},{"date":"2020-08-26","close":172034.5781},{"date":"2020-08-27","close":168425.4688},{"date":"2020-08-28","close":172836.5938},{"date":"2020-08-31","close":169628.5},{"date":"2020-09-01","close":168425.4688},{"date":"2020-09-02","close":168826.4844},{"date":"2020-09-03","close":169628.5},{"date":"2020-09-04","close":166420.4219},{"date":"2020-09-07","close":166420.4219},{"date":"2020-09-08","close":165618.3594},{"date":"2020-09-09","close":162009.25},{"date":"2020-09-10","close":162811.2812},{"date":"2020-09-11","close":161608.2656},{"date":"2020-09-14","close":162410.2812},{"date":"2020-09-15","close":162811.2812},{"date":"2020-09-16","close":172034.5781},{"date":"2020-09-17","close":167222.4219},{"date":"2020-09-18","close":168826.4844},{"date":"2020-09-21","close":165618.3594},{"date":"2020-09-22","close":160405.2031},{"date":"2020-09-23","close":160004.1875},{"date":"2020-09-24","close":152384.9375},{"date":"2020-09-25","close":153988.9844},{"date":"2020-09-28","close":155593.0469},{"date":"2020-09-29","close":155994.0469},{"date":"2020-10-05","close":157598.1094},{"date":"2020-10-06","close":156395.0625},{"date":"2020-10-07","close":157999.125},{"date":"2020-10-08","close":161207.2031},{"date":"2020-10-12","close":160806.2031},{"date":"2020-10-13","close":159603.1719},{"date":"2020-10-14","close":161207.2031},{"date":"2020-10-15","close":161207.2031},{"date":"2020-10-16","close":160405.2031},{"date":"2020-10-19","close":157999.125},{"date":"2020-10-20","close":156395.0625},{"date":"2020-10-21","close":160405.2031},{"date":"2020-10-22","close":157999.125},{"date":"2020-10-23","close":158400.1406},{"date":"2020-10-26","close":157197.0938},{"date":"2020-10-27","close":155994.0469},{"date":"2020-10-28","close":155994.0469},{"date":"2020-10-29","close":154791.0156},{"date":"2020-10-30","close":153588.0},{"date":"2020-11-02","close":153186.9688},{"date":"2020-11-03","close":153988.9844},{"date":"2020-11-04","close":153588.0},{"date":"2020-11-05","close":155994.0469},{"date":"2020-11-06","close":155994.0469},{"date":"2020-11-09","close":157999.125},{"date":"2020-11-10","close":159202.1719},{"date":"2020-11-11","close":163613.3125},{"date":"2020-11-12","close":163613.3125},{"date":"2020-11-13","close":172034.5781},{"date":"2020-11-16","close":184465.9844},{"date":"2020-11-17","close":179653.8438},{"date":"2020-11-18","close":176044.7031},{"date":"2020-11-19","close":172034.5781},{"date":"2020-11-20","close":174440.6562},{"date":"2020-11-23","close":175242.7031},{"date":"2020-11-24","close":176445.7188},{"date":"2020-11-25","close":177648.7656},{"date":"2020-11-26","close":177648.7656},{"date":"2020-11-27","close":177648.7656},{"date":"2020-11-30","close":177247.7344},{"date":"2020-12-01","close":179653.8438},{"date":"2020-12-02","close":188075.0938},{"date":"2020-12-03","close":190080.1562},{"date":"2020-12-04","close":198100.4531},{"date":"2020-12-07","close":201709.5312},{"date":"2020-12-08","close":211333.8906},{"date":"2020-12-09","close":211333.8906},{"date":"2020-12-10","close":207724.7656},{"date":"2020-12-11","close":207724.7656},{"date":"2020-12-14","close":203714.6094},{"date":"2020-12-15","close":197298.375},{"date":"2020-12-16","close":193689.2812},{"date":"2020-12-17","close":194892.3125},{"date":"2020-12-18","close":195293.3438},{"date":"2020-12-21","close":194892.3125},{"date":"2020-12-22","close":190080.1562},{"date":"2020-12-23","close":191684.2031},{"date":"2020-12-24","close":194090.2969},{"date":"2020-12-28","close":191283.2031},{"date":"2020-12-29","close":194615.9688},{"date":"2020-12-30","close":197496.0938},{"date":"2021-01-04","close":202022.0625},{"date":"2021-01-05","close":204902.2188},{"date":"2021-01-06","close":217245.7031},{"date":"2021-01-07","close":225063.2969},{"date":"2021-01-08","close":228354.8906},{"date":"2021-01-11","close":223828.9219},{"date":"2021-01-12","close":215599.9219},{"date":"2021-01-13","close":220537.3281},{"date":"2021-01-14","close":223006.0156},{"date":"2021-01-15","close":220125.8438},{"date":"2021-01-18","close":213954.1094},{"date":"2021-01-19","close":218891.5312},{"date":"2021-01-20","close":230412.125},{"date":"2021-01-21","close":237818.2812},{"date":"2021-01-22","close":239875.4531},{"date":"2021-01-25","close":250161.75},{"date":"2021-01-26","close":257979.2656},{"date":"2021-01-27","close":250161.75},{"date":"2021-01-28","close":241109.8594},{"date":"2021-01-29","close":231646.4688},{"date":"2021-02-01","close":239464.0469},{"date":"2021-02-02","close":239875.4531},{"date":"2021-02-03","close":242344.2031},{"date":"2021-02-04","close":237818.2812},{"date":"2021-02-05","close":231235.0312},{"date":"2021-02-08","close":227531.9375},{"date":"2021-02-09","close":227531.9375},{"date":"2021-02-10","close":227943.4062},{"date":"2021-02-15","close":223828.9219},{"date":"2021-02-16","close":224240.3906},{"date":"2021-02-17","close":224240.3906},{"date":"2021-02-18","close":220537.3281},{"date":"2021-02-19","close":218068.625},{"date":"2021-02-22","close":214365.5781},{"date":"2021-02-23","close":209839.5938},{"date":"2021-02-24","close":202022.0625},{"date":"2021-02-25","close":206959.4375},{"date":"2021-02-26","close":199553.3594},{"date":"2021-03-02","close":205725.1094},{"date":"2021-03-03","close":206548.0156},{"date":"2021-03-04","close":203667.8594},{"date":"2021-03-05","close":198319.0156},{"date":"2021-03-08","close":192558.7031},{"date":"2021-03-09","close":184741.1562},{"date":"2021-03-10","close":187621.2969},{"date":"2021-03-11","close":195850.3281},{"date":"2021-03-12","close":203256.4219},{"date":"2021-03-15","close":199964.7969},{"date":"2021-03-16","close":199964.7969},{"date":"2021-03-17","close":197496.0938},{"date":"2021-03-18","close":199553.3594},{"date":"2021-03-19","close":199141.9219},{"date":"2021-03-22","close":196673.2031},{"date":"2021-03-23","close":193381.625},{"date":"2021-03-24","close":190090.0},{"date":"2021-03-25","close":195850.3281},{"date":"2021-03-26","close":206548.0156},{"date":"2021-03-29","close":203667.8594},{"date":"2021-03-30","close":214777.0156},{"date":"2021-03-31","close":213954.1094},{"date":"2021-04-01","close":217245.7031},{"date":"2021-04-02","close":215599.9219},{"date":"2021-04-05","close":212308.3125},{"date":"2021-04-06","close":213131.2344},{"date":"2021-04-07","close":213131.2344},{"date":"2021-04-08","close":213131.2344},{"date":"2021-04-09","close":216011.3594},{"date":"2021-04-12","close":220537.3281},{"date":"2021-04-13","close":223006.0156},{"date":"2021-04-14","close":220125.8438},{"date":"2021-04-15","close":217245.7031},{"date":"2021-04-16","close":218068.625},{"date":"2021-04-19","close":220537.3281},{"date":"2021-04-20","close":220125.8438},{"date":"2021-04-21","close":223828.9219},{"date":"2021-04-22","close":222183.125},{"date":"2021-04-23","close":220948.7656},{"date":"2021-04-26","close":220537.3281},{"date":"2021-04-27","close":218480.0781},{"date":"2021-04-28","close":213542.6562},{"date":"2021-04-29","close":213131.2344},{"date":"2021-04-30","close":209016.7188},{"date":"2021-05-03","close":206548.0156},{"date":"2021-05-04","close":213542.6562},{"date":"2021-05-06","close":214777.0156},{"date":"2021-05-07","close":217245.7031},{"date":"2021-05-10","close":220125.8438},{"date":"2021-05-11","close":216011.3594},{"date":"2021-05-12","close":210662.5156},{"date":"2021-05-13","close":205725.1094},{"date":"2021-05-14","close":206959.4375},{"date":"2021-05-17","close":204902.2188},{"date":"2021-05-18","close":205313.6562},{"date":"2021-05-20","close":205313.6562},{"date":"2021-05-21","close":205313.6562},{"date":"2021-05-24","close":203667.8594},{"date":"2021-05-25","close":203256.4219},{"date":"2021-05-26","close":202844.9688},{"date":"2021-05-27","close":202022.0625},{"date":"2021-05-28","close":204902.2188},{"date":"2021-05-31","close":203256.4219},{"date":"2021-06-01","close":206136.5625},{"date":"2021-06-02","close":206136.5625},{"date":"2021-06-03","close":207782.3594},{"date":"2021-06-04","close":206548.0156},{"date":"2021-06-07","close":206959.4375},{"date":"2021-06-08","close":204902.2188},{"date":"2021-06-09","close":204079.2969},{"date":"2021-06-10","close":213954.1094},{"date":"2021-06-11","close":215188.4531},{"date":"2021-06-14","close":212719.7812},{"date":"2021-06-15","close":211896.8594},{"date":"2021-06-16","close":211485.4062},{"date":"2021-06-17","close":211485.4062},{"date":"2021-06-18","close":210251.0625},{"date":"2021-06-21","close":207370.9219},{"date":"2021-06-22","close":208193.8125},{"date":"2021-06-23","close":210662.5156},{"date":"2021-06-24","close":210662.5156},{"date":"2021-06-25","close":212308.3125},{"date":"2021-06-28","close":211485.4062},{"date":"2021-06-29","close":210243.8281},{"date":"2021-06-30","close":210243.8281},{"date":"2021-07-01","close":209829.9531},{"date":"2021-07-02","close":209002.2031},{"date":"2021-07-05","close":208174.5},{"date":"2021-07-06","close":206932.8906},{"date":"2021-07-07","close":206932.8906},{"date":"2021-07-08","close":206519.0312},{"date":"2021-07-09","close":204449.6875},{"date":"2021-07-12","close":207346.75},{"date":"2021-07-13","close":210243.8281},{"date":"2021-07-14","close":208588.3594},{"date":"2021-07-15","close":207760.625},{"date":"2021-07-16","close":206519.0312},{"date":"2021-07-19","close":205691.2969},{"date":"2021-07-20","close":204449.6875},{"date":"2021-07-21","close":204035.8125},{"date":"2021-07-22","close":206519.0312},{"date":"2021-07-23","close":206519.0312},{"date":"2021-07-26","close":204863.5469},{"date":"2021-07-27","close":204449.6875},{"date":"2021-07-28","close":203208.125},{"date":"2021-07-29","close":203208.125},{"date":"2021-07-30","close":201138.7812},{"date":"2021-08-02","close":201552.625},{"date":"2021-08-03","close":201138.7812},{"date":"2021-08-04","close":201966.5156},{"date":"2021-08-05","close":203621.9531},{"date":"2021-08-06","close":207346.75},{"date":"2021-08-09","close":206519.0312},{"date":"2021-08-10","close":207760.625},{"date":"2021-08-11","close":206519.0312},{"date":"2021-08-12","close":206519.0312},{"date":"2021-08-13","close":202380.375},{"date":"2021-08-17","close":199483.2969},{"date":"2021-08-18","close":201966.5156},{"date":"2021-08-19","close":197827.8594},{"date":"2021-08-20","close":197413.9844},{"date":"2021-08-23","close":204863.5469},{"date":"2021-08-24","close":202794.2344},{"date":"2021-08-25","close":201552.625},{"date":"2021-08-26","close":201552.625},{"date":"2021-08-27","close":203208.125},{"date":"2021-08-30","close":202794.2344},{"date":"2021-08-31","close":202794.2344},{"date":"2021-09-01","close":204035.8125},{"date":"2021-09-02","close":202794.2344},{"date":"2021-09-03","close":203621.9531},{"date":"2021-09-06","close":206932.8906},{"date":"2021-09-07","close":204863.5469},{"date":"2021-09-08","close":203208.125},{"date":"2021-09-09","close":202794.2344},{"date":"2021-09-10","close":203208.125},{"date":"2021-09-13","close":201966.5156},{"date":"2021-09-14","close":202380.375},{"date":"2021-09-15","close":205277.4219},{"date":"2021-09-16","close":203208.125},{"date":"2021-09-17","close":203621.9531},{"date":"2021-09-23","close":203208.125},{"date":"2021-09-24","close":202380.375},{"date":"2021-09-27","close":200724.8906},{"date":"2021-09-28","close":199897.1562},{"date":"2021-09-29","close":198655.5938},{"date":"2021-09-30","close":199483.2969},{"date":"2021-10-01","close":196172.375},{"date":"2021-10-05","close":192447.5625},{"date":"2021-10-06","close":190378.25},{"date":"2021-10-07","close":191205.9844},{"date":"2021-10-08","close":190792.125},{"date":"2021-10-12","close":188722.7969},{"date":"2021-10-13","close":189964.375},{"date":"2021-10-14","close":191205.9844},{"date":"2021-10-15","close":189964.375},{"date":"2021-10-18","close":189964.375},{"date":"2021-10-19","close":189136.6562},{"date":"2021-10-20","close":189136.6562},{"date":"2021-10-21","close":187067.3125},{"date":"2021-10-22","close":185411.875},{"date":"2021-10-25","close":185411.875},{"date":"2021-10-26","close":187067.3125},{"date":"2021-10-27","close":188722.7969},{"date":"2021-10-28","close":187067.3125},{"date":"2021-10-29","close":185825.7031},{"date":"2021-11-01","close":186239.6094},{"date":"2021-11-02","close":187895.0625},{"date":"2021-11-03","close":186239.6094},{"date":"2021-11-04","close":186239.6094},{"date":"2021-11-05","close":184170.2812},{"date":"2021-11-08","close":181687.0625},{"date":"2021-11-09","close":179203.8906},{"date":"2021-11-10","close":176306.8281},{"date":"2021-11-11","close":173409.75},{"date":"2021-11-12","close":178790.0156},{"date":"2021-11-15","close":178790.0156},{"date":"2021-11-16","close":180031.6094},{"date":"2021-11-17","close":184170.2812},{"date":"2021-11-18","close":182928.6719},{"date":"2021-11-19","close":182514.8125},{"date":"2021-11-22","close":184584.125},{"date":"2021-11-23","close":180859.3594},{"date":"2021-11-24","close":187481.2031},{"date":"2021-11-25","close":187895.0625},{"date":"2021-11-26","close":180859.3594},{"date":"2021-11-29","close":178790.0156},{"date":"2021-11-30","close":179203.8906},{"date":"2021-12-01","close":181273.2031},{"date":"2021-12-02","close":183756.4062},{"date":"2021-12-03","close":183756.4062},{"date":"2021-12-06","close":183756.4062},{"date":"2021-12-07","close":183756.4062},{"date":"2021-12-08","close":183756.4062},{"date":"2021-12-09","close":184170.2812},{"date":"2021-12-10","close":184997.9844},{"date":"2021-12-13","close":185825.7031},{"date":"2021-12-14","close":183756.4062},{"date":"2021-12-15","close":182928.6719},{"date":"2021-12-16","close":182928.6719},{"date":"2021-12-17","close":184170.2812},{"date":"2021-12-20","close":184584.125},{"date":"2021-12-21","close":184584.125},{"date":"2021-12-22","close":184997.9844},{"date":"2021-12-23","close":183756.4062},{"date":"2021-12-24","close":184584.125},{"date":"2021-12-27","close":185411.875},{"date":"2021-12-28","close":186239.6094},{"date":"2021-12-29","close":189692.4375},{"date":"2021-12-30","close":187561.0312},{"date":"2022-01-03","close":222500.0},{"date":"2022-01-04","close":189266.1562},{"date":"2022-01-05","close":187134.7656},{"date":"2022-01-06","close":185003.3906},{"date":"2022-01-07","close":185429.6719},{"date":"2022-01-10","close":183724.5781},{"date":"2022-01-11","close":183724.5781},{"date":"2022-01-12","close":186708.4844},{"date":"2022-01-13","close":185429.6719},{"date":"2022-01-14","close":182445.75},{"date":"2022-01-17","close":179035.5312},{"date":"2022-01-18","close":179888.0781},{"date":"2022-01-19","close":177756.7031},{"date":"2022-01-20","close":181166.9062},{"date":"2022-01-21","close":178183.0},{"date":"2022-01-24","close":172215.125},{"date":"2022-01-25","close":166673.5625},{"date":"2022-01-26","close":166673.5625},{"date":"2022-01-27","close":157721.7812},{"date":"2022-01-28","close":162410.8125},{"date":"2022-02-03","close":165820.9844},{"date":"2022-02-04","close":167099.8438},{"date":"2022-02-07","close":165820.9844},{"date":"2022-02-08","close":165820.9844},{"date":"2022-02-09","close":165820.9844},{"date":"2022-02-10","close":174346.5156},{"date":"2022-02-11","close":170510.0312},{"date":"2022-02-14","close":167526.0781},{"date":"2022-02-15","close":166247.2812},{"date":"2022-02-16","close":169657.4844},{"date":"2022-02-17","close":168804.9531},{"date":"2022-02-18","close":169657.4844},{"date":"2022-02-21","close":169657.4844},{"date":"2022-02-22","close":169657.4844},{"date":"2022-02-23","close":169657.4844},{"date":"2022-02-24","close":168378.6562},{"date":"2022-02-25","close":168378.6562},{"date":"2022-02-28","close":168378.6562},{"date":"2022-03-02","close":176051.6094},{"date":"2022-03-03","close":175625.3281},{"date":"2022-03-04","close":175625.3281},{"date":"2022-03-07","close":173067.6719},{"date":"2022-03-08","close":173067.6719},{"date":"2022-03-10","close":173067.6719},{"date":"2022-03-11","close":180314.3594},{"date":"2022-03-14","close":174346.5156},{"date":"2022-03-15","close":171788.8594},{"date":"2022-03-16","close":171788.8594},{"date":"2022-03-17","close":174346.5156},{"date":"2022-03-18","close":175199.0625},{"date":"2022-03-21","close":175199.0625},{"date":"2022-03-22","close":177330.4219},{"date":"2022-03-23","close":177330.4219},{"date":"2022-03-24","close":178609.2656},{"date":"2022-03-25","close":178609.2656},{"date":"2022-03-28","close":179035.5312},{"date":"2022-03-29","close":184150.8438},{"date":"2022-03-30","close":182872.0},{"date":"2022-03-31","close":185429.6719},{"date":"2022-04-01","close":185429.6719},{"date":"2022-04-04","close":188413.5938},{"date":"2022-04-05","close":187987.3281},{"date":"2022-04-06","close":188413.5938},{"date":"2022-04-07","close":186282.2344},{"date":"2022-04-08","close":188413.5938},{"date":"2022-04-11","close":187561.0312},{"date":"2022-04-12","close":185003.3906},{"date":"2022-04-13","close":186708.4844},{"date":"2022-04-14","close":185855.9219},{"date":"2022-04-15","close":187134.7656},{"date":"2022-04-18","close":187134.7656},{"date":"2022-04-19","close":187561.0312},{"date":"2022-04-20","close":189266.1562},{"date":"2022-04-21","close":191397.5},{"date":"2022-04-22","close":191823.8125},{"date":"2022-04-25","close":186708.4844},{"date":"2022-04-26","close":188413.5938},{"date":"2022-04-27","close":190118.6875},{"date":"2022-04-28","close":193528.9062},{"date":"2022-04-29","close":191823.8125},{"date":"2022-05-02","close":192250.0625},{"date":"2022-05-03","close":189692.4375},{"date":"2022-05-04","close":190118.6875},{"date":"2022-05-06","close":188413.5938},{"date":"2022-05-09","close":213000.0},{"date":"2022-05-10","close":181166.9062},{"date":"2022-05-11","close":180740.6406},{"date":"2022-05-12","close":178609.2656},{"date":"2022-05-13","close":179035.5312},{"date":"2022-05-16","close":177756.7031},{"date":"2022-05-17","close":180314.3594},{"date":"2022-05-18","close":180740.6406},{"date":"2022-05-19","close":178609.2656},{"date":"2022-05-20","close":180314.3594},{"date":"2022-05-23","close":179035.5312},{"date":"2022-05-24","close":173493.9688},{"date":"2022-05-25","close":175625.3281},{"date":"2022-05-26","close":175625.3281},{"date":"2022-05-27","close":176477.8906},{"date":"2022-05-30","close":178183.0},{"date":"2022-05-31","close":182445.75},{"date":"2022-06-02","close":183298.2969},{"date":"2022-06-03","close":182019.4688},{"date":"2022-06-07","close":180740.6406},{"date":"2022-06-08","close":178183.0},{"date":"2022-06-09","close":178609.2656},{"date":"2022-06-10","close":178183.0},{"date":"2022-06-13","close":174772.7969},{"date":"2022-06-14","close":170936.3125},{"date":"2022-06-15","close":165820.9844},{"date":"2022-06-16","close":167526.0781},{"date":"2022-06-17","close":169231.2188},{"date":"2022-06-20","close":164542.1875},{"date":"2022-06-21","close":166247.2812},{"date":"2022-06-22","close":163263.375},{"date":"2022-06-23","close":158148.0469},{"date":"2022-06-24","close":161558.25},{"date":"2022-06-27","close":164115.9219},{"date":"2022-06-28","close":165394.75},{"date":"2022-06-29","close":163676.3594},{"date":"2022-06-30","close":161957.9531},{"date":"2022-07-01","close":160239.5781},{"date":"2022-07-04","close":158091.5938},{"date":"2022-07-05","close":161528.3594},{"date":"2022-07-06","close":156373.2188},{"date":"2022-07-07","close":157232.375},{"date":"2022-07-08","close":158521.2031},{"date":"2022-07-11","close":158091.5938},{"date":"2022-07-12","close":154225.2188},{"date":"2022-07-13","close":154654.8281},{"date":"2022-07-14","close":154225.2188},{"date":"2022-07-15","close":155514.0156},{"date":"2022-07-18","close":156373.2188},{"date":"2022-07-19","close":158950.7812},{"date":"2022-07-20","close":159380.375},{"date":"2022-07-21","close":159380.375},{"date":"2022-07-22","close":159810.0},{"date":"2022-07-25","close":161098.7656},{"date":"2022-07-26","close":161098.7656},{"date":"2022-07-27","close":162387.5625},{"date":"2022-07-28","close":163246.7344},{"date":"2022-07-29","close":164105.9531},{"date":"2022-08-01","close":163246.7344},{"date":"2022-08-02","close":161957.9531},{"date":"2022-08-03","close":162817.1562},{"date":"2022-08-04","close":162387.5625},{"date":"2022-08-05","close":163676.3594},{"date":"2022-08-08","close":164105.9531},{"date":"2022-08-09","close":164965.125},{"date":"2022-08-10","close":165394.75},{"date":"2022-08-11","close":168831.5},{"date":"2022-08-12","close":169690.7031},{"date":"2022-08-16","close":170549.9062},{"date":"2022-08-17","close":173557.0625},{"date":"2022-08-18","close":173127.4688},{"date":"2022-08-19","close":170120.3125},{"date":"2022-08-22","close":168401.9375},{"date":"2022-08-23","close":166683.5469},{"date":"2022-08-24","close":170120.3125},{"date":"2022-08-25","close":169261.1094},{"date":"2022-08-26","close":170549.9062},{"date":"2022-08-29","close":166253.9531},{"date":"2022-08-30","close":167113.0938},{"date":"2022-08-31","close":170979.5},{"date":"2022-09-01","close":167972.3125},{"date":"2022-09-02","close":168831.5},{"date":"2022-09-05","close":167972.3125},{"date":"2022-09-06","close":164965.125},{"date":"2022-09-07","close":162387.5625},{"date":"2022-09-08","close":162387.5625},{"date":"2022-09-13","close":166683.5469},{"date":"2022-09-14","close":164535.5625},{"date":"2022-09-15","close":166253.9531},{"date":"2022-09-16","close":166683.5469},{"date":"2022-09-19","close":163246.7344},{"date":"2022-09-20","close":164965.125},{"date":"2022-09-21","close":163676.3594},{"date":"2022-09-22","close":161528.3594},{"date":"2022-09-23","close":158950.7812},{"date":"2022-09-26","close":152936.4219},{"date":"2022-09-27","close":150358.8594},{"date":"2022-09-28","close":144774.0938},{"date":"2022-09-29","close":146492.5},{"date":"2022-09-30","close":145203.7188},{"date":"2022-10-04","close":149070.0781},{"date":"2022-10-05","close":148640.4688},{"date":"2022-10-06","close":149070.0781},{"date":"2022-10-07","close":152077.2344},{"date":"2022-10-11","close":148210.8906},{"date":"2022-10-12","close":147781.2656},{"date":"2022-10-13","close":144774.0938},{"date":"2022-10-14","close":147781.2656},{"date":"2022-10-17","close":144774.0938},{"date":"2022-10-18","close":148210.8906},{"date":"2022-10-19","close":147781.2656},{"date":"2022-10-20","close":146492.5},{"date":"2022-10-21","close":145203.7188},{"date":"2022-10-24","close":144344.5156},{"date":"2022-10-25","close":145633.2969},{"date":"2022-10-26","close":146922.0938},{"date":"2022-10-27","close":149499.6562},{"date":"2022-10-28","close":149070.0781},{"date":"2022-10-31","close":150788.4531},{"date":"2022-11-01","close":152506.8438},{"date":"2022-11-02","close":152506.8438},{"date":"2022-11-03","close":152506.8438},{"date":"2022-11-04","close":151647.6406},{"date":"2022-11-07","close":153366.0312},{"date":"2022-11-08","close":153366.0312},{"date":"2022-11-09","close":153795.625},{"date":"2022-11-10","close":152506.8438},{"date":"2022-11-11","close":154654.8281},{"date":"2022-11-14","close":155514.0156},{"date":"2022-11-15","close":155514.0156},{"date":"2022-11-16","close":155943.6094},{"date":"2022-11-17","close":159810.0},{"date":"2022-11-18","close":154654.8281},{"date":"2022-11-21","close":152936.4219},{"date":"2022-11-22","close":152506.8438},{"date":"2022-11-23","close":151647.6406},{"date":"2022-11-24","close":152936.4219},{"date":"2022-11-25","close":153795.625},{"date":"2022-11-28","close":154654.8281},{"date":"2022-11-29","close":156373.2188},{"date":"2022-11-30","close":156802.7969},{"date":"2022-12-01","close":156373.2188},{"date":"2022-12-02","close":154654.8281},{"date":"2022-12-05","close":155084.4062},{"date":"2022-12-06","close":154654.8281},{"date":"2022-12-07","close":151218.0469},{"date":"2022-12-08","close":151218.0469},{"date":"2022-12-09","close":150358.8594},{"date":"2022-12-12","close":151647.6406},{"date":"2022-12-13","close":151647.6406},{"date":"2022-12-14","close":151647.6406},{"date":"2022-12-15","close":150358.8594},{"date":"2022-12-16","close":150788.4531},{"date":"2022-12-19","close":150358.8594},{"date":"2022-12-20","close":150358.8594},{"date":"2022-12-21","close":149929.2656},{"date":"2022-12-22","close":150358.8594},{"date":"2022-12-23","close":147351.6719},{"date":"2022-12-26","close":147351.6719},{"date":"2022-12-27","close":149070.0781},{"date":"2022-12-28","close":149113.9219},{"date":"2022-12-29","close":147359.625},{"date":"2023-01-02","close":153499.6094},{"date":"2023-01-03","close":146921.0625},{"date":"2023-01-04","close":148675.3438},{"date":"2023-01-05","close":146482.4844},{"date":"2023-01-06","close":146921.0625},{"date":"2023-01-09","close":148675.3438},{"date":"2023-01-10","close":148236.7812},{"date":"2023-01-11","close":146482.4844},{"date":"2023-01-12","close":149113.9219},{"date":"2023-01-13","close":149991.0625},{"date":"2023-01-16","close":148236.7812},{"date":"2023-01-17","close":148236.7812},{"date":"2023-01-18","close":148236.7812},{"date":"2023-01-19","close":148675.3438},{"date":"2023-01-20","close":148675.3438},{"date":"2023-01-25","close":149113.9219},{"date":"2023-01-26","close":150254.2031},{"date":"2023-01-27","close":152710.2031},{"date":"2023-01-30","close":150868.1875},{"date":"2023-01-31","close":150868.1875},{"date":"2023-02-01","close":150868.1875},{"date":"2023-02-02","close":150868.1875},{"date":"2023-02-03","close":151482.1875},{"date":"2023-02-06","close":151131.3438},{"date":"2023-02-07","close":150341.9062},{"date":"2023-02-08","close":151394.4844},{"date":"2023-02-09","close":150868.1875},{"date":"2023-02-10","close":151043.6406},{"date":"2023-02-13","close":149903.3281},{"date":"2023-02-14","close":149815.625},{"date":"2023-02-15","close":145429.9219},{"date":"2023-02-16","close":145517.6406},{"date":"2023-02-17","close":145429.9219},{"date":"2023-02-20","close":145693.0625},{"date":"2023-02-21","close":145693.0625},{"date":"2023-02-22","close":144728.2031},{"date":"2023-02-23","close":144640.5156},{"date":"2023-02-24","close":143587.9375},{"date":"2023-02-27","close":141219.6562},{"date":"2023-02-28","close":141307.3594},{"date":"2023-03-02","close":142096.7969},{"date":"2023-03-03","close":141921.3594},{"date":"2023-03-06","close":142359.9531},{"date":"2023-03-07","close":142096.7969},{"date":"2023-03-08","close":140693.375},{"date":"2023-03-09","close":139377.6562},{"date":"2023-03-10","close":137711.0781},{"date":"2023-03-13","close":137009.375},{"date":"2023-03-14","close":132535.9688},{"date":"2023-03-15","close":132272.8281},{"date":"2023-03-16","close":130606.25},{"date":"2023-03-17","close":132974.5312},{"date":"2023-03-20","close":132711.3906},{"date":"2023-03-21","close":133325.375},{"date":"2023-03-22","close":132974.5312},{"date":"2023-03-23","close":131571.1094},{"date":"2023-03-24","close":132799.1094},{"date":"2023-03-27","close":132886.7969},{"date":"2023-03-28","close":133588.5312},{"date":"2023-03-29","close":131483.375},{"date":"2023-03-30","close":137711.0781},{"date":"2023-03-31","close":135956.7969},{"date":"2023-04-03","close":135079.6719},{"date":"2023-04-04","close":135342.7969},{"date":"2023-04-05","close":135079.6719},{"date":"2023-04-06","close":133939.3906},{"date":"2023-04-07","close":134728.8281},{"date":"2023-04-10","close":131220.2344},{"date":"2023-04-11","close":131921.9688},{"date":"2023-04-12","close":133588.5312},{"date":"2023-04-13","close":132448.25},{"date":"2023-04-14","close":134904.2344},{"date":"2023-04-17","close":133676.2344},{"date":"2023-04-18","close":132535.9688},{"date":"2023-04-19","close":133149.9375},{"date":"2023-04-20","close":131834.25},{"date":"2023-04-21","close":130781.6641},{"date":"2023-04-24","close":130781.6641},{"date":"2023-04-25","close":129115.1172},{"date":"2023-04-26","close":129027.3984},{"date":"2023-04-27","close":129027.3984},{"date":"2023-04-28","close":129465.9609},{"date":"2023-05-02","close":129729.1016},{"date":"2023-05-03","close":129641.4062},{"date":"2023-05-04","close":129729.1016},{"date":"2023-05-08","close":130518.5156},{"date":"2023-05-09","close":130693.9453},{"date":"2023-05-10","close":130693.9453},{"date":"2023-05-11","close":130957.0938},{"date":"2023-05-12","close":130781.6641},{"date":"2023-05-15","close":130255.3906},{"date":"2023-05-16","close":129816.8203},{"date":"2023-05-17","close":129816.8203},{"date":"2023-05-18","close":130430.8203},{"date":"2023-05-19","close":131746.5156},{"date":"2023-05-22","close":132886.7969},{"date":"2023-05-23","close":132886.7969},{"date":"2023-05-24","close":131834.25},{"date":"2023-05-25","close":132448.25},{"date":"2023-05-26","close":132448.25},{"date":"2023-05-30","close":133062.2344},{"date":"2023-05-31","close":132009.6719},{"date":"2023-06-01","close":132009.6719},{"date":"2023-06-02","close":131746.5156},{"date":"2023-06-05","close":132448.25},{"date":"2023-06-07","close":133851.6719},{"date":"2023-06-08","close":132974.5312},{"date":"2023-06-09","close":133237.6562},{"date":"2023-06-12","close":133237.6562},{"date":"2023-06-13","close":133237.6562},{"date":"2023-06-14","close":132535.9688},{"date":"2023-06-15","close":132009.6719},{"date":"2023-06-16","close":132009.6719},{"date":"2023-06-19","close":131307.9688},{"date":"2023-06-20","close":129816.8203},{"date":"2023-06-21","close":129027.3984},{"date":"2023-06-22","close":128150.2422},{"date":"2023-06-23","close":126922.25},{"date":"2023-06-26","close":123062.8359},{"date":"2023-06-27","close":123589.1094},{"date":"2023-06-28","close":123501.4062},{"date":"2023-06-29","close":121045.4141},{"date":"2023-06-30","close":121483.9844},{"date":"2023-07-03","close":121834.8516},{"date":"2023-07-04","close":120782.2812},{"date":"2023-07-05","close":119203.4062},{"date":"2023-07-06","close":115344.0078},{"date":"2023-07-07","close":112274.0078},{"date":"2023-07-10","close":113677.4297},{"date":"2023-07-11","close":114730.0078},{"date":"2023-07-12","close":115344.0078},{"date":"2023-07-13","close":115782.5703},{"date":"2023-07-14","close":116396.5703},{"date":"2023-07-17","close":114730.0078},{"date":"2023-07-18","close":114817.7188},{"date":"2023-07-19","close":114028.2969},{"date":"2023-07-20","close":114730.0078},{"date":"2023-07-21","close":114379.1484},{"date":"2023-07-24","close":112624.875},{"date":"2023-07-25","close":112800.2969},{"date":"2023-07-26","close":109730.3047},{"date":"2023-07-27","close":111923.1562},{"date":"2023-07-28","close":114028.2969},{"date":"2023-07-31","close":117975.4297},{"date":"2023-08-01","close":121045.4141},{"date":"2023-08-02","close":119554.2812},{"date":"2023-08-03","close":120606.8516},{"date":"2023-08-04","close":120343.7109},{"date":"2023-08-07","close":119729.7266},{"date":"2023-08-08","close":119291.1406},{"date":"2023-08-09","close":119557.2188},{"date":"2023-08-10","close":120355.4453},{"date":"2023-08-11","close":120266.75},{"date":"2023-08-14","close":118758.9922},{"date":"2023-08-16","close":115299.9844},{"date":"2023-08-17","close":113792.2109},{"date":"2023-08-18","close":112816.6016},{"date":"2023-08-21","close":112373.1328},{"date":"2023-08-22","close":112993.9922},{"date":"2023-08-23","close":112550.5234},{"date":"2023-08-24","close":112461.8281},{"date":"2023-08-25","close":112284.4531},{"date":"2023-08-28","close":113082.6797},{"date":"2023-08-29","close":113880.9062},{"date":"2023-08-30","close":114501.7578},{"date":"2023-08-31","close":114856.5156},{"date":"2023-09-01","close":117694.6797},{"date":"2023-09-04","close":118670.2812},{"date":"2023-09-05","close":118670.2812},{"date":"2023-09-06","close":117694.6797},{"date":"2023-09-07","close":116275.6016},{"date":"2023-09-08","close":116009.5234},{"date":"2023-09-11","close":116009.5234},{"date":"2023-09-12","close":115299.9844},{"date":"2023-09-13","close":115299.9844},{"date":"2023-09-14","close":115299.9844},{"date":"2023-09-15","close":117073.8281},{"date":"2023-09-18","close":116719.0703},{"date":"2023-09-19","close":116186.9141},{"date":"2023-09-20","close":117251.2109},{"date":"2023-09-21","close":116452.9844},{"date":"2023-09-22","close":115743.4453},{"date":"2023-09-25","close":114945.2188},{"date":"2023-09-26","close":113969.6016},{"date":"2023-09-27","close":113880.9062},{"date":"2023-10-04","close":111397.5234},{"date":"2023-10-05","close":109446.2969},{"date":"2023-10-06","close":108470.6797},{"date":"2023-10-10","close":108559.3672},{"date":"2023-10-11","close":111220.1406},{"date":"2023-10-12","close":116896.4453},{"date":"2023-10-13","close":114945.2188},{"date":"2023-10-16","close":113348.75},{"date":"2023-10-17","close":113082.6797},{"date":"2023-10-18","close":111929.6797},{"date":"2023-10-19","close":111220.1406},{"date":"2023-10-20","close":109446.2969},{"date":"2023-10-23","close":107849.8359},{"date":"2023-10-24","close":108559.3672},{"date":"2023-10-25","close":108648.0625},{"date":"2023-10-26","close":107406.3672},{"date":"2023-10-27","close":107140.2891},{"date":"2023-10-30","close":107406.3672},{"date":"2023-10-31","close":106164.6797},{"date":"2023-11-01","close":106608.1406},{"date":"2023-11-02","close":109978.4453},{"date":"2023-11-03","close":113082.6797},{"date":"2023-11-06","close":115388.6875},{"date":"2023-11-07","close":114146.9844},{"date":"2023-11-08","close":115033.9141},{"date":"2023-11-09","close":114856.5156},{"date":"2023-11-10","close":113082.6797},{"date":"2023-11-13","close":113260.0625},{"date":"2023-11-14","close":114679.1328},{"date":"2023-11-15","close":117339.9062},{"date":"2023-11-16","close":117073.8281},{"date":"2023-11-17","close":116098.2188},{"date":"2023-11-20","close":116009.5234},{"date":"2023-11-21","close":116098.2188},{"date":"2023-11-22","close":116098.2188},{"date":"2023-11-23","close":116186.9141},{"date":"2023-11-24","close":115743.4453},{"date":"2023-11-27","close":115832.1328},{"date":"2023-11-28","close":117872.0625},{"date":"2023-11-29","close":116807.75},{"date":"2023-11-30","close":117694.6797},{"date":"2023-12-01","close":118049.4531},{"date":"2023-12-04","close":118936.3594},{"date":"2023-12-05","close":119113.75},{"date":"2023-12-06","close":118847.6797},{"date":"2023-12-07","close":119734.5938},{"date":"2023-12-08","close":120887.6016},{"date":"2023-12-11","close":120887.6016},{"date":"2023-12-12","close":121951.9141},{"date":"2023-12-13","close":121951.9141},{"date":"2023-12-14","close":123548.3672},{"date":"2023-12-15","close":124878.7578},{"date":"2023-12-18","close":124612.6797},{"date":"2023-12-19","close":124701.3594},{"date":"2023-12-20","close":125676.9922},{"date":"2023-12-21","close":125410.9062},{"date":"2023-12-22","close":125144.8281},{"date":"2023-12-26","close":124257.9219},{"date":"2023-12-27","close":124790.0703},{"date":"2023-12-28","close":124878.7578},{"date":"2024-01-02","close":125322.2188},{"date":"2024-01-03","close":123725.7656},{"date":"2024-01-04","close":120355.4453},{"date":"2024-01-05","close":120355.4453},{"date":"2024-01-08","close":119911.9844},{"date":"2024-01-09","close":120621.5312},{"date":"2024-01-10","close":119202.4453},{"date":"2024-01-11","close":119113.75},{"date":"2024-01-12","close":118315.5312},{"date":"2024-01-15","close":117428.6094},{"date":"2024-01-16","close":116009.5234},{"date":"2024-01-17","close":114324.3672},{"date":"2024-01-18","close":114324.3672},{"date":"2024-01-19","close":114856.5156},{"date":"2024-01-22","close":115920.8359},{"date":"2024-01-23","close":116364.2969},{"date":"2024-01-24","close":116807.75},{"date":"2024-01-25","close":117694.6797},{"date":"2024-01-26","close":117694.6797},{"date":"2024-01-29","close":122129.2969},{"date":"2024-01-30","close":121951.9141},{"date":"2024-01-31","close":125943.0547},{"date":"2024-02-01","close":130998.5234},{"date":"2024-02-02","close":130732.4375},{"date":"2024-02-05","close":130466.3906},{"date":"2024-02-06","close":129579.4375},{"date":"2024-02-07","close":132062.8281},{"date":"2024-02-08","close":132949.75},{"date":"2024-02-13","close":130998.5234},{"date":"2024-02-14","close":129845.5234},{"date":"2024-02-15","close":128426.4531},{"date":"2024-02-16","close":130555.0547},{"date":"2024-02-19","close":140665.9844},{"date":"2024-02-20","close":136231.375},{"date":"2024-02-21","close":138359.9844},{"date":"2024-02-22","close":141552.8906},{"date":"2024-02-23","close":143504.125},{"date":"2024-02-26","close":130111.5938},{"date":"2024-02-27","close":128337.7422},{"date":"2024-02-28","close":132417.5938},{"date":"2024-02-29","close":131619.375},{"date":"2024-03-04","close":131175.8906},{"date":"2024-03-05","close":131175.8906},{"date":"2024-03-06","close":130555.0547},{"date":"2024-03-07","close":131087.2188},{"date":"2024-03-08","close":131087.2188},{"date":"2024-03-11","close":129845.5234},{"date":"2024-03-12","close":127805.5938},{"date":"2024-03-13","close":127273.4375},{"date":"2024-03-14","close":130022.9062},{"date":"2024-03-15","close":129934.2188},{"date":"2024-03-18","close":128781.2109},{"date":"2024-03-19","close":128071.6719},{"date":"2024-03-20","close":129668.125},{"date":"2024-03-21","close":130909.8281},{"date":"2024-03-22","close":131264.6094},{"date":"2024-03-25","close":129668.125},{"date":"2024-03-26","close":130998.5234},{"date":"2024-03-27","close":129934.2188},{"date":"2024-03-28","close":129224.6719},{"date":"2024-03-29","close":128633.7656},{"date":"2024-04-01","close":126906.5469},{"date":"2024-04-02","close":126906.5469},{"date":"2024-04-03","close":125633.8359},{"date":"2024-04-04","close":126724.7266},{"date":"2024-04-05","close":126361.0859},{"date":"2024-04-08","close":125542.9297},{"date":"2024-04-09","close":123542.9609},{"date":"2024-04-11","close":120906.6641},{"date":"2024-04-12","close":119906.6797},{"date":"2024-04-15","close":121088.4688},{"date":"2024-04-16","close":117906.7188},{"date":"2024-04-17","close":116815.8359},{"date":"2024-04-18","close":116179.4844},{"date":"2024-04-19","close":116179.4844},{"date":"2024-04-22","close":118633.9766},{"date":"2024-04-23","close":118815.7969},{"date":"2024-04-24","close":118179.4453},{"date":"2024-04-25","close":119815.7734},{"date":"2024-04-26","close":120088.5},{"date":"2024-04-29","close":122361.1719},{"date":"2024-04-30","close":121179.3828},{"date":"2024-05-02","close":119452.1406},{"date":"2024-05-03","close":120543.0234},{"date":"2024-05-07","close":120179.3984},{"date":"2024-05-08","close":120088.5},{"date":"2024-05-09","close":119906.6797},{"date":"2024-05-10","close":120452.1172},{"date":"2024-05-13","close":120633.9453},{"date":"2024-05-14","close":120361.2266},{"date":"2024-05-16","close":120361.2266},{"date":"2024-05-17","close":118361.2578},{"date":"2024-05-20","close":117815.8125},{"date":"2024-05-21","close":116361.2969},{"date":"2024-05-22","close":116815.8359},{"date":"2024-05-23","close":117361.2734},{"date":"2024-05-24","close":116452.2031},{"date":"2024-05-27","close":115634.0391},{"date":"2024-05-28","close":115452.2266},{"date":"2024-05-29","close":114088.6172},{"date":"2024-05-30","close":123815.6953},{"date":"2024-05-31","close":160905.8594},{"date":"2024-06-03","close":191359.7969},{"date":"2024-06-04","close":166814.8281},{"date":"2024-06-05","close":149087.9062},{"date":"2024-06-07","close":169269.3125},{"date":"2024-06-10","close":164814.875},{"date":"2024-06-11","close":157269.5625},{"date":"2024-06-12","close":157905.9062},{"date":"2024-06-13","close":153724.1719},{"date":"2024-06-14","close":148451.5781},{"date":"2024-06-17","close":146178.875},{"date":"2024-06-18","close":142178.9531},{"date":"2024-06-19","close":139360.8438},{"date":"2024-06-20","close":136542.7031},{"date":"2024-06-21","close":139633.5625},{"date":"2024-06-24","close":132724.5938},{"date":"2024-06-25","close":130815.5625},{"date":"2024-06-26","close":132179.1562},{"date":"2024-06-27","close":129542.8438},{"date":"2024-06-28","close":130997.3594},{"date":"2024-07-01","close":126361.0859},{"date":"2024-07-02","close":122361.1719},{"date":"2024-07-03","close":122361.1719},{"date":"2024-07-04","close":121997.5547},{"date":"2024-07-05","close":122906.6172},{"date":"2024-07-08","close":123906.6016},{"date":"2024-07-09","close":124997.4922},{"date":"2024-07-10","close":122815.7109},{"date":"2024-07-11","close":122633.8984},{"date":"2024-07-12","close":121906.6328},{"date":"2024-07-15","close":124542.9453},{"date":"2024-07-16","close":131815.5312},{"date":"2024-07-17","close":128361.0469},{"date":"2024-07-18","close":123088.4297},{"date":"2024-07-19","close":121906.6328},{"date":"2024-07-22","close":119361.2422},{"date":"2024-07-23","close":119906.6797},{"date":"2024-07-24","close":118361.2578},{"date":"2024-07-25","close":116724.9219},{"date":"2024-07-26","close":118361.2578},{"date":"2024-07-29","close":118543.0703},{"date":"2024-07-30","close":117361.2734},{"date":"2024-07-31","close":118633.9766},{"date":"2024-08-01","close":118997.6094},{"date":"2024-08-02","close":115088.6016},{"date":"2024-08-05","close":103543.375},{"date":"2024-08-06","close":110270.5156},{"date":"2024-08-07","close":110906.8672},{"date":"2024-08-08","close":111543.2031},{"date":"2024-08-09","close":110088.6953},{"date":"2024-08-12","close":111179.5938},{"date":"2024-08-13","close":112560.125},{"date":"2024-08-14","close":112191.9766},{"date":"2024-08-16","close":113112.3438},{"date":"2024-08-19","close":112928.2656},{"date":"2024-08-20","close":114032.6953},{"date":"2024-08-21","close":114400.8438},{"date":"2024-08-22","close":117069.8906},{"date":"2024-08-23","close":116425.6406},{"date":"2024-08-26","close":116241.5703},{"date":"2024-08-27","close":116885.8203},{"date":"2024-08-28","close":116333.5938},{"date":"2024-08-29","close":116333.5938},{"date":"2024-08-30","close":115505.2734},{"date":"2024-09-02","close":115505.2734},{"date":"2024-09-03","close":118542.4688},{"date":"2024-09-04","close":114953.0625},{"date":"2024-09-05","close":114032.6953},{"date":"2024-09-06","close":111823.8359},{"date":"2024-09-09","close":110535.3281},{"date":"2024-09-10","close":111179.5859},{"date":"2024-09-11","close":112652.1562},{"date":"2024-09-12","close":113112.3438},{"date":"2024-09-13","close":114308.8047},{"date":"2024-09-19","close":114676.9531},{"date":"2024-09-20","close":117622.1094},{"date":"2024-09-23","close":117253.9609},{"date":"2024-09-24","close":117806.1719},{"date":"2024-09-25","close":115965.4609},{"date":"2024-09-26","close":117714.1484},{"date":"2024-09-27","close":116793.7812},{"date":"2024-09-30","close":116885.8203},{"date":"2024-10-02","close":115597.3125},{"date":"2024-10-04","close":116241.5703},{"date":"2024-10-07","close":115965.4609},{"date":"2024-10-08","close":115321.2031},{"date":"2024-10-10","close":114584.9141},{"date":"2024-10-11","close":113848.6328},{"date":"2024-10-14","close":113848.6328},{"date":"2024-10-15","close":113940.6641},{"date":"2024-10-16","close":113112.3438},{"date":"2024-10-17","close":113204.375},{"date":"2024-10-18","close":113204.375},{"date":"2024-10-21","close":112560.125},{"date":"2024-10-22","close":112376.0547},{"date":"2024-10-23","close":112099.9453},{"date":"2024-10-24","close":111731.7891},{"date":"2024-10-25","close":111823.8359},{"date":"2024-10-28","close":111823.8359},{"date":"2024-10-29","close":112744.1953},{"date":"2024-10-30","close":112468.0859},{"date":"2024-10-31","close":112652.1562},{"date":"2024-11-01","close":112652.1562},{"date":"2024-11-04","close":113756.5859},{"date":"2024-11-05","close":114861.0234},{"date":"2024-11-06","close":115045.1016},{"date":"2024-11-07","close":115137.1328},{"date":"2024-11-08","close":119554.8594},{"date":"2024-11-11","close":112284.0156},{"date":"2024-11-12","close":109062.75},{"date":"2024-11-13","close":105013.1641},{"date":"2024-11-14","close":105197.2344},{"date":"2024-11-15","close":104645.0156},{"date":"2024-11-18","close":105381.3125},{"date":"2024-11-19","close":106209.6328},{"date":"2024-11-20","close":106669.8125},{"date":"2024-11-21","close":106393.7031},{"date":"2024-11-22","close":106485.7422},{"date":"2024-11-25","close":108326.4609},{"date":"2024-11-26","close":108050.3516},{"date":"2024-11-27","close":106945.9219},{"date":"2024-11-28","close":107590.1719},{"date":"2024-11-29","close":108418.5},{"date":"2024-12-02","close":105197.2344},{"date":"2024-12-03","close":106393.7031},{"date":"2024-12-04","close":104645.0156},{"date":"2024-12-05","close":104552.9922},{"date":"2024-12-06","close":102988.3672},{"date":"2024-12-09","close":99859.1484},{"date":"2024-12-10","close":103448.5469},{"date":"2024-12-11","close":104737.0547},{"date":"2024-12-12","close":106025.5625},{"date":"2024-12-13","close":107222.0312},{"date":"2024-12-16","close":107590.1719},{"date":"2024-12-17","close":107774.2422},{"date":"2024-12-18","close":107866.2812},{"date":"2024-12-19","close":104829.1016},{"date":"2024-12-20","close":103908.7344},{"date":"2024-12-23","close":105749.4531},{"date":"2024-12-24","close":105197.2344},{"date":"2024-12-26","close":105289.2734},{"date":"2024-12-27","close":104368.9062},{"date":"2024-12-30","close":104000.7656},{"date":"2025-01-02","close":104092.8047},{"date":"2025-01-03","close":105657.4219},{"date":"2025-01-06","close":108050.3516},{"date":"2025-01-07","close":108142.3906},{"date":"2025-01-08","close":108970.7188},{"date":"2025-01-09","close":110075.1484},{"date":"2025-01-10","close":111823.8359},{"date":"2025-01-13","close":109614.9688},{"date":"2025-01-14","close":110167.1875},{"date":"2025-01-15","close":109983.1094},{"date":"2025-01-16","close":111271.6172},{"date":"2025-01-17","close":111547.7266},{"date":"2025-01-20","close":110719.3984},{"date":"2025-01-21","close":109154.7891},{"date":"2025-01-22","close":109338.8594},{"date":"2025-01-23","close":109891.0781},{"date":"2025-01-24","close":109246.8203},{"date":"2025-01-31","close":108878.6797},{"date":"2025-02-03","close":106393.7031},{"date":"2025-02-04","close":106669.8125},{"date":"2025-02-05","close":107037.9531},{"date":"2025-02-06","close":108510.5312},{"date":"2025-02-07","close":109430.8984},{"date":"2025-02-10","close":108510.5312},{"date":"2025-02-11","close":109522.9297},{"date":"2025-02-12","close":109522.9297},{"date":"2025-02-13","close":110443.2969},{"date":"2025-02-14","close":111639.7656},{"date":"2025-02-17","close":112007.9062},{"date":"2025-02-18","close":112099.9453},{"date":"2025-02-19","close":113480.4766},{"date":"2025-02-20","close":113480.4766},{"date":"2025-02-21","close":112652.1562},{"date":"2025-02-24","close":112744.1953},{"date":"2025-02-25","close":114676.9531},{"date":"2025-02-26","close":114676.9531},{"date":"2025-02-27","close":115229.1719},{"date":"2025-02-28","close":113388.4453},{"date":"2025-03-04","close":111639.7656},{"date":"2025-03-05","close":112099.9453},{"date":"2025-03-06","close":113020.3047},{"date":"2025-03-07","close":113204.375},{"date":"2025-03-10","close":113940.6641},{"date":"2025-03-11","close":112560.125},{"date":"2025-03-12","close":112560.125},{"date":"2025-03-13","close":112099.9453},{"date":"2025-03-14","close":112468.0859},{"date":"2025-03-17","close":112284.0156},{"date":"2025-03-18","close":112468.0859},{"date":"2025-03-19","close":114124.7344},{"date":"2025-03-20","close":114124.7344},{"date":"2025-03-21","close":113664.5547},{"date":"2025-03-24","close":113756.5859},{"date":"2025-03-25","close":114308.8047},{"date":"2025-03-26","close":114584.9141},{"date":"2025-03-27","close":113848.6328},{"date":"2025-03-28","close":113204.375},{"date":"2025-03-31","close":112867.0234},{"date":"2025-04-01","close":113541.7266},{"date":"2025-04-02","close":111806.7969},{"date":"2025-04-03","close":111228.4844},{"date":"2025-04-04","close":110842.9375},{"date":"2025-04-07","close":106601.9922},{"date":"2025-04-08","close":106023.6797},{"date":"2025-04-09","close":103035.7422},{"date":"2025-04-10","close":107951.3906},{"date":"2025-04-11","close":107565.8438},{"date":"2025-04-14","close":107855.0},{"date":"2025-04-15","close":109011.625},{"date":"2025-04-16","close":108336.9219},{"date":"2025-04-17","close":107951.3906},{"date":"2025-04-18","close":110842.9375},{"date":"2025-04-21","close":111132.0938},{"date":"2025-04-22","close":110939.3281},{"date":"2025-04-23","close":112481.4922},{"date":"2025-04-24","close":112385.1016},{"date":"2025-04-25","close":113445.3359},{"date":"2025-04-28","close":112577.875},{"date":"2025-04-29","close":112867.0234},{"date":"2025-04-30","close":112963.4141},{"date":"2025-05-02","close":113348.9609},{"date":"2025-05-07","close":113348.9609},{"date":"2025-05-08","close":114120.0391},{"date":"2025-05-09","close":116626.0547},{"date":"2025-05-12","close":118553.75},{"date":"2025-05-13","close":117493.5156},{"date":"2025-05-14","close":118650.1406},{"date":"2025-05-15","close":119132.0625},{"date":"2025-05-16","close":118264.5938},{"date":"2025-05-19","close":118071.8281},{"date":"2025-05-20","close":118071.8281},{"date":"2025-05-21","close":118168.2188},{"date":"2025-05-22","close":116915.2109},{"date":"2025-05-23","close":117493.5156},{"date":"2025-05-26","close":119999.5312},{"date":"2025-05-27","close":120192.3047},{"date":"2025-05-28","close":128288.6562},{"date":"2025-05-29","close":134457.3125},{"date":"2025-05-30","close":130119.9688},{"date":"2025-06-02","close":131854.9219},{"date":"2025-06-04","close":140722.3438},{"date":"2025-06-05","close":146216.2969},{"date":"2025-06-09","close":151131.9375},{"date":"2025-06-10","close":145637.9844},{"date":"2025-06-11","close":151517.4844},{"date":"2025-06-12","close":150650.0156},{"date":"2025-06-13","close":152674.1094},{"date":"2025-06-16","close":160674.0781},{"date":"2025-06-17","close":160481.2969},{"date":"2025-06-18","close":158168.0469},{"date":"2025-06-19","close":155276.5},{"date":"2025-06-20","close":154023.5},{"date":"2025-06-23","close":155951.1875},{"date":"2025-06-24","close":156529.5},{"date":"2025-06-25","close":159228.2969},{"date":"2025-06-26","close":159131.9219},{"date":"2025-06-27","close":157204.2031},{"date":"2025-06-30","close":161445.1562},{"date":"2025-07-01","close":171083.6719},{"date":"2025-07-02","close":164529.4844},{"date":"2025-07-03","close":162409.0},{"date":"2025-07-04","close":158264.4531},{"date":"2025-07-07","close":156529.5},{"date":"2025-07-08","close":162119.8438},{"date":"2025-07-09","close":171276.4375},{"date":"2025-07-10","close":174071.6094},{"date":"2025-07-11","close":169830.6562},{"date":"2025-07-14","close":176217.5156},{"date":"2025-07-15","close":174873.8281},{"date":"2025-07-16","close":173146.2031},{"date":"2025-07-17","close":167963.3281},{"date":"2025-07-18","close":170650.75},{"date":"2025-07-21","close":164412.0938},{"date":"2025-07-22","close":164220.1406},{"date":"2025-07-23","close":161724.6875},{"date":"2025-07-24","close":161436.75},{"date":"2025-07-25","close":161244.7969},{"date":"2025-07-28","close":157117.7031},{"date":"2025-07-29","close":155486.0469},{"date":"2025-07-30","close":155198.125},{"date":"2025-07-31","close":155102.125},{"date":"2025-08-01","close":145792.1719},{"date":"2025-08-04","close":144736.4062},{"date":"2025-08-05","close":147039.8906},{"date":"2025-08-06","close":147807.75},{"date":"2025-08-07","close":147327.8281},{"date":"2025-08-08","close":145888.1562},{"date":"2025-08-11","close":145312.2812},{"date":"2025-08-12","close":144736.4062},{"date":"2025-08-13","close":144348.625},{"date":"2025-08-14","close":142700.5781},{"date":"2025-08-18","close":139792.2812},{"date":"2025-08-19","close":139016.7344},{"date":"2025-08-20","close":139792.2812},{"date":"2025-08-21","close":139695.3438},{"date":"2025-08-22","close":139695.3438},{"date":"2025-08-25","close":143766.9688},{"date":"2025-08-26","close":142118.9219},{"date":"2025-08-27","close":142312.8125},{"date":"2025-08-28","close":151328.5469},{"date":"2025-08-29","close":150165.2344},{"date":"2025-09-01","close":150843.8438},{"date":"2025-09-02","close":151328.5469},{"date":"2025-09-03","close":150359.1094},{"date":"2025-09-04","close":150649.9375},{"date":"2025-09-05","close":150746.8906},{"date":"2025-09-08","close":160538.1719},{"date":"2025-09-09","close":164318.9531},{"date":"2025-09-10","close":163155.625},{"date":"2025-09-11","close":162670.9062},{"date":"2025-09-12","close":163349.5156},{"date":"2025-09-15","close":174013.2812},{"date":"2025-09-16","close":174207.1719},{"date":"2025-09-17","close":171104.9844},{"date":"2025-09-18","close":172946.9062},{"date":"2025-09-19","close":174200.0},{"date":"2025-09-22","close":169069.1719},{"date":"2025-09-23","close":164318.9531},{"date":"2025-09-24","close":158502.3594},{"date":"2025-09-25","close":155787.9375},{"date":"2025-09-26","close":155594.0625},{"date":"2025-09-29","close":157532.9062},{"date":"2025-09-30","close":160150.3906},{"date":"2025-10-01","close":157532.9062},{"date":"2025-10-02","close":165482.2656},{"date":"2025-10-10","close":164803.6719},{"date":"2025-10-13","close":183610.6719},{"date":"2025-10-14","close":179345.1719},{"date":"2025-10-15","close":182059.5781},{"date":"2025-10-16","close":165966.9844},{"date":"2025-10-17","close":164803.6719},{"date":"2025-10-20","close":166839.4844},{"date":"2025-10-21","close":167033.375},{"date":"2025-10-22","close":171298.875},{"date":"2025-10-23","close":169553.9062},{"date":"2025-10-24","close":173334.6875},{"date":"2025-10-27","close":180314.5938},{"date":"2025-10-28","close":177987.9688},{"date":"2025-10-29","close":181380.9844},{"date":"2025-10-30","close":180896.2656},{"date":"2025-10-31","close":181477.9219},{"date":"2025-11-03","close":185161.7656},{"date":"2025-11-04","close":181865.7031},{"date":"2025-11-05","close":172365.25},{"date":"2025-11-06","close":183513.7344},{"date":"2025-11-07","close":178278.7969},{"date":"2025-11-10","close":195340.8281},{"date":"2025-11-11","close":195340.8281},{"date":"2025-11-12","close":200672.7031},{"date":"2025-11-13","close":198249.125},{"date":"2025-11-14","close":191366.1406},{"date":"2025-11-17","close":195340.8281},{"date":"2025-11-18","close":190687.5469},{"date":"2025-11-19","close":186325.0781},{"date":"2025-11-20","close":190396.7188},{"date":"2025-11-21","close":179926.8281},{"date":"2025-11-24","close":180023.7656},{"date":"2025-11-25","close":178181.8594},{"date":"2025-11-26","close":180314.5938},{"date":"2025-11-27","close":181671.8125},{"date":"2025-11-28","close":190008.9375},{"date":"2025-12-01","close":184289.2812},{"date":"2025-12-02","close":193305.0156},{"date":"2025-12-03","close":193886.6719},{"date":"2025-12-04","close":193886.6719},{"date":"2025-12-05","close":191947.7969},{"date":"2025-12-08","close":193886.6719},{"date":"2025-12-09","close":195825.5469},{"date":"2025-12-10","close":191753.9062},{"date":"2025-12-11","close":190105.8906},{"date":"2025-12-12","close":193886.6719},{"date":"2025-12-15","close":190590.5938},{"date":"2025-12-16","close":186615.9219},{"date":"2025-12-17","close":186228.1406},{"date":"2025-12-18","close":184192.3438},{"date":"2025-12-19","close":185258.7188},{"date":"2025-12-22","close":184386.2188},{"date":"2025-12-23","close":183416.7969},{"date":"2025-12-24","close":183222.9062},{"date":"2025-12-26","close":181671.8125},{"date":"2025-12-29","close":185258.7188},{"date":"2025-12-30","close":187197.5781},{"date":"2026-01-02","close":187585.3594},{"date":"2026-01-05","close":194856.1094},{"date":"2026-01-06","close":203581.0},{"date":"2026-01-07","close":199703.2656},{"date":"2026-01-08","close":196794.9688},{"date":"2026-01-09","close":198733.8438},{"date":"2026-01-12","close":196794.9688},{"date":"2026-01-13","close":198249.125},{"date":"2026-01-14","close":204065.7188},{"date":"2026-01-15","close":207943.4531},{"date":"2026-01-16","close":209397.6094},{"date":"2026-01-19","close":209397.5938},{"date":"2026-01-20","close":210367.0312},{"date":"2026-01-21","close":208428.1719},{"date":"2026-01-22","close":208428.1719},{"date":"2026-01-23","close":210367.0312},{"date":"2026-01-26","close":205519.875},{"date":"2026-01-27","close":211336.4688},{"date":"2026-01-28","close":216183.6406},{"date":"2026-01-29","close":225877.9688},{"date":"2026-01-30","close":232664.0},{"date":"2026-02-02","close":211336.4688},{"date":"2026-02-03","close":224423.8281},{"date":"2026-02-04","close":229270.9844},{"date":"2026-02-05","close":227816.8438},{"date":"2026-02-06","close":221030.8125},{"date":"2026-02-09","close":229270.9844},{"date":"2026-02-10","close":230725.1406},{"date":"2026-02-11","close":234602.875},{"date":"2026-02-12","close":237026.4531},{"date":"2026-02-13","close":245751.3594},{"date":"2026-02-19","close":253506.8281},{"date":"2026-02-20","close":263685.875},{"date":"2026-02-23","close":264655.3125},{"date":"2026-02-24","close":272410.7812},{"date":"2026-02-25","close":282589.8438},{"date":"2026-02-26","close":290345.2812},{"date":"2026-02-27","close":281135.6562},{"date":"2026-03-03","close":262716.4375},{"date":"2026-03-04","close":228786.2656},{"date":"2026-03-05","close":249144.375},{"date":"2026-03-06","close":249144.375},{"date":"2026-03-09","close":230240.4219},{"date":"2026-03-10","close":239934.75},{"date":"2026-03-11","close":244297.2031},{"date":"2026-03-12","close":235087.5938},{"date":"2026-03-13","close":232179.2969},{"date":"2026-03-16","close":231694.5781},{"date":"2026-03-17","close":239934.75},{"date":"2026-03-18","close":248174.9375},{"date":"2026-03-19","close":243327.7656},{"date":"2026-03-20","close":252537.3906},{"date":"2026-03-23","close":237995.8906},{"date":"2026-03-24","close":244781.9219},{"date":"2026-03-25","close":250113.8125},{"date":"2026-03-26","close":246720.7969},{"date":"2026-03-27","close":244781.9219},{"date":"2026-03-30","close":239934.75},{"date":"2026-03-31","close":229030.8906},{"date":"2026-04-01","close":241976.1094},{"date":"2026-04-02","close":237992.9688},{"date":"2026-04-03","close":240500.0},{"date":"2026-04-06","close":237992.9688},{"date":"2026-04-07","close":240482.4375},{"date":"2026-04-08","close":254921.3438},{"date":"2026-04-09","close":253427.6562},{"date":"2026-04-10","close":261891.8438},{"date":"2026-04-13","close":256912.9062},{"date":"2026-04-14","close":262887.625},{"date":"2026-04-15","close":265377.0938},{"date":"2026-04-16","close":263883.4062},{"date":"2026-04-17","close":262887.625},{"date":"2026-04-20","close":267368.6875},{"date":"2026-04-21","close":270853.9375},{"date":"2026-04-22","close":268862.3438},{"date":"2026-04-23","close":275832.8438},{"date":"2026-04-24","close":279816.0},{"date":"2026-04-27","close":287782.2812},{"date":"2026-04-28","close":288778.0938},{"date":"2026-04-29","close":299233.8438},{"date":"2026-04-30","close":296744.375},{"date":"2026-05-04","close":324626.4062},{"date":"2026-05-06","close":348525.2812},{"date":"2026-05-07","close":371428.375},{"date":"2026-05-08","close":373419.9375},{"date":"2026-05-11","close":393335.6562},{"date":"2026-05-12","close":372424.1562},{"date":"2026-05-13","close":379892.5312},{"date":"2026-05-14","close":379892.5312},{"date":"2026-05-15","close":358483.125},{"date":"2026-05-18","close":375909.4062},{"date":"2026-05-19","close":378398.875},{"date":"2026-05-20","close":370930.4688},{"date":"2026-05-21","close":392339.875},{"date":"2026-05-22","close":418230.3125},{"date":"2026-05-26","close":419226.125},{"date":"2026-05-27","close":428188.1875},{"date":"2026-05-28","close":425698.7188},{"date":"2026-05-29","close":428188.1875},{"date":"2026-06-01","close":411757.7188},{"date":"2026-06-02","close":414247.1875},{"date":"2026-06-04","close":400804.0625},{"date":"2026-06-05","close":368441.0},{"date":"2026-06-08","close":346035.8125},{"date":"2026-06-09","close":363462.0625},{"date":"2026-06-10","close":357487.3438},{"date":"2026-06-11","close":378398.875},{"date":"2026-06-12","close":384373.5938},{"date":"2026-06-15","close":414745.0625},{"date":"2026-06-16","close":417234.5312},{"date":"2026-06-17","close":433167.125},{"date":"2026-06-18","close":418230.3125},{"date":"2026-06-19","close":438643.9375},{"date":"2026-06-22","close":437648.1562},{"date":"2026-06-23","close":417732.4375},{"date":"2026-06-24","close":422213.4688},{"date":"2026-06-25","close":476483.8438},{"date":"2026-06-26","close":453580.75},{"date":"2026-06-29","close":437150.2812},{"date":"2026-06-30","close":463040.7188},{"date":"2026-07-01","close":451589.1875},{"date":"2026-07-02","close":405783.0},{"date":"2026-07-03","close":404787.2188},{"date":"2026-07-06","close":405783.0},{"date":"2026-07-07","close":389352.5312},{"date":"2026-07-08","close":368441.0},{"date":"2026-07-09","close":357985.25},{"date":"2026-07-10","close":371428.375},{"date":"2026-07-13","close":339065.3125},{"date":"2026-07-14","close":326120.0625},{"date":"2026-07-15","close":355495.7812},{"date":"2026-07-16","close":338069.5},{"date":"2026-07-20","close":326617.9688},{"date":"2026-07-21","close":331596.9062},{"date":"2026-07-22","close":340061.0938},{"date":"2026-07-23","close":360474.7188},{"date":"2026-07-24","close":354500.0},{"date":"2026-07-27","close":353504.2188},{"date":"2026-07-28","close":320145.3438},{"date":"2026-07-29","close":288778.0938},{"date":"2026-07-30","close":280313.9062},{"date":"2026-07-31","close":346533.6875},{"date":"2026-08-03","close":323132.7188},{"date":"2026-08-04","close":324626.4062},{"date":"2026-08-05","close":349023.1562},{"date":"2026-08-06","close":340061.0938},{"date":"2026-08-07","close":338567.4062},{"date":"2026-08-10","close":338567.4062},{"date":"2026-08-11","close":341554.75},{"date":"2026-08-12","close":352010.5312},{"date":"2026-08-13","close":354500.0},{"date":"2026-08-14","close":365500.0},{"date":"2026-08-18","close":375000.0},{"date":"2026-08-19","close":354000.0},{"date":"2026-08-20","close":367500.0},{"date":"2026-08-21","close":379000.0},{"date":"2026-08-24","close":358500.0},{"date":"2026-08-25","close":364000.0},{"date":"2026-08-26","close":364500.0},{"date":"2026-08-27","close":380000.0},{"date":"2026-08-28","close":378000.0},{"date":"2026-08-31","close":393500.0},{"date":"2026-09-01","close":415000.0},{"date":"2026-09-02","close":398000.0},{"date":"2026-09-03","close":395000.0},{"date":"2026-09-04","close":409500.0},{"date":"2026-09-07","close":437500.0},{"date":"2026-09-08","close":420500.0},{"date":"2026-09-09","close":411000.0},{"date":"2026-09-10","close":400500.0},{"date":"2026-09-11","close":399000.0},{"date":"2026-09-14","close":389000.0},{"date":"2026-09-15","close":385500.0},{"date":"2026-09-16","close":380000.0},{"date":"2026-09-17","close":374500.0},{"date":"2026-09-18","close":375000.0},{"date":"2026-09-21","close":384000.0},{"date":"2026-09-22","close":383000.0},{"date":"2026-09-23","close":389000.0},{"date":"2026-09-28","close":370000.0},{"date":"2026-09-29","close":373000.0},{"date":"2026-09-30","close":370500.0},{"date":"2026-10-01","close":373500.0},{"date":"2026-10-02","close":374000.0},{"date":"2026-10-06","close":376000.0},{"date":"2026-10-07","close":364000.0},{"date":"2026-10-08","close":367500.0},{"date":"2026-10-12","close":350500.0},{"date":"2026-10-13","close":335500.0},{"date":"2026-10-14","close":334500.0},{"date":"2026-10-15","close":301000.0},{"date":"2026-10-16","close":315500.0},{"date":"2026-10-19","close":317000.0},{"date":"2026-10-20","close":305500.0},{"date":"2026-10-21","close":340000.0},{"date":"2026-10-22","close":329500.0},{"date":"2026-10-23","close":326000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-514.0,"foreign_net":1642.0,"institution_net":-1128.0},{"date":"2026-10-21","retail_net":-313.0,"foreign_net":313.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":88.0,"foreign_net":66.0,"institution_net":-154.0},{"date":"2026-10-19","retail_net":-1086.0,"foreign_net":1085.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-142.0,"foreign_net":137.0,"institution_net":5.0},{"date":"2026-10-15","retail_net":18.0,"foreign_net":211.0,"institution_net":-229.0},{"date":"2026-10-14","retail_net":241.0,"foreign_net":-241.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-99.0,"foreign_net":69.0,"institution_net":30.0},{"date":"2026-10-12","retail_net":308.0,"foreign_net":-313.0,"institution_net":5.0},{"date":"2026-10-08","retail_net":404.0,"foreign_net":-404.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":101.0,"foreign_net":-101.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-284.0,"foreign_net":62.0,"institution_net":222.0},{"date":"2026-10-02","retail_net":-50.0,"foreign_net":50.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-357.0,"foreign_net":357.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-96.0,"foreign_net":91.0,"institution_net":5.0},{"date":"2026-09-29","retail_net":-78.0,"foreign_net":78.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":590.0,"foreign_net":-590.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-141.0,"foreign_net":122.0,"institution_net":19.0},{"date":"2026-09-22","retail_net":345.0,"foreign_net":-345.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":95.0,"foreign_net":-95.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":176.0,"foreign_net":-177.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":94.0,"foreign_net":-93.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":212.0,"foreign_net":-212.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-66.0,"foreign_net":105.0,"institution_net":-39.0},{"date":"2026-09-14","retail_net":100.0,"foreign_net":-100.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":40.0,"foreign_net":-26.0,"institution_net":-14.0},{"date":"2026-09-10","retail_net":-146.0,"foreign_net":146.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-68.0,"foreign_net":68.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":102.0,"foreign_net":-107.0,"institution_net":5.0},{"date":"2026-09-07","retail_net":-5.0,"foreign_net":203.0,"institution_net":-198.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-514.0,"foreign_net":1642.0,"institution_net":-1128.0},"d3":{"retail_net":-739.0,"foreign_net":2021.0,"institution_net":-1282.0},"d7":{"retail_net":-1708.0,"foreign_net":3213.0,"institution_net":-1505.0},"d14":{"retail_net":-1685.0,"foreign_net":2933.0,"institution_net":-1248.0},"d30":{"retail_net":-531.0,"foreign_net":2001.0,"institution_net":-1470.0}},"analysis":"최근 5일 외국인 순매수 3243.00, 기관 순매수 -1276.00. 30일 누적: 외국인 2001.00, 기관 -1470.00.","foreign_flow":3243.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1276.0},"insider_trades":[],"price_analysis":{"current":339000.0,"low_30d":301000.0,"support":314900.0,"high_30d":440000.0,"change_1d":2.9,"change_7d":7.1,"change_30d":-19.3,"resistance":426100.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.16,"per":null,"quarter":"2025-Q4"},{"pbr":0.17,"per":null,"quarter":"2026-Q1"},{"pbr":0.29,"per":null,"quarter":"2026-Q2"},{"pbr":0.21,"per":0.88,"quarter":"현재"}],"timeline":[{"close":187197.5781,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":229030.8906,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":463040.7188,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.21,"pbr_5y_low":0.16,"per_5y_avg":0.02,"per_5y_low":0.01,"current_pbr":0.21,"current_per":0.88,"pbr_5y_high":0.29,"per_5y_high":0.03,"pbr_5y_median":0.17,"per_5y_median":0.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.6%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 0.89x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 16.2%"},"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":7.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":16.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.08,"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":15.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.16,"per":0.03,"close":187197.5781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.17,"per":0.01,"close":229030.8906,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.29,"per":0.01,"close":463040.7188,"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":"0.9배"},{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"16.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":33752647.34,"pbr":null,"per":null,"roa":0.07803123981505058,"roe":0.16224123972208718,"revenue":42124676000000.0,"market_cap":null,"net_income":19108555000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":244883396000000.0,"total_equity":117778655000000.0,"profit_margin":0.4536190379244697,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4841247000000.0,"operating_margin":0.1149266287531802},{"eps":17498049.05,"pbr":null,"per":null,"roa":0.043303002481438715,"roe":0.10208649004686766,"revenue":36751262000000.0,"market_cap":null,"net_income":9906258000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1549769365743141,"total_assets":228766077000000.0,"total_equity":97037894000000.0,"profit_margin":0.2695487844743944,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3673119000000.0,"operating_margin":0.09994538418843957},{"eps":-50925.91,"pbr":0.32,"per":null,"roa":-0.017292392942461862,"roe":-0.043087973830726295,"revenue":30290076000000.0,"market_cap":null,"net_income":-3692266000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08605079102475675,"total_assets":213519668000000.0,"total_equity":85691335000000.0,"profit_margin":-0.12189688794442113,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":391741000000.0,"operating_margin":0.01293298174623266},{"eps":36963.99,"pbr":0.32,"per":10.23,"roa":0.012446729405004324,"roe":0.031194907806156143,"revenue":31041366000000.0,"market_cap":null,"net_income":2679989000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08581078551762188,"total_assets":215316724000000.0,"total_equity":85911105000000.0,"profit_margin":0.0863360523502735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":827400000000.0,"operating_margin":0.026654754819746013},{"eps":13472.75,"pbr":0.35,"per":28.06,"roa":0.004732943336346174,"roe":0.012529233105026717,"revenue":30141963000000.0,"market_cap":null,"net_income":976811000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06720381814548708,"total_assets":206385526000000.0,"total_equity":77962553000000.0,"profit_margin":0.03240701343837493,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":199554000000.0,"operating_margin":0.0066204712679131085},{"eps":6342501.35,"pbr":null,"per":null,"roa":0.01649086375582959,"roe":0.04497997159683439,"revenue":31229933000000.0,"market_cap":null,"net_income":3590712000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0733938814406038,"total_assets":217739474000000.0,"total_equity":79829130000000.0,"profit_margin":0.11497661554381176,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":399781000000.0,"operating_margin":0.01280121222162084}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6342012.18,"per":null,"date":"2025-12","close":187197.58,"source":"reported"},{"eps":6342012.18,"per":null,"date":"2026-01","close":232664.0,"source":"reported"},{"eps":6342012.18,"per":null,"date":"2026-02","close":281135.66,"source":"reported"},{"eps":17497559.88,"per":null,"date":"2026-03","close":229030.89,"source":"reported"},{"eps":17497559.88,"per":null,"date":"2026-04","close":296744.38,"source":"reported"},{"eps":17497559.88,"per":null,"date":"2026-05","close":428188.19,"source":"reported"},{"eps":51236734.47,"per":null,"date":"2026-06","close":463040.72,"source":"reported"},{"eps":51236734.47,"per":null,"date":"2026-07","close":346533.69,"source":"reported"},{"eps":51236734.47,"per":null,"date":"2026-08","close":393500.0,"source":"reported"},{"eps":51236734.47,"per":null,"date":"2026-09","close":370500.0,"source":"reported"},{"eps":51236734.47,"per":null,"date":"2026-10","close":326000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"SK우","phase":"above-fold","symbol_resolved":true}