{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:31:02.260681+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"매출 +4.6%","percentile":50},"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":32.8,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.1,"direction":"higher_better","percentile":21}],"summary":"RSI 33","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.23,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 0.2x","percentile":66}},"signals":[],"summary":"NAVER(035420)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 26.40조. 현재가 173,600원, 전일 대비 -1.1%, 30일 -19.1%. PER 13.8배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 24.14만, 기관 순매도 11.34만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.25%","value_pct":1.25},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":17.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.25},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-7481.475824725174,"grade":"F","trend":"하락","atr_14":5925.0,"rsi_14":32.758620689655174,"sma_20":186495.0,"sma_60":204435.0,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-7481.48)가 시그널선(-7333.63)을 하회합니다(데드크로스). 현재가가 SMA20(186495)과 SMA60(204435) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 169225~203765 (현재 위치 13%).","bb_lower":169225.31847427407,"bb_upper":203764.68152572593,"macd_signal":-7333.625542209796},"change_pct":-1.48,"chart_data":[{"date":"2024-10-23","open":169381,"high":171942,"low":168199,"close":169874,"volume":589358,"rsi_14":54.6,"sma_20":171220.0,"sma_60":166271.67,"sma_120":170924.17},{"date":"2024-10-24","open":169480,"high":170760,"low":168199,"close":169480,"volume":384523,"rsi_14":55.93,"sma_20":171490.0,"sma_60":166296.67,"sma_120":170827.5},{"date":"2024-10-25","open":169480,"high":170267,"low":164556,"close":165245,"volume":627017,"rsi_14":45.82,"sma_20":171480.0,"sma_60":166231.67,"sma_120":170703.33},{"date":"2024-10-28","open":165245,"high":168101,"low":165245,"close":167806,"volume":319943,"rsi_14":56.57,"sma_20":171690.0,"sma_60":166105.0,"sma_120":170610.83},{"date":"2024-10-29","open":167806,"high":169184,"low":164162,"close":166624,"volume":352478,"rsi_14":54.44,"sma_20":171605.0,"sma_60":166011.67,"sma_120":170481.67},{"date":"2024-10-30","open":168002,"high":172631,"low":167904,"close":171745,"volume":716996,"rsi_14":53.05,"sma_20":171805.0,"sma_60":166001.67,"sma_120":170398.33},{"date":"2024-10-31","open":169480,"high":172139,"low":167116,"close":167412,"volume":485411,"rsi_14":45.45,"sma_20":171835.0,"sma_60":165946.67,"sma_120":170241.67},{"date":"2024-11-01","open":166427,"high":168199,"low":165934,"close":167116,"volume":244187,"rsi_14":47.55,"sma_20":171910.0,"sma_60":165875.0,"sma_120":170034.17},{"date":"2024-11-04","open":167609,"high":173222,"low":167510,"close":173025,"volume":697688,"rsi_14":50.68,"sma_20":172160.0,"sma_60":165886.67,"sma_120":169875.0},{"date":"2024-11-05","open":171351,"high":174404,"low":171055,"close":173813,"volume":346402,"rsi_14":49.3,"sma_20":172680.0,"sma_60":165971.67,"sma_120":169755.0},{"date":"2024-11-06","open":174010,"high":174699,"low":171449,"close":173616,"volume":432475,"rsi_14":51.91,"sma_20":173185.0,"sma_60":166308.33,"sma_120":169655.0},{"date":"2024-11-07","open":173222,"high":176964,"low":171942,"close":176964,"volume":675120,"rsi_14":54.06,"sma_20":173550.0,"sma_60":166663.33,"sma_120":169580.83},{"date":"2024-11-08","open":179820,"high":180017,"low":171055,"close":171942,"volume":1233287,"rsi_14":47.3,"sma_20":173615.0,"sma_60":166861.67,"sma_120":169500.0},{"date":"2024-11-11","open":171942,"high":174305,"low":168889,"close":173320,"volume":654961,"rsi_14":56.56,"sma_20":173845.0,"sma_60":167083.33,"sma_120":169430.0},{"date":"2024-11-12","open":173025,"high":180017,"low":173025,"close":178638,"volume":1708052,"rsi_14":60.93,"sma_20":174155.0,"sma_60":167378.33,"sma_120":169370.83},{"date":"2024-11-13","open":178638,"high":181297,"low":176964,"close":179426,"volume":1224589,"rsi_14":62.29,"sma_20":174415.0,"sma_60":167743.33,"sma_120":169328.33},{"date":"2024-11-14","open":181002,"high":187600,"low":180214,"close":185630,"volume":2172828,"rsi_14":74.01,"sma_20":175090.0,"sma_60":168278.33,"sma_120":169365.83},{"date":"2024-11-15","open":187600,"high":188978,"low":185236,"close":187107,"volume":1153043,"rsi_14":73.33,"sma_20":175750.0,"sma_60":168823.33,"sma_120":169422.5},{"date":"2024-11-18","open":188092,"high":188880,"low":186418,"close":187895,"volume":760104,"rsi_14":75.96,"sma_20":176450.0,"sma_60":169378.33,"sma_120":169490.83},{"date":"2024-11-19","open":187403,"high":191243,"low":187304,"close":190061,"volume":964416,"rsi_14":74.09,"sma_20":177540.0,"sma_60":169985.0,"sma_120":169581.67},{"date":"2024-11-20","open":190554,"high":191046,"low":188387,"close":190160,"volume":693589,"rsi_14":83.67,"sma_20":178570.0,"sma_60":170593.33,"sma_120":169699.17},{"date":"2024-11-21","open":189668,"high":189766,"low":186024,"close":186812,"volume":887174,"rsi_14":76.74,"sma_20":179450.0,"sma_60":171148.33,"sma_120":169788.33},{"date":"2024-11-22","open":186713,"high":187895,"low":184547,"close":187107,"volume":759493,"rsi_14":72.56,"sma_20":180560.0,"sma_60":171570.0,"sma_120":169893.33},{"date":"2024-11-25","open":187206,"high":190258,"low":184547,"close":190258,"volume":2335917,"rsi_14":74.49,"sma_20":181700.0,"sma_60":172041.67,"sma_120":170042.5},{"date":"2024-11-26","open":189274,"high":193016,"low":189274,"close":192622,"volume":995917,"rsi_14":76.58,"sma_20":183020.0,"sma_60":172456.67,"sma_120":170252.5},{"date":"2024-11-27","open":193804,"high":201879,"low":193213,"close":199909,"volume":2305266,"rsi_14":78.91,"sma_20":184450.0,"sma_60":173041.67,"sma_120":170525.83},{"date":"2024-11-28","open":200894,"high":204833,"low":198924,"close":201386,"volume":1341153,"rsi_14":90.74,"sma_20":186175.0,"sma_60":173720.0,"sma_120":170790.83},{"date":"2024-11-29","open":201386,"high":205818,"low":198432,"close":203356,"volume":1243799,"rsi_14":90.88,"sma_20":188015.0,"sma_60":174413.33,"sma_120":171038.33},{"date":"2024-12-02","open":205325,"high":207295,"low":199909,"close":200402,"volume":1220401,"rsi_14":81.66,"sma_20":189405.0,"sma_60":174986.67,"sma_120":171258.33},{"date":"2024-12-03","open":204341,"high":206803,"low":201386,"close":205818,"volume":1101247,"rsi_14":83.84,"sma_20":191030.0,"sma_60":175693.33,"sma_120":171538.33},{"date":"2024-12-04","open":201879,"high":205818,"low":197447,"close":199417,"volume":1758995,"rsi_14":67.59,"sma_20":192340.0,"sma_60":176313.33,"sma_120":171803.33},{"date":"2024-12-05","open":201386,"high":204833,"low":199909,"close":200894,"volume":1438398,"rsi_14":67.59,"sma_20":193555.0,"sma_60":177088.33,"sma_120":172085.0},{"date":"2024-12-06","open":200894,"high":202864,"low":194296,"close":201386,"volume":1336764,"rsi_14":67.34,"sma_20":195050.0,"sma_60":177833.33,"sma_120":172385.83},{"date":"2024-12-09","open":197447,"high":200894,"low":197447,"close":198432,"volume":1206493,"rsi_14":60.55,"sma_20":196325.0,"sma_60":178571.67,"sma_120":172649.17},{"date":"2024-12-10","open":201386,"high":205818,"low":199909,"close":205818,"volume":905766,"rsi_14":66.67,"sma_20":197705.0,"sma_60":179471.67,"sma_120":172975.0},{"date":"2024-12-11","open":205818,"high":214681,"low":205325,"close":214681,"volume":1547595,"rsi_14":76.55,"sma_20":199495.0,"sma_60":180455.0,"sma_120":173407.5},{"date":"2024-12-12","open":215666,"high":216650,"low":202863,"close":204833,"volume":2167932,"rsi_14":64.29,"sma_20":200470.0,"sma_60":181315.0,"sma_120":173750.83},{"date":"2024-12-13","open":205818,"high":208772,"low":201879,"close":206803,"volume":1102386,"rsi_14":63.59,"sma_20":201470.0,"sma_60":182148.33,"sma_120":174101.67},{"date":"2024-12-16","open":210249,"high":214681,"low":208280,"close":210742,"volume":945545,"rsi_14":64.51,"sma_20":202630.0,"sma_60":183046.67,"sma_120":174491.67},{"date":"2024-12-17","open":211234,"high":211726,"low":205818,"close":206310,"volume":895923,"rsi_14":55.37,"sma_20":203455.0,"sma_60":183861.67,"sma_120":174840.83},{"date":"2024-12-18","open":206310,"high":211726,"low":206310,"close":209265,"volume":663879,"rsi_14":56.45,"sma_20":204425.0,"sma_60":184738.33,"sma_120":175204.17},{"date":"2024-12-19","open":205325,"high":208280,"low":204341,"close":206310,"volume":640399,"rsi_14":52.38,"sma_20":205415.0,"sma_60":185451.67,"sma_120":175563.33},{"date":"2024-12-20","open":207787,"high":209757,"low":205325,"close":206803,"volume":775746,"rsi_14":55.37,"sma_20":206415.0,"sma_60":186151.67,"sma_120":175910.0},{"date":"2024-12-23","open":209265,"high":209757,"low":196955,"close":197940,"volume":1169871,"rsi_14":43.75,"sma_20":206805.0,"sma_60":186731.67,"sma_120":176206.67},{"date":"2024-12-24","open":197447,"high":200894,"low":197447,"close":199417,"volume":557658,"rsi_14":50.0,"sma_20":207150.0,"sma_60":187258.33,"sma_120":176503.33},{"date":"2024-12-26","open":199417,"high":199909,"low":194001,"close":196856,"volume":645976,"rsi_14":46.59,"sma_20":206995.0,"sma_60":187750.0,"sma_120":176811.67},{"date":"2024-12-27","open":195675,"high":197447,"low":192523,"close":194690,"volume":689235,"rsi_14":44.5,"sma_20":206655.0,"sma_60":188221.67,"sma_120":177126.67},{"date":"2024-12-30","open":193804,"high":198432,"low":193410,"close":195872,"volume":577293,"rsi_14":47.83,"sma_20":206275.0,"sma_60":188733.33,"sma_120":177452.5},{"date":"2025-01-02","open":196462,"high":198924,"low":188781,"close":190849,"volume":698458,"rsi_14":36.81,"sma_20":205790.0,"sma_60":189118.33,"sma_120":177735.83},{"date":"2025-01-03","open":190258,"high":198924,"low":190258,"close":197447,"volume":798480,"rsi_14":34.18,"sma_20":205365.0,"sma_60":189691.67,"sma_120":178005.83},{"date":"2025-01-06","open":197447,"high":205325,"low":197447,"close":205325,"volume":770359,"rsi_14":50.47,"sma_20":205665.0,"sma_60":190396.67,"sma_120":178322.5},{"date":"2025-01-07","open":206803,"high":209757,"low":203848,"close":204833,"volume":603701,"rsi_14":48.07,"sma_20":205865.0,"sma_60":190990.0,"sma_120":178633.33},{"date":"2025-01-08","open":203356,"high":206803,"low":202864,"close":203848,"volume":523637,"rsi_14":42.83,"sma_20":205990.0,"sma_60":191551.67,"sma_120":178879.17},{"date":"2025-01-09","open":205325,"high":206803,"low":197940,"close":199417,"volume":777551,"rsi_14":42.83,"sma_20":206040.0,"sma_60":192070.0,"sma_120":179099.17},{"date":"2025-01-10","open":199909,"high":201386,"low":197940,"close":198924,"volume":441863,"rsi_14":38.66,"sma_20":205690.0,"sma_60":192516.67,"sma_120":179325.83},{"date":"2025-01-13","open":197940,"high":201879,"low":196955,"close":200894,"volume":543782,"rsi_14":43.93,"sma_20":204990.0,"sma_60":192966.67,"sma_120":179556.67},{"date":"2025-01-14","open":200894,"high":202371,"low":198924,"close":198924,"volume":499095,"rsi_14":41.45,"sma_20":204690.0,"sma_60":193416.67,"sma_120":179810.0},{"date":"2025-01-15","open":199909,"high":203848,"low":198924,"close":203356,"volume":678808,"rsi_14":56.5,"sma_20":204515.0,"sma_60":193911.67,"sma_120":180085.83},{"date":"2025-01-16","open":206803,"high":207787,"low":201879,"close":203356,"volume":642605,"rsi_14":54.9,"sma_20":204140.0,"sma_60":194406.67,"sma_120":180349.17},{"date":"2025-01-17","open":202864,"high":206803,"low":200402,"close":205818,"volume":701799,"rsi_14":61.18,"sma_20":204115.0,"sma_60":195036.67,"sma_120":180655.83},{"date":"2025-01-20","open":205818,"high":206310,"low":201386,"close":201879,"volume":398841,"rsi_14":58.59,"sma_20":203740.0,"sma_60":195578.33,"sma_120":180925.0},{"date":"2025-01-21","open":201879,"high":204833,"low":199909,"close":201386,"volume":357682,"rsi_14":56.7,"sma_20":203490.0,"sma_60":196118.33,"sma_120":181207.5},{"date":"2025-01-22","open":203848,"high":208280,"low":200894,"close":200894,"volume":555170,"rsi_14":63.71,"sma_20":203190.0,"sma_60":196721.67,"sma_120":181476.67},{"date":"2025-01-23","open":202864,"high":204341,"low":200894,"close":201386,"volume":487301,"rsi_14":56.45,"sma_20":203365.0,"sma_60":197290.0,"sma_120":181697.5},{"date":"2025-01-24","open":202371,"high":205818,"low":200402,"close":200894,"volume":419464,"rsi_14":40.43,"sma_20":203440.0,"sma_60":197870.0,"sma_120":181940.83},{"date":"2025-01-31","open":205325,"high":215173,"low":205325,"close":213204,"volume":1964710,"rsi_14":61.97,"sma_20":204270.0,"sma_60":198571.67,"sma_120":182286.67},{"date":"2025-02-03","open":214188,"high":216158,"low":210249,"close":213696,"volume":1410072,"rsi_14":64.29,"sma_20":205235.0,"sma_60":199355.0,"sma_120":182650.83},{"date":"2025-02-04","open":216650,"high":220589,"low":213696,"close":215173,"volume":1432688,"rsi_14":75.0,"sma_20":206215.0,"sma_60":200168.33,"sma_120":183021.67},{"date":"2025-02-05","open":219112,"high":228468,"low":215666,"close":225513,"volume":2336982,"rsi_14":82.14,"sma_20":207975.0,"sma_60":201056.67,"sma_120":183471.67},{"date":"2025-02-06","open":226006,"high":228468,"low":220097,"close":228468,"volume":1718369,"rsi_14":82.56,"sma_20":209550.0,"sma_60":201981.67,"sma_120":183976.67},{"date":"2025-02-07","open":231914,"high":231914,"low":219605,"close":222067,"volume":1908836,"rsi_14":74.74,"sma_20":210400.0,"sma_60":202801.67,"sma_120":184555.0},{"date":"2025-02-10","open":226006,"high":228468,"low":223544,"close":224036,"volume":1234703,"rsi_14":73.33,"sma_20":211375.0,"sma_60":203598.33,"sma_120":185130.83},{"date":"2025-02-11","open":224036,"high":227975,"low":222067,"close":225021,"volume":808905,"rsi_14":73.91,"sma_20":212450.0,"sma_60":204496.67,"sma_120":185679.17},{"date":"2025-02-12","open":226498,"high":226990,"low":219112,"close":221574,"volume":945298,"rsi_14":67.02,"sma_20":213575.0,"sma_60":205313.33,"sma_120":186198.33},{"date":"2025-02-13","open":221574,"high":222559,"low":214681,"close":216650,"volume":1028493,"rsi_14":65.62,"sma_20":214475.0,"sma_60":205956.67,"sma_120":186667.5},{"date":"2025-02-14","open":218620,"high":221082,"low":216650,"close":217635,"volume":574538,"rsi_14":67.01,"sma_20":215325.0,"sma_60":206603.33,"sma_120":187173.33},{"date":"2025-02-17","open":218128,"high":220589,"low":216158,"close":217635,"volume":615576,"rsi_14":67.71,"sma_20":216275.0,"sma_60":207145.0,"sma_120":187711.67},{"date":"2025-02-18","open":218128,"high":219605,"low":214681,"close":219112,"volume":630070,"rsi_14":68.37,"sma_20":217075.0,"sma_60":207686.67,"sma_120":188255.0},{"date":"2025-02-19","open":219112,"high":220589,"low":216650,"close":218620,"volume":569222,"rsi_14":68.37,"sma_20":217850.0,"sma_60":208206.67,"sma_120":188792.5},{"date":"2025-02-20","open":217635,"high":222067,"low":215173,"close":218128,"volume":614258,"rsi_14":56.76,"sma_20":218475.0,"sma_60":208681.67,"sma_120":189333.33},{"date":"2025-02-21","open":219112,"high":224529,"low":218620,"close":223051,"volume":821558,"rsi_14":61.45,"sma_20":219550.0,"sma_60":209238.33,"sma_120":189915.83},{"date":"2025-02-24","open":220589,"high":224529,"low":220589,"close":224529,"volume":526842,"rsi_14":61.45,"sma_20":220725.0,"sma_60":209876.67,"sma_120":190512.5},{"date":"2025-02-25","open":222559,"high":226498,"low":221082,"close":225021,"volume":622624,"rsi_14":49.21,"sma_20":221950.0,"sma_60":210518.33,"sma_120":191044.17},{"date":"2025-02-26","open":225021,"high":228468,"low":224036,"close":227975,"volume":708250,"rsi_14":49.21,"sma_20":223300.0,"sma_60":211156.67,"sma_120":191599.17},{"date":"2025-02-27","open":228104,"high":228104,"low":215734,"close":216723,"volume":1125911,"rsi_14":41.33,"sma_20":224050.0,"sma_60":211546.67,"sma_120":192001.67},{"date":"2025-02-28","open":212270,"high":214744,"low":204353,"close":204848,"volume":1660981,"rsi_14":28.42,"sma_20":223575.0,"sma_60":211613.33,"sma_120":192327.5},{"date":"2025-03-04","open":202869,"high":207817,"low":202374,"close":203364,"volume":673266,"rsi_14":26.04,"sma_20":223000.0,"sma_60":211630.0,"sma_120":192675.0},{"date":"2025-03-05","open":208312,"high":209796,"low":203364,"close":205343,"volume":761832,"rsi_14":31.18,"sma_20":222450.0,"sma_60":211646.67,"sma_120":193030.0},{"date":"2025-03-06","open":206333,"high":217713,"low":205343,"close":216723,"volume":998317,"rsi_14":49.06,"sma_20":221950.0,"sma_60":211905.0,"sma_120":193445.83},{"date":"2025-03-07","open":213755,"high":214249,"low":210786,"close":210786,"volume":630434,"rsi_14":43.1,"sma_20":221000.0,"sma_60":211971.67,"sma_120":193832.5},{"date":"2025-03-10","open":209301,"high":214744,"low":208312,"close":212765,"volume":542653,"rsi_14":45.0,"sma_20":220475.0,"sma_60":212180.0,"sma_120":194246.67},{"date":"2025-03-11","open":203364,"high":212270,"low":202869,"close":210291,"volume":586599,"rsi_14":41.8,"sma_20":219725.0,"sma_60":212321.67,"sma_120":194705.0},{"date":"2025-03-12","open":210291,"high":213260,"low":208807,"close":211775,"volume":409913,"rsi_14":43.55,"sma_20":219000.0,"sma_60":212480.0,"sma_120":195156.67},{"date":"2025-03-13","open":215239,"high":217218,"low":210786,"close":213755,"volume":622944,"rsi_14":45.67,"sma_20":218550.0,"sma_60":212721.67,"sma_120":195646.67},{"date":"2025-03-14","open":213260,"high":214249,"low":205838,"close":205838,"volume":519114,"rsi_14":36.09,"sma_20":217950.0,"sma_60":212705.0,"sma_120":196088.33},{"date":"2025-03-17","open":207817,"high":208807,"low":205343,"close":208807,"volume":481843,"rsi_14":37.5,"sma_20":217450.0,"sma_60":212588.33,"sma_120":196521.67},{"date":"2025-03-18","open":208807,"high":211775,"low":205838,"close":206827,"volume":669726,"rsi_14":35.97,"sma_20":216850.0,"sma_60":212605.0,"sma_120":196960.0},{"date":"2025-03-19","open":205838,"high":209301,"low":205343,"close":205838,"volume":710932,"rsi_14":32.59,"sma_20":216125.0,"sma_60":212571.67,"sma_120":197360.0},{"date":"2025-03-20","open":207817,"high":207817,"low":205343,"close":205838,"volume":593445,"rsi_14":40.0,"sma_20":215425.0,"sma_60":212471.67,"sma_120":197759.17},{"date":"2025-03-21","open":207322,"high":208312,"low":203859,"close":207322,"volume":685909,"rsi_14":52.81,"sma_20":214825.0,"sma_60":212471.67,"sma_120":198166.67},{"date":"2025-03-24","open":207322,"high":208312,"low":203859,"close":204848,"volume":354434,"rsi_14":51.65,"sma_20":213850.0,"sma_60":212380.0,"sma_120":198559.17},{"date":"2025-03-25","open":206333,"high":206827,"low":204353,"close":205343,"volume":365297,"rsi_14":50.0,"sma_20":212825.0,"sma_60":212346.67,"sma_120":198899.17},{"date":"2025-03-26","open":205343,"high":206333,"low":200890,"close":201879,"volume":790441,"rsi_14":29.17,"sma_20":211600.0,"sma_60":212246.67,"sma_120":199199.17},{"date":"2025-03-27","open":198911,"high":200890,"low":194457,"close":195744,"volume":1501086,"rsi_14":29.01,"sma_20":209915.0,"sma_60":212193.33,"sma_120":199462.5},{"date":"2025-03-28","open":195546,"high":195645,"low":191884,"close":192676,"volume":700564,"rsi_14":22.79,"sma_20":208700.0,"sma_60":212063.33,"sma_120":199660.83},{"date":"2025-03-31","open":189410,"high":190103,"low":187233,"close":189015,"volume":668750,"rsi_14":22.08,"sma_20":207900.0,"sma_60":211915.0,"sma_120":199832.5},{"date":"2025-04-01","open":189608,"high":195942,"low":189608,"close":194655,"volume":485068,"rsi_14":29.74,"sma_20":207460.0,"sma_60":211898.33,"sma_120":200060.0},{"date":"2025-04-02","open":195546,"high":195744,"low":192181,"close":193567,"volume":461848,"rsi_14":25.6,"sma_20":206865.0,"sma_60":211843.33,"sma_120":200288.33},{"date":"2025-04-03","open":188916,"high":197525,"low":188817,"close":196536,"volume":577896,"rsi_14":37.23,"sma_20":205845.0,"sma_60":211923.33,"sma_120":200520.83},{"date":"2025-04-04","open":194655,"high":200395,"low":192082,"close":195744,"volume":672143,"rsi_14":30.92,"sma_20":205085.0,"sma_60":211878.33,"sma_120":200785.0},{"date":"2025-04-07","open":190400,"high":193171,"low":187332,"close":189806,"volume":597627,"rsi_14":27.72,"sma_20":203925.0,"sma_60":211600.0,"sma_120":200998.33},{"date":"2025-04-08","open":190103,"high":190994,"low":177337,"close":177733,"volume":1366603,"rsi_14":21.49,"sma_20":202280.0,"sma_60":211126.67,"sma_120":201058.33},{"date":"2025-04-09","open":177139,"high":179415,"low":174368,"close":175061,"volume":621304,"rsi_14":20.38,"sma_20":200425.0,"sma_60":210625.0,"sma_120":201088.33},{"date":"2025-04-10","open":182285,"high":182681,"low":177931,"close":181988,"volume":656557,"rsi_14":27.93,"sma_20":198820.0,"sma_60":210315.0,"sma_120":201192.5},{"date":"2025-04-11","open":178327,"high":182186,"low":178228,"close":181098,"volume":569473,"rsi_14":28.72,"sma_20":197570.0,"sma_60":209998.33,"sma_120":201257.5},{"date":"2025-04-14","open":181098,"high":183176,"low":180603,"close":180801,"volume":391419,"rsi_14":27.94,"sma_20":196155.0,"sma_60":209643.33,"sma_120":201305.0},{"date":"2025-04-15","open":182879,"high":184462,"low":181790,"close":181988,"volume":345595,"rsi_14":31.35,"sma_20":194900.0,"sma_60":209341.67,"sma_120":201379.17},{"date":"2025-04-16","open":181988,"high":184363,"low":181098,"close":182483,"volume":427131,"rsi_14":36.1,"sma_20":193720.0,"sma_60":208973.33,"sma_120":201442.5},{"date":"2025-04-17","open":182879,"high":183473,"low":180207,"close":181691,"volume":237641,"rsi_14":37.91,"sma_20":192500.0,"sma_60":208591.67,"sma_120":201499.17},{"date":"2025-04-18","open":182780,"high":185947,"low":182087,"close":185551,"volume":287707,"rsi_14":46.2,"sma_20":191400.0,"sma_60":208233.33,"sma_120":201635.0},{"date":"2025-04-21","open":187134,"high":188817,"low":185254,"close":185551,"volume":246628,"rsi_14":38.61,"sma_20":190425.0,"sma_60":207941.67,"sma_120":201760.0},{"date":"2025-04-22","open":185254,"high":193666,"low":184066,"close":191686,"volume":645159,"rsi_14":47.91,"sma_20":189735.0,"sma_60":207761.67,"sma_120":201940.0},{"date":"2025-04-23","open":193963,"high":194259,"low":190598,"close":190895,"volume":391879,"rsi_14":43.42,"sma_20":189180.0,"sma_60":207576.67,"sma_120":202149.17},{"date":"2025-04-24","open":190598,"high":191785,"low":188421,"close":189509,"volume":417055,"rsi_14":42.82,"sma_20":188865.0,"sma_60":207360.0,"sma_120":202325.0},{"date":"2025-04-25","open":191390,"high":193072,"low":190202,"close":191489,"volume":391764,"rsi_14":52.13,"sma_20":188805.0,"sma_60":207185.0,"sma_120":202527.5},{"date":"2025-04-28","open":192280,"high":194457,"low":190697,"close":193468,"volume":313415,"rsi_14":76.77,"sma_20":189030.0,"sma_60":206835.0,"sma_120":202703.33},{"date":"2025-04-29","open":193468,"high":195348,"low":191686,"close":194457,"volume":325432,"rsi_14":85.0,"sma_20":189020.0,"sma_60":206493.33,"sma_120":202924.17},{"date":"2025-04-30","open":194160,"high":198416,"low":193765,"close":198416,"volume":523186,"rsi_14":83.2,"sma_20":189265.0,"sma_60":206193.33,"sma_120":203180.83},{"date":"2025-05-02","open":197723,"high":198416,"low":195249,"close":195348,"volume":280801,"rsi_14":76.47,"sma_20":189205.0,"sma_60":205666.67,"sma_120":203361.67},{"date":"2025-05-07","open":197921,"high":199900,"low":196140,"close":197030,"volume":622014,"rsi_14":78.67,"sma_20":189270.0,"sma_60":205118.33,"sma_120":203550.0},{"date":"2025-05-08","open":193072,"high":194556,"low":186541,"close":186738,"volume":1199556,"rsi_14":56.35,"sma_20":189115.0,"sma_60":204505.0,"sma_120":203653.33},{"date":"2025-05-09","open":188025,"high":190103,"low":187530,"close":189015,"volume":558440,"rsi_14":58.33,"sma_20":189685.0,"sma_60":203896.67,"sma_120":203747.5},{"date":"2025-05-12","open":190796,"high":192280,"low":187728,"close":188223,"volume":437578,"rsi_14":58.33,"sma_20":190350.0,"sma_60":203258.33,"sma_120":203877.5},{"date":"2025-05-13","open":188025,"high":189015,"low":185650,"close":186244,"volume":680047,"rsi_14":50.93,"sma_20":190565.0,"sma_60":202645.0,"sma_120":203979.17},{"date":"2025-05-14","open":187926,"high":189410,"low":186936,"close":189212,"volume":363846,"rsi_14":54.55,"sma_20":190975.0,"sma_60":202165.0,"sma_120":204060.83},{"date":"2025-05-15","open":187827,"high":188322,"low":186244,"close":187233,"volume":355097,"rsi_14":43.84,"sma_20":191300.0,"sma_60":201635.0,"sma_120":204119.17},{"date":"2025-05-16","open":187134,"high":187728,"low":185551,"close":185848,"volume":285272,"rsi_14":43.13,"sma_20":191495.0,"sma_60":201081.67,"sma_120":204113.33},{"date":"2025-05-19","open":185650,"high":186244,"low":182582,"close":183473,"volume":262018,"rsi_14":41.99,"sma_20":191545.0,"sma_60":200463.33,"sma_120":204075.0},{"date":"2025-05-20","open":183869,"high":184561,"low":182087,"close":183077,"volume":293512,"rsi_14":38.36,"sma_20":191615.0,"sma_60":199846.67,"sma_120":204026.67},{"date":"2025-05-21","open":183968,"high":184561,"low":182681,"close":182879,"volume":382117,"rsi_14":34.58,"sma_20":191480.0,"sma_60":199235.0,"sma_120":203958.33},{"date":"2025-05-22","open":181296,"high":182582,"low":179217,"close":181296,"volume":469433,"rsi_14":31.16,"sma_20":191265.0,"sma_60":198513.33,"sma_120":203875.83},{"date":"2025-05-23","open":182186,"high":183374,"low":180900,"close":181197,"volume":257074,"rsi_14":22.29,"sma_20":190735.0,"sma_60":197765.0,"sma_120":203820.83},{"date":"2025-05-26","open":181197,"high":186046,"low":179910,"close":186046,"volume":472314,"rsi_14":35.84,"sma_20":190490.0,"sma_60":197090.0,"sma_120":203804.17},{"date":"2025-05-27","open":184264,"high":184957,"low":181098,"close":181889,"volume":668670,"rsi_14":28.57,"sma_20":190105.0,"sma_60":196295.0,"sma_120":203725.83},{"date":"2025-05-28","open":182681,"high":187035,"low":182186,"close":185749,"volume":727369,"rsi_14":48.29,"sma_20":189815.0,"sma_60":195773.33,"sma_120":203660.0},{"date":"2025-05-29","open":187332,"high":188619,"low":185749,"close":187332,"volume":649059,"rsi_14":47.02,"sma_20":189505.0,"sma_60":195478.33,"sma_120":203545.83},{"date":"2025-05-30","open":186738,"high":186837,"low":184165,"close":185551,"volume":989028,"rsi_14":45.42,"sma_20":189055.0,"sma_60":195178.33,"sma_120":203404.17},{"date":"2025-06-02","open":183869,"high":186343,"low":183770,"close":184561,"volume":408085,"rsi_14":47.02,"sma_20":188355.0,"sma_60":194828.33,"sma_120":203237.5},{"date":"2025-06-04","open":187035,"high":187134,"low":183572,"close":183572,"volume":817069,"rsi_14":39.25,"sma_20":187760.0,"sma_60":194270.0,"sma_120":203087.5},{"date":"2025-06-05","open":184363,"high":190004,"low":184363,"close":189212,"volume":911249,"rsi_14":53.31,"sma_20":187365.0,"sma_60":193906.67,"sma_120":202939.17},{"date":"2025-06-09","open":193369,"high":200395,"low":190301,"close":196437,"volume":1407038,"rsi_14":64.82,"sma_20":187855.0,"sma_60":193631.67,"sma_120":202905.83},{"date":"2025-06-10","open":201879,"high":201879,"low":194754,"close":197921,"volume":911907,"rsi_14":70.74,"sma_20":188305.0,"sma_60":193423.33,"sma_120":202872.5},{"date":"2025-06-11","open":198416,"high":199900,"low":196832,"close":198911,"volume":512085,"rsi_14":72.35,"sma_20":188845.0,"sma_60":193206.67,"sma_120":202843.33},{"date":"2025-06-12","open":197426,"high":199405,"low":196832,"close":196832,"volume":624703,"rsi_14":68.7,"sma_20":189380.0,"sma_60":192921.67,"sma_120":202821.67},{"date":"2025-06-13","open":201385,"high":203859,"low":195348,"close":198416,"volume":1050533,"rsi_14":72.94,"sma_20":189845.0,"sma_60":192796.67,"sma_120":202750.83},{"date":"2025-06-16","open":208807,"high":209301,"low":199900,"close":207322,"volume":1159906,"rsi_14":78.33,"sma_20":190860.0,"sma_60":192771.67,"sma_120":202680.0},{"date":"2025-06-17","open":209796,"high":210786,"low":201879,"close":204353,"volume":837169,"rsi_14":70.69,"sma_20":191795.0,"sma_60":192730.0,"sma_120":202667.5},{"date":"2025-06-18","open":202374,"high":241958,"low":201879,"close":240969,"volume":5706879,"rsi_14":88.52,"sma_20":194700.0,"sma_60":193321.67,"sma_120":202946.67},{"date":"2025-06-19","open":251854,"high":256308,"low":245917,"close":249380,"volume":3810468,"rsi_14":89.16,"sma_20":198050.0,"sma_60":194055.0,"sma_120":203263.33},{"date":"2025-06-20","open":246412,"high":266698,"low":242453,"close":266698,"volume":4889308,"rsi_14":90.92,"sma_20":202285.0,"sma_60":195055.0,"sma_120":203763.33},{"date":"2025-06-23","open":273626,"high":291933,"low":267193,"close":286985,"volume":5050411,"rsi_14":93.92,"sma_20":207625.0,"sma_60":196438.33,"sma_120":204409.17},{"date":"2025-06-24","open":285501,"high":289459,"low":274615,"close":287480,"volume":4326501,"rsi_14":94.75,"sma_20":212995.0,"sma_60":197821.67,"sma_120":205084.17},{"date":"2025-06-25","open":279563,"high":283522,"low":273131,"close":280553,"volume":2862461,"rsi_14":90.1,"sma_20":217770.0,"sma_60":199146.67,"sma_120":205696.67},{"date":"2025-06-26","open":267193,"high":272141,"low":251360,"close":258287,"volume":4314779,"rsi_14":75.11,"sma_20":221630.0,"sma_60":200200.0,"sma_120":206196.67},{"date":"2025-06-27","open":260761,"high":262245,"low":249380,"close":254823,"volume":2316733,"rsi_14":71.82,"sma_20":225120.0,"sma_60":201246.67,"sma_120":206655.0},{"date":"2025-06-30","open":254328,"high":265214,"low":252844,"close":259771,"volume":2219752,"rsi_14":72.53,"sma_20":228780.0,"sma_60":202438.33,"sma_120":207176.67},{"date":"2025-07-01","open":261256,"high":266204,"low":257297,"close":259276,"volume":1791173,"rsi_14":72.07,"sma_20":232505.0,"sma_60":203526.67,"sma_120":207712.5},{"date":"2025-07-02","open":260266,"high":260761,"low":247401,"close":249380,"volume":1870730,"rsi_14":68.17,"sma_20":235780.0,"sma_60":204466.67,"sma_120":208155.0},{"date":"2025-07-03","open":247896,"high":257297,"low":246906,"close":250370,"volume":1207730,"rsi_14":68.04,"sma_20":239155.0,"sma_60":205373.33,"sma_120":208648.33},{"date":"2025-07-04","open":249875,"high":251854,"low":244927,"close":246412,"volume":874760,"rsi_14":64.06,"sma_20":242045.0,"sma_60":206226.67,"sma_120":209052.5},{"date":"2025-07-07","open":245917,"high":257792,"low":245917,"close":253339,"volume":1175356,"rsi_14":67.13,"sma_20":244920.0,"sma_60":207296.67,"sma_120":209448.33},{"date":"2025-07-08","open":258782,"high":260266,"low":252349,"close":255318,"volume":903743,"rsi_14":56.62,"sma_20":247820.0,"sma_60":208603.33,"sma_120":209865.0},{"date":"2025-07-09","open":255813,"high":255813,"low":248391,"close":251360,"volume":952460,"rsi_14":50.95,"sma_20":250470.0,"sma_60":209888.33,"sma_120":210256.67},{"date":"2025-07-10","open":252844,"high":262245,"low":248391,"close":256802,"volume":1754234,"rsi_14":44.62,"sma_20":253500.0,"sma_60":211148.33,"sma_120":210731.67},{"date":"2025-07-11","open":258287,"high":258782,"low":250370,"close":250370,"volume":1249355,"rsi_14":26.58,"sma_20":256125.0,"sma_60":212315.0,"sma_120":211156.67},{"date":"2025-07-14","open":249380,"high":249875,"low":241464,"close":246412,"volume":1205192,"rsi_14":24.85,"sma_20":258100.0,"sma_60":213420.0,"sma_120":211531.67},{"date":"2025-07-15","open":244927,"high":250370,"low":244432,"close":246906,"volume":791762,"rsi_14":27.63,"sma_20":260250.0,"sma_60":214513.33,"sma_120":211927.5},{"date":"2025-07-16","open":248391,"high":252844,"low":246412,"close":247401,"volume":785410,"rsi_14":39.81,"sma_20":260575.0,"sma_60":215606.67,"sma_120":212290.0},{"date":"2025-07-17","open":251360,"high":252349,"low":239979,"close":240969,"volume":1262077,"rsi_14":37.72,"sma_20":260150.0,"sma_60":216605.0,"sma_120":212598.33},{"date":"2025-07-18","open":240969,"high":242453,"low":237505,"close":239484,"volume":703602,"rsi_14":30.84,"sma_20":258775.0,"sma_60":217513.33,"sma_120":212873.33},{"date":"2025-07-21","open":238990,"high":242948,"low":237505,"close":237505,"volume":674282,"rsi_14":30.0,"sma_20":256275.0,"sma_60":218388.33,"sma_120":213165.0},{"date":"2025-07-22","open":238990,"high":239484,"low":232062,"close":232557,"volume":930384,"rsi_14":33.0,"sma_20":253500.0,"sma_60":219076.67,"sma_120":213419.17},{"date":"2025-07-23","open":233547,"high":235031,"low":227114,"close":229094,"volume":719824,"rsi_14":29.52,"sma_20":250900.0,"sma_60":219720.0,"sma_120":213648.33},{"date":"2025-07-24","open":230578,"high":232062,"low":222661,"close":224640,"volume":1177878,"rsi_14":29.25,"sma_20":249200.0,"sma_60":220311.67,"sma_120":213835.83},{"date":"2025-07-25","open":224145,"high":233547,"low":222661,"close":232062,"volume":1202489,"rsi_14":29.91,"sma_20":248050.0,"sma_60":220995.0,"sma_120":214090.0},{"date":"2025-07-28","open":233547,"high":234536,"low":229588,"close":233052,"volume":600063,"rsi_14":28.57,"sma_20":246700.0,"sma_60":221661.67,"sma_120":214248.33},{"date":"2025-07-29","open":233052,"high":237505,"low":229588,"close":230578,"volume":928345,"rsi_14":29.41,"sma_20":245250.0,"sma_60":222270.0,"sma_120":214381.67},{"date":"2025-07-30","open":231073,"high":237505,"low":231073,"close":231568,"volume":768748,"rsi_14":22.58,"sma_20":244350.0,"sma_60":222828.33,"sma_120":214510.83},{"date":"2025-07-31","open":232557,"high":234042,"low":230083,"close":232557,"volume":521064,"rsi_14":28.05,"sma_20":243450.0,"sma_60":223455.0,"sma_120":214560.83},{"date":"2025-08-01","open":230083,"high":230578,"low":221671,"close":222661,"volume":827729,"rsi_14":24.47,"sma_20":242250.0,"sma_60":223886.67,"sma_120":214502.5},{"date":"2025-08-04","open":223156,"high":237010,"low":222661,"close":230083,"volume":1276649,"rsi_14":34.26,"sma_20":241075.0,"sma_60":224616.67,"sma_120":214560.83},{"date":"2025-08-05","open":233547,"high":234042,"low":226619,"close":229588,"volume":683813,"rsi_14":33.33,"sma_20":239775.0,"sma_60":225300.0,"sma_120":214598.33},{"date":"2025-08-06","open":234042,"high":234042,"low":223651,"close":226125,"volume":1076418,"rsi_14":35.29,"sma_20":238500.0,"sma_60":225938.33,"sma_120":214598.33},{"date":"2025-08-07","open":227609,"high":233052,"low":225630,"close":233052,"volume":1019496,"rsi_14":44.25,"sma_20":237300.0,"sma_60":226726.67,"sma_120":214685.83},{"date":"2025-08-08","open":238495,"high":238990,"low":226125,"close":227114,"volume":1638049,"rsi_14":41.32,"sma_20":236125.0,"sma_60":227365.0,"sma_120":214765.0},{"date":"2025-08-11","open":227114,"high":227609,"low":220187,"close":220682,"volume":1264837,"rsi_14":40.32,"sma_20":234825.0,"sma_60":227928.33,"sma_120":214781.67},{"date":"2025-08-12","open":221177,"high":225630,"low":220682,"close":220682,"volume":743541,"rsi_14":42.74,"sma_20":233500.0,"sma_60":228515.0,"sma_120":214798.33},{"date":"2025-08-13","open":223156,"high":223651,"low":219197,"close":222661,"volume":1017399,"rsi_14":48.21,"sma_20":232250.0,"sma_60":229175.0,"sma_120":214819.17},{"date":"2025-08-14","open":226125,"high":231073,"low":221671,"close":222166,"volume":1165222,"rsi_14":39.8,"sma_20":231300.0,"sma_60":229833.33,"sma_120":214840.0},{"date":"2025-08-18","open":222166,"high":226125,"low":221177,"close":223651,"volume":479724,"rsi_14":40.4,"sma_20":230500.0,"sma_60":230520.0,"sma_120":214877.5},{"date":"2025-08-19","open":225630,"high":226125,"low":220682,"close":223156,"volume":419214,"rsi_14":42.11,"sma_20":229775.0,"sma_60":231225.0,"sma_120":214869.17},{"date":"2025-08-20","open":219197,"high":221671,"low":217218,"close":219197,"volume":507825,"rsi_14":37.62,"sma_20":229100.0,"sma_60":231865.0,"sma_120":214815.0},{"date":"2025-08-21","open":219692,"high":224145,"low":219692,"close":220682,"volume":463923,"rsi_14":38.24,"sma_20":228675.0,"sma_60":232448.33,"sma_120":214769.17},{"date":"2025-08-22","open":221671,"high":224640,"low":218703,"close":219692,"volume":543978,"rsi_14":46.43,"sma_20":228425.0,"sma_60":233085.0,"sma_120":214690.0},{"date":"2025-08-25","open":222166,"high":223156,"low":219197,"close":223156,"volume":564999,"rsi_14":40.79,"sma_20":227975.0,"sma_60":233715.0,"sma_120":214744.17},{"date":"2025-08-26","open":221671,"high":222166,"low":218703,"close":218703,"volume":685341,"rsi_14":36.9,"sma_20":227250.0,"sma_60":234243.33,"sma_120":214860.83},{"date":"2025-08-27","open":219692,"high":219692,"low":214249,"close":215734,"volume":691579,"rsi_14":37.35,"sma_20":226500.0,"sma_60":234751.67,"sma_120":214965.0},{"date":"2025-08-28","open":215239,"high":216229,"low":212765,"close":215239,"volume":663919,"rsi_14":24.29,"sma_20":225675.0,"sma_60":235268.33,"sma_120":215048.33},{"date":"2025-08-29","open":215239,"high":215734,"low":211775,"close":212270,"volume":750586,"rsi_14":26.56,"sma_20":224650.0,"sma_60":235751.67,"sma_120":215010.83},{"date":"2025-09-01","open":209301,"high":214249,"low":208312,"close":213260,"volume":634984,"rsi_14":35.85,"sma_20":224175.0,"sma_60":236156.67,"sma_120":215031.67},{"date":"2025-09-02","open":213755,"high":226619,"low":213755,"close":222661,"volume":1790972,"rsi_14":52.78,"sma_20":223800.0,"sma_60":236598.33,"sma_120":215115.0},{"date":"2025-09-03","open":222166,"high":222661,"low":217713,"close":218703,"volume":711207,"rsi_14":44.74,"sma_20":223250.0,"sma_60":236948.33,"sma_120":215185.83},{"date":"2025-09-04","open":219197,"high":227114,"low":219197,"close":224640,"volume":971838,"rsi_14":52.87,"sma_20":223175.0,"sma_60":237381.67,"sma_120":215294.17},{"date":"2025-09-05","open":225135,"high":228104,"low":223156,"close":226620,"volume":941824,"rsi_14":53.41,"sma_20":222850.0,"sma_60":237883.33,"sma_120":215402.5},{"date":"2025-09-08","open":226125,"high":227114,"low":223651,"close":225630,"volume":716688,"rsi_14":52.81,"sma_20":222775.0,"sma_60":238341.67,"sma_120":215569.17},{"date":"2025-09-09","open":226125,"high":230578,"low":223651,"close":228599,"volume":929473,"rsi_14":60.92,"sma_20":223175.0,"sma_60":238700.0,"sma_120":215735.83},{"date":"2025-09-10","open":229588,"high":232062,"low":228104,"close":231073,"volume":915806,"rsi_14":61.8,"sma_20":223700.0,"sma_60":239150.0,"sma_120":215940.0},{"date":"2025-09-11","open":232062,"high":233547,"low":229093,"close":230578,"volume":808213,"rsi_14":62.5,"sma_20":224100.0,"sma_60":238975.0,"sma_120":216148.33},{"date":"2025-09-12","open":232062,"high":236516,"low":230083,"close":233547,"volume":1191699,"rsi_14":62.07,"sma_20":224675.0,"sma_60":238708.33,"sma_120":216381.67},{"date":"2025-09-15","open":233547,"high":233547,"low":229094,"close":231568,"volume":710904,"rsi_14":65.85,"sma_20":225075.0,"sma_60":238116.67,"sma_120":216585.83},{"date":"2025-09-16","open":237010,"high":238495,"low":232062,"close":232557,"volume":923864,"rsi_14":71.79,"sma_20":225550.0,"sma_60":237200.0,"sma_120":216819.17},{"date":"2025-09-17","open":231073,"high":232557,"low":227114,"close":231073,"volume":2083776,"rsi_14":70.0,"sma_20":226150.0,"sma_60":236250.0,"sma_120":217035.83},{"date":"2025-09-18","open":230851,"high":234289,"low":229377,"close":234289,"volume":1004507,"rsi_14":78.57,"sma_20":226925.0,"sma_60":235500.0,"sma_120":217323.33},{"date":"2025-09-19","open":239000,"high":240000,"low":233500,"close":234000,"volume":1585243,"rsi_14":70.33,"sma_20":227525.0,"sma_60":235050.0,"sma_120":217625.0},{"date":"2025-09-22","open":231568,"high":232557,"low":226619,"close":229588,"volume":1004689,"rsi_14":59.21,"sma_20":227850.0,"sma_60":234625.0,"sma_120":217935.83},{"date":"2025-09-23","open":229588,"high":233052,"low":227609,"close":228599,"volume":735957,"rsi_14":64.29,"sma_20":228350.0,"sma_60":234100.0,"sma_120":218269.17},{"date":"2025-09-24","open":228599,"high":231073,"low":222166,"close":225630,"volume":982181,"rsi_14":51.56,"sma_20":228850.0,"sma_60":233533.33,"sma_120":218530.0},{"date":"2025-09-25","open":224145,"high":254328,"low":223156,"close":251360,"volume":8314576,"rsi_14":72.32,"sma_20":230675.0,"sma_60":233566.67,"sma_120":219016.67},{"date":"2025-09-26","open":248886,"high":259276,"low":247401,"close":253834,"volume":4597910,"rsi_14":74.78,"sma_20":232775.0,"sma_60":233625.0,"sma_120":219499.17},{"date":"2025-09-29","open":265709,"high":275605,"low":263235,"close":271646,"volume":3486022,"rsi_14":80.0,"sma_20":235725.0,"sma_60":234050.0,"sma_120":220138.33},{"date":"2025-09-30","open":276100,"high":276595,"low":262740,"close":265709,"volume":2764865,"rsi_14":73.03,"sma_20":237900.0,"sma_60":234258.33,"sma_120":220777.5},{"date":"2025-10-01","open":264224,"high":265709,"low":250370,"close":251854,"volume":3385774,"rsi_14":62.01,"sma_20":239575.0,"sma_60":234200.0,"sma_120":221401.67},{"date":"2025-10-02","open":252844,"high":255318,"low":247896,"close":250370,"volume":2205648,"rsi_14":59.66,"sma_20":240875.0,"sma_60":234183.33,"sma_120":222035.83},{"date":"2025-10-10","open":253834,"high":272141,"low":252844,"close":264719,"volume":3490894,"rsi_14":66.67,"sma_20":242800.0,"sma_60":234316.67,"sma_120":222732.5},{"date":"2025-10-13","open":255318,"high":263730,"low":255318,"close":259771,"volume":1454859,"rsi_14":63.16,"sma_20":244525.0,"sma_60":234475.0,"sma_120":223395.0},{"date":"2025-10-14","open":259276,"high":267688,"low":254328,"close":255318,"volume":2072061,"rsi_14":61.4,"sma_20":245875.0,"sma_60":234625.0,"sma_120":224022.5},{"date":"2025-10-15","open":257792,"high":258287,"low":252349,"close":255813,"volume":1438737,"rsi_14":59.71,"sma_20":247125.0,"sma_60":234775.0,"sma_120":224644.17},{"date":"2025-10-16","open":254823,"high":267193,"low":252844,"close":257792,"volume":2154638,"rsi_14":63.18,"sma_20":248500.0,"sma_60":234950.0,"sma_120":225278.33},{"date":"2025-10-17","open":257297,"high":257792,"low":251360,"close":252844,"volume":1478832,"rsi_14":61.35,"sma_20":249475.0,"sma_60":235150.0,"sma_120":225877.5},{"date":"2025-10-20","open":252349,"high":259771,"low":247401,"close":255318,"volume":1527621,"rsi_14":62.86,"sma_20":250675.0,"sma_60":235416.67,"sma_120":226465.0},{"date":"2025-10-21","open":257297,"high":257792,"low":251360,"close":251854,"volume":1321294,"rsi_14":62.56,"sma_20":251650.0,"sma_60":235658.33,"sma_120":227023.33},{"date":"2025-10-22","open":251360,"high":253834,"low":244432,"close":252844,"volume":1076507,"rsi_14":50.93,"sma_20":252750.0,"sma_60":236000.0,"sma_120":227538.33},{"date":"2025-10-23","open":248886,"high":248886,"low":239484,"close":239979,"volume":2033710,"rsi_14":42.31,"sma_20":252950.0,"sma_60":236183.33,"sma_120":227951.67},{"date":"2025-10-24","open":242453,"high":245917,"low":239979,"close":244432,"volume":1005395,"rsi_14":32.26,"sma_20":253600.0,"sma_60":236516.67,"sma_120":228414.17},{"date":"2025-10-27","open":242453,"high":248886,"low":239484,"close":248391,"volume":1317125,"rsi_14":38.41,"sma_20":254550.0,"sma_60":236791.67,"sma_120":228893.33},{"date":"2025-10-28","open":247896,"high":252349,"low":245422,"close":250370,"volume":908952,"rsi_14":48.82,"sma_20":255650.0,"sma_60":237083.33,"sma_120":229372.5},{"date":"2025-10-29","open":252349,"high":265709,"low":250865,"close":262245,"volume":2466385,"rsi_14":58.11,"sma_20":257500.0,"sma_60":237616.67,"sma_120":229943.33},{"date":"2025-10-30","open":264224,"high":264224,"low":251854,"close":252844,"volume":1393179,"rsi_14":41.3,"sma_20":257575.0,"sma_60":237975.0,"sma_120":230401.67},{"date":"2025-10-31","open":260266,"high":270657,"low":258287,"close":264719,"volume":2861914,"rsi_14":53.29,"sma_20":258125.0,"sma_60":238516.67,"sma_120":230985.83},{"date":"2025-11-03","open":280553,"high":284511,"low":268678,"close":271646,"volume":2760215,"rsi_14":60.51,"sma_20":258125.0,"sma_60":239341.67,"sma_120":231614.17},{"date":"2025-11-04","open":269667,"high":271152,"low":264224,"close":264224,"volume":1325780,"rsi_14":54.97,"sma_20":258050.0,"sma_60":239916.67,"sma_120":232266.67},{"date":"2025-11-05","open":266204,"high":277089,"low":253834,"close":275605,"volume":3470467,"rsi_14":59.47,"sma_20":259250.0,"sma_60":240691.67,"sma_120":232995.83},{"date":"2025-11-06","open":278574,"high":279069,"low":261256,"close":261256,"volume":2287056,"rsi_14":54.07,"sma_20":259800.0,"sma_60":241283.33,"sma_120":233610.83},{"date":"2025-11-07","open":253339,"high":264224,"low":253339,"close":257297,"volume":1648859,"rsi_14":50.94,"sma_20":259425.0,"sma_60":241691.67,"sma_120":234209.17},{"date":"2025-11-10","open":260761,"high":261256,"low":255318,"close":257297,"volume":974635,"rsi_14":52.68,"sma_20":259300.0,"sma_60":242200.0,"sma_120":234782.5},{"date":"2025-11-11","open":258782,"high":267688,"low":258287,"close":260266,"volume":1341337,"rsi_14":53.59,"sma_20":259550.0,"sma_60":242866.67,"sma_120":235397.5},{"date":"2025-11-12","open":262740,"high":262740,"low":259276,"close":260761,"volume":600486,"rsi_14":61.41,"sma_20":259800.0,"sma_60":243541.67,"sma_120":236028.33},{"date":"2025-11-13","open":259771,"high":263235,"low":255813,"close":262740,"volume":724253,"rsi_14":60.34,"sma_20":260050.0,"sma_60":244216.67,"sma_120":236695.83},{"date":"2025-11-14","open":255318,"high":257297,"low":250370,"close":250865,"volume":923411,"rsi_14":51.28,"sma_20":259950.0,"sma_60":244700.0,"sma_120":237266.67},{"date":"2025-11-17","open":253834,"high":254328,"low":251360,"close":252349,"volume":507818,"rsi_14":51.03,"sma_20":259800.0,"sma_60":245183.33,"sma_120":237851.67},{"date":"2025-11-18","open":248886,"high":257792,"low":245917,"close":246412,"volume":959645,"rsi_14":41.21,"sma_20":259525.0,"sma_60":245575.0,"sma_120":238400.0},{"date":"2025-11-19","open":247896,"high":248391,"low":240474,"close":245917,"volume":570754,"rsi_14":45.73,"sma_20":259175.0,"sma_60":246025.0,"sma_120":238945.0},{"date":"2025-11-20","open":257297,"high":260266,"low":251854,"close":254328,"volume":970537,"rsi_14":43.31,"sma_20":259900.0,"sma_60":246591.67,"sma_120":239520.0},{"date":"2025-11-21","open":248391,"high":262245,"low":246906,"close":259771,"volume":1278706,"rsi_14":42.21,"sma_20":260675.0,"sma_60":247266.67,"sma_120":240175.83},{"date":"2025-11-24","open":264719,"high":266698,"low":256308,"close":258287,"volume":1673646,"rsi_14":45.77,"sma_20":261175.0,"sma_60":247858.33,"sma_120":240786.67},{"date":"2025-11-25","open":259771,"high":259771,"low":247896,"close":250370,"volume":1218659,"rsi_14":31.11,"sma_20":261175.0,"sma_60":248391.67,"sma_120":241317.5},{"date":"2025-11-26","open":259236,"high":261777,"low":256186,"close":260761,"volume":197313,"rsi_14":43.36,"sma_20":260750.0,"sma_60":249033.33,"sma_120":241892.5},{"date":"2025-11-27","open":256802,"high":258782,"low":247896,"close":248886,"volume":2028550,"rsi_14":42.61,"sma_20":260550.0,"sma_60":249600.0,"sma_120":242434.17},{"date":"2025-11-28","open":250865,"high":251360,"low":240969,"close":241464,"volume":1580887,"rsi_14":37.69,"sma_20":259375.0,"sma_60":250091.67,"sma_120":242921.67},{"date":"2025-12-01","open":243938,"high":244927,"low":239979,"close":240474,"volume":666662,"rsi_14":34.13,"sma_20":257800.0,"sma_60":250550.0,"sma_120":243353.33},{"date":"2025-12-02","open":240474,"high":242453,"low":238990,"close":240474,"volume":618439,"rsi_14":33.6,"sma_20":256600.0,"sma_60":250850.0,"sma_120":243724.17},{"date":"2025-12-03","open":243938,"high":245917,"low":242948,"close":243938,"volume":630018,"rsi_14":35.16,"sma_20":255000.0,"sma_60":251275.0,"sma_120":244111.67},{"date":"2025-12-04","open":242948,"high":245917,"low":241958,"close":244432,"volume":487370,"rsi_14":43.81,"sma_20":254150.0,"sma_60":251608.33,"sma_120":244495.0},{"date":"2025-12-05","open":244927,"high":247401,"low":243443,"close":246906,"volume":575298,"rsi_14":44.86,"sma_20":253625.0,"sma_60":251950.0,"sma_120":244916.67},{"date":"2025-12-08","open":247896,"high":247896,"low":244432,"close":246412,"volume":466382,"rsi_14":50.0,"sma_20":253075.0,"sma_60":252300.0,"sma_120":245320.83},{"date":"2025-12-09","open":245422,"high":245917,"low":243443,"close":245422,"volume":497708,"rsi_14":49.48,"sma_20":252325.0,"sma_60":252583.33,"sma_120":245641.67},{"date":"2025-12-10","open":245422,"high":245422,"low":241464,"close":241958,"volume":654772,"rsi_14":35.63,"sma_20":251375.0,"sma_60":252766.67,"sma_120":245958.33},{"date":"2025-12-11","open":242948,"high":243443,"low":238495,"close":240969,"volume":1056918,"rsi_14":25.64,"sma_20":250275.0,"sma_60":252941.67,"sma_120":245958.33},{"date":"2025-12-12","open":240474,"high":242453,"low":238990,"close":241958,"volume":485052,"rsi_14":28.57,"sma_20":249825.0,"sma_60":253083.33,"sma_120":245895.83},{"date":"2025-12-15","open":238990,"high":241464,"low":237505,"close":238000,"volume":522965,"rsi_14":31.88,"sma_20":249100.0,"sma_60":253191.67,"sma_120":245654.17},{"date":"2025-12-16","open":238000,"high":238000,"low":228599,"close":229094,"volume":1520556,"rsi_14":18.75,"sma_20":248225.0,"sma_60":253133.33,"sma_120":245166.67},{"date":"2025-12-17","open":230578,"high":230578,"low":227114,"close":228599,"volume":769339,"rsi_14":21.13,"sma_20":247350.0,"sma_60":253091.67,"sma_120":244670.83},{"date":"2025-12-18","open":225135,"high":230825,"low":224145,"close":228104,"volume":744015,"rsi_14":26.32,"sma_20":246025.0,"sma_60":252958.33,"sma_120":244229.17},{"date":"2025-12-19","open":230083,"high":233052,"low":229094,"close":233052,"volume":1487738,"rsi_14":38.46,"sma_20":244675.0,"sma_60":252983.33,"sma_120":244016.67},{"date":"2025-12-22","open":236021,"high":236516,"low":234042,"close":235526,"volume":610805,"rsi_14":42.86,"sma_20":243525.0,"sma_60":253083.33,"sma_120":243854.17},{"date":"2025-12-23","open":235526,"high":236021,"low":233052,"close":234536,"volume":689469,"rsi_14":35.38,"sma_20":242725.0,"sma_60":253183.33,"sma_120":243641.67},{"date":"2025-12-24","open":234536,"high":235526,"low":232062,"close":234042,"volume":640875,"rsi_14":33.85,"sma_20":241725.0,"sma_60":253325.0,"sma_120":243429.17},{"date":"2025-12-26","open":234042,"high":235031,"low":228599,"close":229094,"volume":738058,"rsi_14":24.29,"sma_20":240725.0,"sma_60":252950.0,"sma_120":243258.33},{"date":"2025-12-29","open":229094,"high":239979,"low":229094,"close":239484,"volume":1067392,"rsi_14":42.22,"sma_20":240625.0,"sma_60":252708.33,"sma_120":243166.67},{"date":"2025-12-30","open":238495,"high":241958,"low":236516,"close":239979,"volume":652269,"rsi_14":43.82,"sma_20":240600.0,"sma_60":252175.0,"sma_120":243112.5},{"date":"2026-01-02","open":240969,"high":246412,"low":235526,"close":244432,"volume":1362199,"rsi_14":52.75,"sma_20":240800.0,"sma_60":251816.67,"sma_120":243037.5},{"date":"2026-01-05","open":245917,"high":248391,"low":244432,"close":246906,"volume":1011640,"rsi_14":56.38,"sma_20":240950.0,"sma_60":251733.33,"sma_120":242966.67},{"date":"2026-01-06","open":246906,"high":259771,"low":245422,"close":257297,"volume":2462129,"rsi_14":63.72,"sma_20":241600.0,"sma_60":251850.0,"sma_120":243016.67},{"date":"2026-01-07","open":255318,"high":255318,"low":243938,"close":249875,"volume":1886634,"rsi_14":60.0,"sma_20":241750.0,"sma_60":251600.0,"sma_120":242958.33},{"date":"2026-01-08","open":246906,"high":255318,"low":242453,"close":248391,"volume":1311262,"rsi_14":68.57,"sma_20":241850.0,"sma_60":251408.33,"sma_120":242941.67},{"date":"2026-01-09","open":250370,"high":253834,"low":247896,"close":251360,"volume":918991,"rsi_14":70.91,"sma_20":242150.0,"sma_60":251341.67,"sma_120":242983.33},{"date":"2026-01-12","open":253339,"high":255813,"low":246412,"close":252844,"volume":1328415,"rsi_14":72.32,"sma_20":242700.0,"sma_60":251291.67,"sma_120":243033.33},{"date":"2026-01-13","open":256308,"high":261750,"low":253834,"close":261750,"volume":1671879,"rsi_14":74.17,"sma_20":243750.0,"sma_60":251358.33,"sma_120":243154.17},{"date":"2026-01-14","open":265214,"high":267193,"low":252844,"close":256802,"volume":1574617,"rsi_14":67.2,"sma_20":244500.0,"sma_60":251425.0,"sma_120":243287.5},{"date":"2026-01-15","open":254328,"high":260761,"low":241464,"close":244927,"volume":2397110,"rsi_14":57.14,"sma_20":244850.0,"sma_60":251250.0,"sma_120":243333.33},{"date":"2026-01-16","open":245917,"high":245917,"low":240969,"close":242948,"volume":1898586,"rsi_14":38.58,"sma_20":260250.0,"sma_60":249500.0,"sma_120":242384.17},{"date":"2026-01-19","open":239484,"high":240969,"low":235031,"close":235526,"volume":1689244,"rsi_14":54.19,"sma_20":245900.0,"sma_60":250808.33,"sma_120":243404.17},{"date":"2026-01-20","open":238990,"high":241958,"low":238000,"close":241464,"volume":1205903,"rsi_14":51.37,"sma_20":246575.0,"sma_60":250833.33,"sma_120":243508.33},{"date":"2026-01-21","open":237010,"high":239979,"low":235526,"close":236021,"volume":1022540,"rsi_14":47.44,"sma_20":246725.0,"sma_60":250691.67,"sma_120":243604.17},{"date":"2026-01-22","open":239484,"high":244927,"low":237010,"close":242948,"volume":1341056,"rsi_14":49.07,"sma_20":247100.0,"sma_60":250600.0,"sma_120":243695.83},{"date":"2026-01-23","open":245422,"high":266698,"low":243938,"close":263235,"volume":5042292,"rsi_14":58.38,"sma_20":248550.0,"sma_60":250816.67,"sma_120":243950.0},{"date":"2026-01-26","open":271152,"high":273626,"low":262245,"close":269667,"volume":2706664,"rsi_14":56.61,"sma_20":250350.0,"sma_60":250941.67,"sma_120":244279.17},{"date":"2026-01-27","open":267688,"high":288965,"low":267193,"close":278574,"volume":4948006,"rsi_14":65.1,"sma_20":252850.0,"sma_60":251375.0,"sma_120":244675.0},{"date":"2026-01-28","open":282037,"high":282532,"low":268183,"close":274615,"volume":2822531,"rsi_14":63.45,"sma_20":254625.0,"sma_60":251541.67,"sma_120":245029.17},{"date":"2026-01-29","open":273131,"high":287480,"low":272141,"close":284017,"volume":2812259,"rsi_14":65.71,"sma_20":256850.0,"sma_60":251750.0,"sma_120":245545.83},{"date":"2026-01-30","open":282532,"high":282532,"low":271647,"close":272141,"volume":1819960,"rsi_14":58.44,"sma_20":258250.0,"sma_60":251883.33,"sma_120":245900.0},{"date":"2026-02-02","open":267193,"high":275605,"low":262245,"close":265214,"volume":1862631,"rsi_14":51.54,"sma_20":259175.0,"sma_60":251708.33,"sma_120":246200.0},{"date":"2026-02-03","open":271647,"high":271647,"low":262245,"close":266204,"volume":1894227,"rsi_14":54.34,"sma_20":259625.0,"sma_60":251791.67,"sma_120":246537.5},{"date":"2026-02-04","open":263235,"high":264224,"low":257297,"close":261750,"volume":1700411,"rsi_14":52.73,"sma_20":260100.0,"sma_60":250333.33,"sma_120":243042.5},{"date":"2026-02-05","open":259771,"high":261750,"low":252844,"close":254328,"volume":1551427,"rsi_14":46.55,"sma_20":259225.0,"sma_60":251025.0,"sma_120":243590.83},{"date":"2026-02-06","open":248391,"high":251360,"low":241464,"close":246412,"volume":1919017,"rsi_14":42.33,"sma_20":258325.0,"sma_60":251425.0,"sma_120":244011.67},{"date":"2026-02-09","open":250865,"high":251854,"low":245422,"close":247401,"volume":1426634,"rsi_14":41.71,"sma_20":256900.0,"sma_60":251908.33,"sma_120":244428.33},{"date":"2026-02-10","open":251360,"high":256308,"low":249380,"close":251360,"volume":1475536,"rsi_14":50.29,"sma_20":256400.0,"sma_60":252358.33,"sma_120":244870.0},{"date":"2026-02-11","open":255813,"high":258287,"low":252349,"close":254823,"volume":1133876,"rsi_14":51.43,"sma_20":256275.0,"sma_60":252833.33,"sma_120":245358.33},{"date":"2026-02-12","open":258782,"high":259276,"low":252844,"close":252844,"volume":1404228,"rsi_14":53.89,"sma_20":256050.0,"sma_60":253291.67,"sma_120":245816.67},{"date":"2026-02-13","open":251360,"high":254823,"low":247401,"close":249875,"volume":820046,"rsi_14":52.33,"sma_20":255525.0,"sma_60":253650.0,"sma_120":246175.0},{"date":"2026-02-19","open":251854,"high":252349,"low":249380,"close":250370,"volume":806208,"rsi_14":47.44,"sma_20":255000.0,"sma_60":253975.0,"sma_120":246562.5},{"date":"2026-02-20","open":251854,"high":257297,"low":251360,"close":251854,"volume":948594,"rsi_14":44.59,"sma_20":254450.0,"sma_60":254333.33,"sma_120":246654.17},{"date":"2026-02-23","open":254823,"high":259276,"low":252349,"close":252844,"volume":747019,"rsi_14":46.26,"sma_20":254550.0,"sma_60":254658.33,"sma_120":246683.33},{"date":"2026-02-24","open":253834,"high":253834,"low":251360,"close":252349,"volume":652490,"rsi_14":51.52,"sma_20":254550.0,"sma_60":255008.33,"sma_120":246562.5},{"date":"2026-02-25","open":252844,"high":253339,"low":248391,"close":250370,"volume":937503,"rsi_14":31.25,"sma_20":262075.0,"sma_60":251116.67,"sma_120":249754.17},{"date":"2026-02-26","open":258500,"high":267000,"low":258000,"close":260500,"volume":1890166,"rsi_14":62.3,"sma_20":255350.0,"sma_60":255758.33,"sma_120":246004.17},{"date":"2026-02-27","open":261000,"high":261500,"low":254500,"close":254500,"volume":1259511,"rsi_14":39.58,"sma_20":260125.0,"sma_60":251233.33,"sma_120":250416.67},{"date":"2026-03-03","open":250500,"high":252000,"low":236000,"close":236000,"volume":1507045,"rsi_14":32.2,"sma_20":258050.0,"sma_60":251100.0,"sma_120":250595.83},{"date":"2026-03-04","open":225500,"high":231000,"low":207500,"close":208000,"volume":2051989,"rsi_14":24.05,"sma_20":254100.0,"sma_60":250516.67,"sma_120":250533.33},{"date":"2026-03-05","open":224000,"high":227500,"low":218000,"close":220000,"volume":1671549,"rsi_14":33.33,"sma_20":251350.0,"sma_60":250133.33,"sma_120":250491.67},{"date":"2026-03-06","open":216000,"high":225500,"low":216000,"close":222500,"volume":1042652,"rsi_14":32.2,"sma_20":249075.0,"sma_60":249733.33,"sma_120":250504.17},{"date":"2026-03-09","open":209500,"high":218500,"low":207000,"close":218500,"volume":940462,"rsi_14":28.09,"sma_20":246550.0,"sma_60":249258.33,"sma_120":250433.33},{"date":"2026-03-10","open":226500,"high":227000,"low":218000,"close":220500,"volume":935756,"rsi_14":30.34,"sma_20":244350.0,"sma_60":248775.0,"sma_120":250362.5},{"date":"2026-03-11","open":227000,"high":230000,"low":221000,"close":222000,"volume":757145,"rsi_14":32.57,"sma_20":242600.0,"sma_60":248325.0,"sma_120":250312.5},{"date":"2026-03-12","open":223500,"high":225500,"low":220500,"close":222000,"volume":700973,"rsi_14":32.18,"sma_20":241250.0,"sma_60":247891.67,"sma_120":250237.5},{"date":"2026-03-13","open":216500,"high":224000,"low":216000,"close":223000,"volume":706127,"rsi_14":31.79,"sma_20":239900.0,"sma_60":247533.33,"sma_120":250150.0},{"date":"2026-03-16","open":222000,"high":222500,"low":216000,"close":218000,"volume":531797,"rsi_14":29.28,"sma_20":238100.0,"sma_60":251433.33,"sma_120":242808.33},{"date":"2026-03-17","open":221500,"high":227500,"low":220500,"close":224000,"volume":614390,"rsi_14":33.85,"sma_20":236425.0,"sma_60":250708.33,"sma_120":242512.5},{"date":"2026-03-18","open":228500,"high":228500,"low":225000,"close":226500,"volume":687521,"rsi_14":36.27,"sma_20":234975.0,"sma_60":250108.33,"sma_120":242291.67},{"date":"2026-03-19","open":221500,"high":222500,"low":220000,"close":220500,"volume":474188,"rsi_14":28.95,"sma_20":233375.0,"sma_60":249483.33,"sma_120":242054.17},{"date":"2026-03-20","open":222000,"high":224500,"low":220000,"close":221500,"volume":673277,"rsi_14":31.67,"sma_20":231800.0,"sma_60":248866.67,"sma_120":241820.83},{"date":"2026-03-23","open":215500,"high":215500,"low":208500,"close":209000,"volume":692498,"rsi_14":33.93,"sma_20":229525.0,"sma_60":248008.33,"sma_120":241479.17},{"date":"2026-03-24","open":215500,"high":217000,"low":209000,"close":213500,"volume":468548,"rsi_14":54.55,"sma_20":227425.0,"sma_60":247308.33,"sma_120":241229.17},{"date":"2026-03-25","open":216500,"high":218000,"low":214000,"close":215500,"volume":465850,"rsi_14":45.54,"sma_20":225450.0,"sma_60":246600.0,"sma_120":241008.33},{"date":"2026-03-26","open":216500,"high":218500,"low":211000,"close":211500,"volume":414907,"rsi_14":39.42,"sma_20":223375.0,"sma_60":245883.33,"sma_120":240770.83},{"date":"2026-03-27","open":207021,"high":211998,"low":205031,"close":211500,"volume":439328,"rsi_14":43.88,"sma_20":220975.0,"sma_60":245166.67,"sma_120":240583.33},{"date":"2026-03-30","open":205500,"high":208500,"low":204000,"close":207000,"volume":379513,"rsi_14":37.14,"sma_20":218600.0,"sma_60":244575.0,"sma_120":240379.17},{"date":"2026-03-31","open":202500,"high":205500,"low":200000,"close":201500,"volume":890860,"rsi_14":31.86,"sma_20":216875.0,"sma_60":243816.67,"sma_120":240166.67},{"date":"2026-04-01","open":208996,"high":212505,"low":205989,"close":210500,"volume":575814,"rsi_14":40.77,"sma_20":216975.0,"sma_60":243133.33,"sma_120":239962.5},{"date":"2026-04-02","open":211500,"high":212000,"low":194600,"close":195800,"volume":1464904,"rsi_14":32.61,"sma_20":215765.0,"sma_60":242180.0,"sma_120":239631.67},{"date":"2026-04-03","open":198900,"high":200000,"low":196600,"close":197500,"volume":659137,"rsi_14":36.32,"sma_20":214515.0,"sma_60":241055.0,"sma_120":239335.83},{"date":"2026-04-06","open":197100,"high":199400,"low":194200,"close":196800,"volume":717180,"rsi_14":30.46,"sma_20":213430.0,"sma_60":240076.67,"sma_120":239025.83},{"date":"2026-04-07","open":197200,"high":202000,"low":195100,"close":195900,"volume":668729,"rsi_14":27.5,"sma_20":212200.0,"sma_60":238883.33,"sma_120":238700.0},{"date":"2026-04-08","open":202500,"high":204000,"low":200000,"close":201500,"volume":699966,"rsi_14":35.95,"sma_20":211175.0,"sma_60":237666.67,"sma_120":238504.17},{"date":"2026-04-09","open":200000,"high":206500,"low":198600,"close":201500,"volume":1258361,"rsi_14":34.98,"sma_20":210150.0,"sma_60":236575.0,"sma_120":238245.83},{"date":"2026-04-10","open":202500,"high":205000,"low":201000,"close":202000,"volume":525142,"rsi_14":43.59,"sma_20":209100.0,"sma_60":235300.0,"sma_120":237995.83},{"date":"2026-04-13","open":197700,"high":199500,"low":196800,"close":199000,"volume":514728,"rsi_14":36.35,"sma_20":208150.0,"sma_60":234216.67,"sma_120":237750.0},{"date":"2026-04-14","open":203500,"high":206500,"low":201000,"close":201500,"volume":623470,"rsi_14":36.94,"sma_20":207025.0,"sma_60":233241.67,"sma_120":237466.67},{"date":"2026-04-15","open":206000,"high":214500,"low":205000,"close":211000,"volume":992297,"rsi_14":49.58,"sma_20":206250.0,"sma_60":232425.0,"sma_120":237312.5},{"date":"2026-04-16","open":219500,"high":220000,"low":216500,"close":218500,"volume":752603,"rsi_14":54.57,"sma_20":206150.0,"sma_60":231683.33,"sma_120":237275.0},{"date":"2026-04-17","open":218500,"high":219000,"low":214500,"close":216500,"volume":1121630,"rsi_14":57.65,"sma_20":205900.0,"sma_60":230900.0,"sma_120":237220.83},{"date":"2026-04-20","open":216000,"high":217500,"low":212500,"close":213500,"volume":457862,"rsi_14":60.07,"sma_20":206125.0,"sma_60":230033.33,"sma_120":237125.0},{"date":"2026-04-21","open":215000,"high":215500,"low":211500,"close":214000,"volume":545889,"rsi_14":53.88,"sma_20":206150.0,"sma_60":229375.0,"sma_120":237037.5},{"date":"2026-04-22","open":215000,"high":216000,"low":212500,"close":214000,"volume":364648,"rsi_14":74.33,"sma_20":206075.0,"sma_60":228691.67,"sma_120":236937.5},{"date":"2026-04-23","open":220500,"high":221000,"low":213000,"close":217500,"volume":800536,"rsi_14":75.51,"sma_20":206375.0,"sma_60":228166.67,"sma_120":236870.83},{"date":"2026-04-24","open":216000,"high":216500,"low":213000,"close":214000,"volume":476096,"rsi_14":70.48,"sma_20":206450.0,"sma_60":227591.67,"sma_120":236808.33},{"date":"2026-04-27","open":216000,"high":218500,"low":215000,"close":215000,"volume":458738,"rsi_14":72.68,"sma_20":206850.0,"sma_60":226891.67,"sma_120":236741.67},{"date":"2026-04-28","open":215500,"high":223500,"low":215000,"close":219500,"volume":758420,"rsi_14":71.95,"sma_20":207750.0,"sma_60":226175.0,"sma_120":236720.83},{"date":"2026-04-29","open":223000,"high":227500,"low":219000,"close":220000,"volume":673160,"rsi_14":72.29,"sma_20":208250.0,"sma_60":225491.67,"sma_120":236675.0},{"date":"2026-04-30","open":223000,"high":223000,"low":210500,"close":211000,"volume":1387029,"rsi_14":60.67,"sma_20":210100.0,"sma_60":210475.0,"sma_120":229000.0},{"date":"2026-05-04","open":213500,"high":213500,"low":208000,"close":209000,"volume":875803,"rsi_14":60.2,"sma_20":209585.0,"sma_60":224391.67,"sma_120":237887.5},{"date":"2026-05-06","open":210500,"high":213000,"low":207500,"close":208000,"volume":839509,"rsi_14":56.84,"sma_20":210145.0,"sma_60":223375.0,"sma_120":237745.83},{"date":"2026-05-07","open":209000,"high":214000,"low":206000,"close":207500,"volume":1014658,"rsi_14":45.45,"sma_20":210725.0,"sma_60":222425.0,"sma_120":237633.33},{"date":"2026-05-08","open":210000,"high":219000,"low":209000,"close":215000,"volume":1542717,"rsi_14":45.45,"sma_20":211400.0,"sma_60":221725.0,"sma_120":237533.33},{"date":"2026-05-11","open":215500,"high":216000,"low":210000,"close":211500,"volume":780013,"rsi_14":43.75,"sma_20":211900.0,"sma_60":221100.0,"sma_120":237387.5},{"date":"2026-05-12","open":213000,"high":213000,"low":200500,"close":204000,"volume":991427,"rsi_14":39.33,"sma_20":212000.0,"sma_60":220333.33,"sma_120":237187.5},{"date":"2026-05-13","open":206000,"high":206500,"low":198600,"close":201500,"volume":904464,"rsi_14":36.56,"sma_20":212125.0,"sma_60":219458.33,"sma_120":236941.67},{"date":"2026-05-14","open":204000,"high":216000,"low":203500,"close":213000,"volume":1601442,"rsi_14":49.14,"sma_20":212700.0,"sma_60":218716.67,"sma_120":236770.83},{"date":"2026-05-15","open":215000,"high":216500,"low":201000,"close":203500,"volume":997805,"rsi_14":39.06,"sma_20":212325.0,"sma_60":217850.0,"sma_120":236525.0},{"date":"2026-05-18","open":203000,"high":203500,"low":196700,"close":200000,"volume":890762,"rsi_14":39.06,"sma_20":211400.0,"sma_60":216975.0,"sma_120":236225.0},{"date":"2026-05-19","open":200500,"high":206250,"low":195100,"close":198100,"volume":950434,"rsi_14":36.98,"sma_20":210480.0,"sma_60":216060.0,"sma_120":235925.83},{"date":"2026-05-20","open":198100,"high":200000,"low":190800,"close":191500,"volume":992090,"rsi_14":29.1,"sma_20":209380.0,"sma_60":215010.0,"sma_120":235563.33},{"date":"2026-05-21","open":194600,"high":202000,"low":194600,"close":199500,"volume":869601,"rsi_14":36.24,"sma_20":208655.0,"sma_60":214076.67,"sma_120":235280.0},{"date":"2026-05-22","open":201500,"high":207000,"low":199300,"close":203000,"volume":751620,"rsi_14":44.2,"sma_20":208105.0,"sma_60":213210.0,"sma_120":234984.17},{"date":"2026-05-26","open":205500,"high":207000,"low":199900,"close":200000,"volume":580181,"rsi_14":43.57,"sma_20":207230.0,"sma_60":212326.67,"sma_120":234700.83},{"date":"2026-05-27","open":199800,"high":202000,"low":197300,"close":198800,"volume":912403,"rsi_14":43.45,"sma_20":206470.0,"sma_60":211298.33,"sma_120":234424.17},{"date":"2026-05-28","open":202000,"high":213000,"low":195800,"close":205000,"volume":1978430,"rsi_14":48.35,"sma_20":205970.0,"sma_60":210473.33,"sma_120":234207.5},{"date":"2026-05-29","open":211500,"high":247500,"low":211000,"close":234000,"volume":7569228,"rsi_14":59.75,"sma_20":206695.0,"sma_60":210440.0,"sma_120":234257.5},{"date":"2026-06-01","open":251000,"high":304000,"low":244500,"close":271500,"volume":14505895,"rsi_14":72.83,"sma_20":209270.0,"sma_60":211498.33,"sma_120":234403.33},{"date":"2026-06-02","open":285000,"high":289500,"low":244000,"close":280500,"volume":9275907,"rsi_14":78.78,"sma_20":212745.0,"sma_60":212506.67,"sma_120":234603.33},{"date":"2026-06-04","open":267500,"high":275000,"low":255000,"close":267500,"volume":3324373,"rsi_14":73.01,"sma_20":215670.0,"sma_60":213256.67,"sma_120":234545.0},{"date":"2026-06-05","open":254500,"high":266500,"low":245000,"close":255500,"volume":3143220,"rsi_14":64.77,"sma_20":218045.0,"sma_60":213873.33,"sma_120":234436.67},{"date":"2026-06-08","open":239500,"high":294000,"low":238500,"close":279000,"volume":10148390,"rsi_14":73.91,"sma_20":221620.0,"sma_60":214848.33,"sma_120":234640.83},{"date":"2026-06-09","open":286000,"high":288500,"low":243000,"close":257000,"volume":6918079,"rsi_14":66.16,"sma_20":223720.0,"sma_60":215431.67,"sma_120":234674.17},{"date":"2026-06-10","open":245000,"high":253500,"low":222000,"close":227000,"volume":3562725,"rsi_14":57.07,"sma_20":224495.0,"sma_60":215515.0,"sma_120":234336.67},{"date":"2026-06-11","open":218500,"high":228500,"low":218500,"close":224000,"volume":2218764,"rsi_14":58.09,"sma_20":225495.0,"sma_60":215531.67,"sma_120":234015.83},{"date":"2026-06-12","open":232000,"high":263000,"low":231000,"close":247000,"volume":5215884,"rsi_14":61.0,"sma_20":227770.0,"sma_60":216015.0,"sma_120":233924.17},{"date":"2026-06-15","open":256000,"high":257500,"low":245500,"close":248000,"volume":2001006,"rsi_14":60.54,"sma_20":229520.0,"sma_60":216415.0,"sma_120":233836.67},{"date":"2026-06-16","open":255000,"high":265500,"low":239500,"close":242000,"volume":2480043,"rsi_14":59.7,"sma_20":231445.0,"sma_60":216673.33,"sma_120":233682.5},{"date":"2026-06-17","open":239500,"high":247500,"low":234500,"close":243500,"volume":1156913,"rsi_14":44.55,"sma_20":246675.0,"sma_60":219865.0,"sma_120":233111.67},{"date":"2026-06-18","open":241000,"high":241000,"low":234000,"close":235000,"volume":1322859,"rsi_14":56.85,"sma_20":235465.0,"sma_60":217281.67,"sma_120":233390.83},{"date":"2026-06-19","open":236500,"high":245500,"low":224000,"close":229500,"volume":2109401,"rsi_14":48.85,"sma_20":237365.0,"sma_60":217623.33,"sma_120":233182.5},{"date":"2026-06-22","open":230000,"high":231000,"low":222000,"close":222000,"volume":866623,"rsi_14":35.05,"sma_20":238490.0,"sma_60":217765.0,"sma_120":232903.33},{"date":"2026-06-23","open":219000,"high":220000,"low":201500,"close":202500,"volume":1683494,"rsi_14":27.84,"sma_20":238465.0,"sma_60":217548.33,"sma_120":232570.0},{"date":"2026-06-24","open":203000,"high":204000,"low":195900,"close":199400,"volume":1455973,"rsi_14":29.5,"sma_20":238435.0,"sma_60":217346.67,"sma_120":232173.33},{"date":"2026-06-25","open":202500,"high":208000,"low":199500,"close":199700,"volume":1024898,"rsi_14":31.93,"sma_20":238480.0,"sma_60":217133.33,"sma_120":231745.83},{"date":"2026-06-26","open":200500,"high":201000,"low":190300,"close":196400,"volume":1473699,"rsi_14":19.23,"sma_20":238050.0,"sma_60":216956.67,"sma_120":231274.17},{"date":"2026-06-29","open":198300,"high":206000,"low":191700,"close":204000,"volume":1093200,"rsi_14":27.88,"sma_20":236550.0,"sma_60":216998.33,"sma_120":230765.83},{"date":"2026-06-30","open":205000,"high":205500,"low":198700,"close":199000,"volume":822445,"rsi_14":35.23,"sma_20":232925.0,"sma_60":216815.0,"sma_120":230295.0},{"date":"2026-07-01","open":201000,"high":203500,"low":192700,"close":197400,"volume":1015743,"rsi_14":35.76,"sma_20":228770.0,"sma_60":216841.67,"sma_120":229710.83},{"date":"2026-07-02","open":195700,"high":204500,"low":191000,"close":199900,"volume":1162498,"rsi_14":17.7,"sma_20":225390.0,"sma_60":216881.67,"sma_120":229089.17},{"date":"2026-07-03","open":199900,"high":199900,"low":191700,"close":195800,"volume":1111357,"rsi_14":15.66,"sma_20":222405.0,"sma_60":216865.0,"sma_120":228495.83},{"date":"2026-07-06","open":196600,"high":201000,"low":194000,"close":196600,"volume":686793,"rsi_14":17.94,"sma_20":218285.0,"sma_60":216876.67,"sma_120":227813.33},{"date":"2026-07-07","open":194600,"high":199400,"low":193100,"close":197200,"volume":1077802,"rsi_14":16.88,"sma_20":215295.0,"sma_60":216805.0,"sma_120":227256.67},{"date":"2026-07-08","open":196300,"high":197800,"low":189800,"close":192700,"volume":1090495,"rsi_14":17.91,"sma_20":213580.0,"sma_60":216658.33,"sma_120":226695.83},{"date":"2026-07-09","open":191500,"high":193200,"low":184000,"close":184400,"volume":1207585,"rsi_14":17.18,"sma_20":211600.0,"sma_60":216365.0,"sma_120":226065.83},{"date":"2026-07-10","open":186300,"high":194600,"low":186300,"close":191300,"volume":725383,"rsi_14":27.46,"sma_20":208815.0,"sma_60":216236.67,"sma_120":225468.33},{"date":"2026-07-13","open":191100,"high":195400,"low":186400,"close":188000,"volume":757031,"rsi_14":36.03,"sma_20":205815.0,"sma_60":216011.67,"sma_120":224839.17},{"date":"2026-07-14","open":187300,"high":189400,"low":181100,"close":183200,"volume":946614,"rsi_14":34.89,"sma_20":202875.0,"sma_60":215548.33,"sma_120":224153.33},{"date":"2026-07-15","open":188000,"high":191900,"low":187500,"close":189600,"volume":674208,"rsi_14":41.54,"sma_20":200180.0,"sma_60":215066.67,"sma_120":223620.83},{"date":"2026-07-16","open":188200,"high":191300,"low":185400,"close":190000,"volume":737459,"rsi_14":44.37,"sma_20":197930.0,"sma_60":214625.0,"sma_120":223079.17},{"date":"2026-07-20","open":186700,"high":188400,"low":183300,"close":185900,"volume":630080,"rsi_14":33.02,"sma_20":195750.0,"sma_60":214165.0,"sma_120":222553.33},{"date":"2026-07-21","open":189000,"high":196500,"low":185700,"close":193000,"volume":876385,"rsi_14":44.58,"sma_20":194300.0,"sma_60":213815.0,"sma_120":222090.83},{"date":"2026-07-22","open":197800,"high":207000,"low":196200,"close":196900,"volume":896565,"rsi_14":49.57,"sma_20":194020.0,"sma_60":213530.0,"sma_120":221590.0},{"date":"2026-07-23","open":204500,"high":220000,"low":203000,"close":220000,"volume":1907827,"rsi_14":62.84,"sma_20":195050.0,"sma_60":213571.67,"sma_120":221235.83},{"date":"2026-07-24","open":215000,"high":216500,"low":202000,"close":207500,"volume":1048497,"rsi_14":56.75,"sma_20":195440.0,"sma_60":213463.33,"sma_120":220790.0},{"date":"2026-07-27","open":228500,"high":234500,"low":219000,"close":225000,"volume":2705093,"rsi_14":63.73,"sma_20":196870.0,"sma_60":213630.0,"sma_120":220556.67},{"date":"2026-07-28","open":218500,"high":232000,"low":208500,"close":210000,"volume":2281917,"rsi_14":55.43,"sma_20":197170.0,"sma_60":213471.67,"sma_120":220169.17},{"date":"2026-07-29","open":213500,"high":213500,"low":194600,"close":201500,"volume":1978355,"rsi_14":53.61,"sma_20":197295.0,"sma_60":213163.33,"sma_120":219802.5},{"date":"2026-07-30","open":198500,"high":205500,"low":194100,"close":194700,"volume":1680475,"rsi_14":54.28,"sma_20":197160.0,"sma_60":212891.67,"sma_120":219133.33},{"date":"2026-07-31","open":205000,"high":212500,"low":199600,"close":208000,"volume":1766586,"rsi_14":56.59,"sma_20":197565.0,"sma_60":212875.0,"sma_120":218633.33},{"date":"2026-08-03","open":206500,"high":208500,"low":201500,"close":207500,"volume":662318,"rsi_14":57.87,"sma_20":198150.0,"sma_60":212866.67,"sma_120":218120.83},{"date":"2026-08-04","open":219000,"high":231500,"low":215000,"close":226500,"volume":2278507,"rsi_14":65.68,"sma_20":199645.0,"sma_60":213183.33,"sma_120":217804.17},{"date":"2026-08-05","open":227000,"high":234000,"low":223500,"close":229000,"volume":1090483,"rsi_14":64.68,"sma_20":201235.0,"sma_60":213416.67,"sma_120":217570.83},{"date":"2026-08-06","open":225000,"high":230500,"low":221500,"close":226000,"volume":961609,"rsi_14":63.16,"sma_20":202900.0,"sma_60":213658.33,"sma_120":217379.17},{"date":"2026-08-07","open":219500,"high":222000,"low":208000,"close":210000,"volume":1755934,"rsi_14":58.1,"sma_20":204180.0,"sma_60":213758.33,"sma_120":217045.83},{"date":"2026-08-10","open":210500,"high":211500,"low":206500,"close":211500,"volume":733171,"rsi_14":56.46,"sma_20":205190.0,"sma_60":213925.0,"sma_120":216691.67},{"date":"2026-08-11","open":214000,"high":215500,"low":209500,"close":214000,"volume":649296,"rsi_14":56.03,"sma_20":206490.0,"sma_60":213941.67,"sma_120":216329.17},{"date":"2026-08-12","open":215000,"high":220500,"low":214500,"close":215500,"volume":833014,"rsi_14":48.13,"sma_20":208105.0,"sma_60":214141.67,"sma_120":215995.83},{"date":"2026-08-13","open":218500,"high":230000,"low":215500,"close":226500,"volume":1834477,"rsi_14":58.01,"sma_20":209950.0,"sma_60":214583.33,"sma_120":215779.17},{"date":"2026-08-14","open":227000,"high":232500,"low":225000,"close":228000,"volume":750112,"rsi_14":51.46,"sma_20":211850.0,"sma_60":215081.67,"sma_120":215570.83},{"date":"2026-08-18","open":225500,"high":226000,"low":214500,"close":217000,"volume":824610,"rsi_14":53.55,"sma_20":213405.0,"sma_60":215506.67,"sma_120":215258.33},{"date":"2026-08-19","open":208500,"high":209500,"low":203000,"close":208000,"volume":733375,"rsi_14":53.28,"sma_20":214155.0,"sma_60":215648.33,"sma_120":214862.5},{"date":"2026-08-20","open":210500,"high":223500,"low":209500,"close":219500,"volume":961900,"rsi_14":61.95,"sma_20":215285.0,"sma_60":215923.33,"sma_120":214566.67},{"date":"2026-08-21","open":219000,"high":225000,"low":214000,"close":222000,"volume":987136,"rsi_14":57.53,"sma_20":215385.0,"sma_60":216290.0,"sma_120":214308.33},{"date":"2026-08-24","open":231000,"high":235000,"low":221000,"close":223500,"volume":1557982,"rsi_14":58.51,"sma_20":216185.0,"sma_60":216701.67,"sma_120":214000.0},{"date":"2026-08-25","open":220500,"high":221500,"low":210000,"close":220500,"volume":939087,"rsi_14":46.15,"sma_20":215960.0,"sma_60":216960.0,"sma_120":213716.67},{"date":"2026-08-26","open":218500,"high":223500,"low":214000,"close":220000,"volume":634210,"rsi_14":44.08,"sma_20":216460.0,"sma_60":216726.67,"sma_120":213583.33},{"date":"2026-08-27","open":224500,"high":227000,"low":215500,"close":216500,"volume":765068,"rsi_14":43.79,"sma_20":217210.0,"sma_60":215810.0,"sma_120":213654.17},{"date":"2026-08-28","open":220000,"high":229000,"low":218500,"close":220500,"volume":947514,"rsi_14":58.14,"sma_20":218500.0,"sma_60":214810.0,"sma_120":213658.33},{"date":"2026-08-31","open":214500,"high":218000,"low":209000,"close":217000,"volume":734467,"rsi_14":54.14,"sma_20":218950.0,"sma_60":213968.33,"sma_120":213612.5},{"date":"2026-09-01","open":217000,"high":218500,"low":213500,"close":215000,"volume":382061,"rsi_14":50.76,"sma_20":219325.0,"sma_60":213293.33,"sma_120":213583.33},{"date":"2026-09-02","open":209000,"high":213000,"low":207000,"close":209000,"volume":532940,"rsi_14":45.39,"sma_20":218450.0,"sma_60":212126.67,"sma_120":213487.5},{"date":"2026-09-03","open":210500,"high":211500,"low":203500,"close":207500,"volume":532103,"rsi_14":34.43,"sma_20":217375.0,"sma_60":211301.67,"sma_120":213366.67},{"date":"2026-09-04","open":210500,"high":215000,"low":210000,"close":213500,"volume":648091,"rsi_14":38.93,"sma_20":216750.0,"sma_60":211076.67,"sma_120":213295.83},{"date":"2026-09-07","open":216000,"high":219500,"low":213500,"close":218000,"volume":564721,"rsi_14":50.85,"sma_20":217150.0,"sma_60":210976.67,"sma_120":213254.17},{"date":"2026-09-08","open":219000,"high":219500,"low":214000,"close":214500,"volume":576743,"rsi_14":56.07,"sma_20":217300.0,"sma_60":210435.0,"sma_120":213225.0},{"date":"2026-09-09","open":214500,"high":216000,"low":209500,"close":210000,"volume":732219,"rsi_14":39.78,"sma_20":217100.0,"sma_60":209801.67,"sma_120":213108.33},{"date":"2026-09-10","open":208500,"high":210000,"low":205500,"close":208000,"volume":867123,"rsi_14":34.78,"sma_20":216725.0,"sma_60":209235.0,"sma_120":212954.17},{"date":"2026-09-11","open":204000,"high":207500,"low":203000,"close":206500,"volume":664529,"rsi_14":31.52,"sma_20":215725.0,"sma_60":208618.33,"sma_120":212837.5},{"date":"2026-09-14","open":203000,"high":206500,"low":202000,"close":203000,"volume":384536,"rsi_14":31.18,"sma_20":214475.0,"sma_60":208085.0,"sma_120":212683.33},{"date":"2026-09-15","open":204500,"high":208500,"low":203500,"close":205500,"volume":374601,"rsi_14":35.05,"sma_20":213900.0,"sma_60":207685.0,"sma_120":212654.17},{"date":"2026-09-16","open":203000,"high":203500,"low":200000,"close":202000,"volume":525238,"rsi_14":35.05,"sma_20":213600.0,"sma_60":207351.67,"sma_120":212558.33},{"date":"2026-09-17","open":202000,"high":202500,"low":198300,"close":200500,"volume":579237,"rsi_14":28.26,"sma_20":212650.0,"sma_60":207318.33,"sma_120":212433.33},{"date":"2026-09-18","open":201500,"high":202000,"low":196100,"close":197500,"volume":1298902,"rsi_14":28.57,"sma_20":211425.0,"sma_60":207286.67,"sma_120":212316.67},{"date":"2026-09-21","open":198400,"high":198700,"low":196100,"close":198400,"volume":616968,"rsi_14":31.31,"sma_20":210170.0,"sma_60":207265.0,"sma_120":212199.17},{"date":"2026-09-22","open":201000,"high":203500,"low":200000,"close":201000,"volume":496158,"rsi_14":40.24,"sma_20":209195.0,"sma_60":207341.67,"sma_120":212149.17},{"date":"2026-09-23","open":201000,"high":201500,"low":194000,"close":196000,"volume":1148820,"rsi_14":37.08,"sma_20":207995.0,"sma_60":207208.33,"sma_120":212103.33},{"date":"2026-09-28","open":195700,"high":200500,"low":194300,"close":196300,"volume":660188,"rsi_14":27.84,"sma_20":206985.0,"sma_60":207163.33,"sma_120":211989.17},{"date":"2026-09-29","open":196600,"high":197200,"low":193200,"close":194900,"volume":564810,"rsi_14":17.65,"sma_20":205705.0,"sma_60":207121.67,"sma_120":211981.67},{"date":"2026-09-30","open":194900,"high":196500,"low":192800,"close":193500,"volume":497945,"rsi_14":18.75,"sma_20":204530.0,"sma_60":207015.0,"sma_120":211948.33},{"date":"2026-10-01","open":193700,"high":193700,"low":191000,"close":191900,"volume":660052,"rsi_14":20.52,"sma_20":203375.0,"sma_60":206950.0,"sma_120":211907.5},{"date":"2026-10-02","open":192800,"high":193100,"low":191000,"close":192200,"volume":436417,"rsi_14":22.76,"sma_20":202535.0,"sma_60":206876.67,"sma_120":211876.67},{"date":"2026-10-06","open":194300,"high":194700,"low":190300,"close":191900,"volume":484955,"rsi_14":23.74,"sma_20":201755.0,"sma_60":206788.33,"sma_120":211796.67},{"date":"2026-10-07","open":191300,"high":191400,"low":188000,"close":188100,"volume":514678,"rsi_14":23.49,"sma_20":200485.0,"sma_60":206711.67,"sma_120":211685.0},{"date":"2026-10-08","open":188300,"high":188400,"low":183100,"close":183200,"volume":926786,"rsi_14":13.44,"sma_20":198745.0,"sma_60":206691.67,"sma_120":211528.33},{"date":"2026-10-12","open":182400,"high":185150,"low":179500,"close":179700,"volume":598781,"rsi_14":13.44,"sma_20":197005.0,"sma_60":206498.33,"sma_120":211367.5},{"date":"2026-10-13","open":176100,"high":178300,"low":173200,"close":176900,"volume":768720,"rsi_14":12.89,"sma_20":195350.0,"sma_60":206313.33,"sma_120":211162.5},{"date":"2026-10-14","open":178000,"high":183200,"low":177800,"close":180000,"volume":603618,"rsi_14":22.57,"sma_20":193950.0,"sma_60":206260.0,"sma_120":210904.17},{"date":"2026-10-15","open":174300,"high":176100,"low":171000,"close":171400,"volume":937087,"rsi_14":15.91,"sma_20":192195.0,"sma_60":205956.67,"sma_120":210511.67},{"date":"2026-10-16","open":174100,"high":183800,"low":174000,"close":180300,"volume":670853,"rsi_14":27.45,"sma_20":191060.0,"sma_60":205795.0,"sma_120":210210.0},{"date":"2026-10-19","open":175100,"high":183000,"low":175100,"close":182600,"volume":474506,"rsi_14":34.49,"sma_20":189915.0,"sma_60":205740.0,"sma_120":209952.5},{"date":"2026-10-20","open":181800,"high":185000,"low":176500,"close":176800,"volume":433981,"rsi_14":29.98,"sma_20":188655.0,"sma_60":205470.0,"sma_120":209642.5},{"date":"2026-10-21","open":180400,"high":180700,"low":177700,"close":179300,"volume":361024,"rsi_14":34.34,"sma_20":187595.0,"sma_60":205176.67,"sma_120":209353.33},{"date":"2026-10-22","open":177800,"high":179300,"low":174900,"close":175500,"volume":435576,"rsi_14":32.76,"sma_20":186495.0,"sma_60":204435.0,"sma_120":209003.33},{"date":"2026-10-23","open":171407,"high":174289,"low":170811,"close":172900,"volume":411147}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12578.267829841188,"pbr":0.85,"per":13.75,"roa":1.58,"roe":2.27,"grade":"C","comment":"PER 13.8배, ROE 2.27%","revenue":12962954994050.0,"analysis":"PER 13.8배입니다. ROE 2.3%입니다. 시가총액 26.40조. 매출 12.96조, 영업이익 2.24조.","eps_basis":"TTM","debt_ratio":0.4391549558832685,"market_cap":26297127292800,"net_income":1893020859551.0,"total_debt":13626888366640.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":44656683622468.0,"total_equity":31029795255828.0,"profit_margin":14.6,"revenue_basis":"TTM","dividend_yield":1.25,"net_income_basis":"TTM","operating_income":2243349860301.0,"operating_margin":17.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":172900.0,"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":166836.0},{"date":"2016-10-25","close":167637.0},{"date":"2016-10-26","close":169840.0},{"date":"2016-10-27","close":172044.0},{"date":"2016-10-28","close":172244.0},{"date":"2016-10-31","close":171643.0},{"date":"2016-11-01","close":169640.0},{"date":"2016-11-02","close":165434.0},{"date":"2016-11-03","close":162630.0},{"date":"2016-11-04","close":158024.0},{"date":"2016-11-07","close":164232.0},{"date":"2016-11-08","close":163231.0},{"date":"2016-11-09","close":161228.0},{"date":"2016-11-10","close":161428.0},{"date":"2016-11-11","close":152215.0},{"date":"2016-11-14","close":149411.0},{"date":"2016-11-15","close":149011.0},{"date":"2016-11-16","close":150413.0},{"date":"2016-11-17","close":149211.0},{"date":"2016-11-18","close":154419.0},{"date":"2016-11-21","close":157423.0},{"date":"2016-11-22","close":162230.0},{"date":"2016-11-23","close":159225.0},{"date":"2016-11-24","close":160627.0},{"date":"2016-11-25","close":161228.0},{"date":"2016-11-28","close":161829.0},{"date":"2016-11-29","close":160427.0},{"date":"2016-11-30","close":159826.0},{"date":"2016-12-01","close":153017.0},{"date":"2016-12-02","close":151214.0},{"date":"2016-12-05","close":153017.0},{"date":"2016-12-06","close":151414.0},{"date":"2016-12-07","close":150213.0},{"date":"2016-12-08","close":161028.0},{"date":"2016-12-09","close":160227.0},{"date":"2016-12-12","close":158625.0},{"date":"2016-12-13","close":157423.0},{"date":"2016-12-14","close":157223.0},{"date":"2016-12-15","close":157423.0},{"date":"2016-12-16","close":161428.0},{"date":"2016-12-19","close":160227.0},{"date":"2016-12-20","close":157623.0},{"date":"2016-12-21","close":156021.0},{"date":"2016-12-22","close":154819.0},{"date":"2016-12-23","close":153818.0},{"date":"2016-12-26","close":153217.0},{"date":"2016-12-27","close":154619.0},{"date":"2016-12-28","close":152816.0},{"date":"2016-12-29","close":155220.0},{"date":"2017-01-02","close":155620.0},{"date":"2017-01-03","close":153617.0},{"date":"2017-01-04","close":162230.0},{"date":"2017-01-05","close":158424.0},{"date":"2017-01-06","close":160026.0},{"date":"2017-01-09","close":156021.0},{"date":"2017-01-10","close":158625.0},{"date":"2017-01-11","close":159426.0},{"date":"2017-01-12","close":160627.0},{"date":"2017-01-13","close":158224.0},{"date":"2017-01-16","close":159025.0},{"date":"2017-01-17","close":159225.0},{"date":"2017-01-18","close":157823.0},{"date":"2017-01-19","close":160427.0},{"date":"2017-01-20","close":157223.0},{"date":"2017-01-23","close":154419.0},{"date":"2017-01-24","close":152416.0},{"date":"2017-01-25","close":152816.0},{"date":"2017-01-26","close":150813.0},{"date":"2017-01-31","close":151815.0},{"date":"2017-02-01","close":154419.0},{"date":"2017-02-02","close":154619.0},{"date":"2017-02-03","close":155019.0},{"date":"2017-02-06","close":156021.0},{"date":"2017-02-07","close":160227.0},{"date":"2017-02-08","close":159225.0},{"date":"2017-02-09","close":157623.0},{"date":"2017-02-10","close":159225.0},{"date":"2017-02-13","close":159225.0},{"date":"2017-02-14","close":154218.0},{"date":"2017-02-15","close":154819.0},{"date":"2017-02-16","close":155620.0},{"date":"2017-02-17","close":156221.0},{"date":"2017-02-20","close":156421.0},{"date":"2017-02-21","close":158224.0},{"date":"2017-02-22","close":159626.0},{"date":"2017-02-23","close":161829.0},{"date":"2017-02-24","close":160828.0},{"date":"2017-02-27","close":159426.0},{"date":"2017-02-28","close":155420.0},{"date":"2017-03-02","close":163231.0},{"date":"2017-03-03","close":162029.0},{"date":"2017-03-06","close":160227.0},{"date":"2017-03-07","close":160026.0},{"date":"2017-03-08","close":160227.0},{"date":"2017-03-09","close":158024.0},{"date":"2017-03-10","close":160227.0},{"date":"2017-03-13","close":165434.0},{"date":"2017-03-14","close":163231.0},{"date":"2017-03-15","close":164232.0},{"date":"2017-03-16","close":164032.0},{"date":"2017-03-17","close":165634.0},{"date":"2017-03-20","close":163832.0},{"date":"2017-03-21","close":174447.0},{"date":"2017-03-22","close":170041.0},{"date":"2017-03-23","close":173045.0},{"date":"2017-03-24","close":174647.0},{"date":"2017-03-27","close":177251.0},{"date":"2017-03-28","close":170842.0},{"date":"2017-03-29","close":173045.0},{"date":"2017-03-30","close":172444.0},{"date":"2017-03-31","close":171242.0},{"date":"2017-04-03","close":174848.0},{"date":"2017-04-04","close":170241.0},{"date":"2017-04-05","close":168839.0},{"date":"2017-04-06","close":168238.0},{"date":"2017-04-07","close":165835.0},{"date":"2017-04-10","close":163832.0},{"date":"2017-04-11","close":154218.0},{"date":"2017-04-12","close":153818.0},{"date":"2017-04-13","close":160627.0},{"date":"2017-04-14","close":157623.0},{"date":"2017-04-17","close":157223.0},{"date":"2017-04-18","close":155821.0},{"date":"2017-04-19","close":155620.0},{"date":"2017-04-20","close":159426.0},{"date":"2017-04-21","close":162830.0},{"date":"2017-04-24","close":162230.0},{"date":"2017-04-25","close":163231.0},{"date":"2017-04-26","close":161629.0},{"date":"2017-04-27","close":158424.0},{"date":"2017-04-28","close":160227.0},{"date":"2017-05-02","close":160427.0},{"date":"2017-05-04","close":164833.0},{"date":"2017-05-08","close":169240.0},{"date":"2017-05-10","close":165034.0},{"date":"2017-05-11","close":173446.0},{"date":"2017-05-12","close":169840.0},{"date":"2017-05-15","close":168038.0},{"date":"2017-05-16","close":168038.0},{"date":"2017-05-17","close":166636.0},{"date":"2017-05-18","close":165034.0},{"date":"2017-05-19","close":166636.0},{"date":"2017-05-22","close":169640.0},{"date":"2017-05-23","close":168639.0},{"date":"2017-05-24","close":170642.0},{"date":"2017-05-25","close":170642.0},{"date":"2017-05-26","close":171242.0},{"date":"2017-05-29","close":171443.0},{"date":"2017-05-30","close":170642.0},{"date":"2017-05-31","close":169240.0},{"date":"2017-06-01","close":168639.0},{"date":"2017-06-02","close":173045.0},{"date":"2017-06-05","close":175448.0},{"date":"2017-06-07","close":175448.0},{"date":"2017-06-08","close":178252.0},{"date":"2017-06-09","close":192272.0},{"date":"2017-06-12","close":179254.0},{"date":"2017-06-13","close":179254.0},{"date":"2017-06-14","close":176850.0},{"date":"2017-06-15","close":177251.0},{"date":"2017-06-16","close":178653.0},{"date":"2017-06-19","close":175849.0},{"date":"2017-06-20","close":173446.0},{"date":"2017-06-21","close":176250.0},{"date":"2017-06-22","close":176250.0},{"date":"2017-06-23","close":177651.0},{"date":"2017-06-26","close":177852.0},{"date":"2017-06-27","close":174046.0},{"date":"2017-06-28","close":172444.0},{"date":"2017-06-29","close":170842.0},{"date":"2017-06-30","close":167838.0},{"date":"2017-07-03","close":169039.0},{"date":"2017-07-04","close":168238.0},{"date":"2017-07-05","close":167237.0},{"date":"2017-07-06","close":165234.0},{"date":"2017-07-07","close":167838.0},{"date":"2017-07-10","close":162830.0},{"date":"2017-07-11","close":166235.0},{"date":"2017-07-12","close":164433.0},{"date":"2017-07-13","close":166235.0},{"date":"2017-07-14","close":168038.0},{"date":"2017-07-17","close":168038.0},{"date":"2017-07-18","close":166235.0},{"date":"2017-07-19","close":167237.0},{"date":"2017-07-20","close":167237.0},{"date":"2017-07-21","close":168038.0},{"date":"2017-07-24","close":166836.0},{"date":"2017-07-25","close":167637.0},{"date":"2017-07-26","close":165234.0},{"date":"2017-07-27","close":165234.0},{"date":"2017-07-28","close":160026.0},{"date":"2017-07-31","close":160828.0},{"date":"2017-08-01","close":159426.0},{"date":"2017-08-02","close":159225.0},{"date":"2017-08-03","close":155821.0},{"date":"2017-08-04","close":155420.0},{"date":"2017-08-07","close":159426.0},{"date":"2017-08-08","close":162230.0},{"date":"2017-08-09","close":159826.0},{"date":"2017-08-10","close":159025.0},{"date":"2017-08-11","close":159225.0},{"date":"2017-08-14","close":156021.0},{"date":"2017-08-16","close":157623.0},{"date":"2017-08-17","close":155620.0},{"date":"2017-08-18","close":157022.0},{"date":"2017-08-21","close":156421.0},{"date":"2017-08-22","close":153617.0},{"date":"2017-08-23","close":154819.0},{"date":"2017-08-24","close":154419.0},{"date":"2017-08-25","close":156221.0},{"date":"2017-08-28","close":156822.0},{"date":"2017-08-29","close":155821.0},{"date":"2017-08-30","close":155019.0},{"date":"2017-08-31","close":151214.0},{"date":"2017-09-01","close":149411.0},{"date":"2017-09-04","close":145406.0},{"date":"2017-09-05","close":147409.0},{"date":"2017-09-06","close":147609.0},{"date":"2017-09-07","close":146207.0},{"date":"2017-09-08","close":145606.0},{"date":"2017-09-11","close":144204.0},{"date":"2017-09-12","close":147208.0},{"date":"2017-09-13","close":146007.0},{"date":"2017-09-14","close":153217.0},{"date":"2017-09-15","close":152215.0},{"date":"2017-09-18","close":156421.0},{"date":"2017-09-19","close":154218.0},{"date":"2017-09-20","close":156822.0},{"date":"2017-09-21","close":152816.0},{"date":"2017-09-22","close":153017.0},{"date":"2017-09-25","close":151014.0},{"date":"2017-09-26","close":150813.0},{"date":"2017-09-27","close":147008.0},{"date":"2017-09-28","close":146808.0},{"date":"2017-09-29","close":149211.0},{"date":"2017-10-10","close":151414.0},{"date":"2017-10-11","close":150413.0},{"date":"2017-10-12","close":153818.0},{"date":"2017-10-13","close":152616.0},{"date":"2017-10-16","close":152616.0},{"date":"2017-10-17","close":153818.0},{"date":"2017-10-18","close":163231.0},{"date":"2017-10-19","close":162430.0},{"date":"2017-10-20","close":160427.0},{"date":"2017-10-23","close":160026.0},{"date":"2017-10-24","close":160427.0},{"date":"2017-10-25","close":161028.0},{"date":"2017-10-26","close":168238.0},{"date":"2017-10-27","close":176049.0},{"date":"2017-10-30","close":175448.0},{"date":"2017-10-31","close":179053.0},{"date":"2017-11-01","close":172244.0},{"date":"2017-11-02","close":171443.0},{"date":"2017-11-03","close":172845.0},{"date":"2017-11-06","close":172444.0},{"date":"2017-11-07","close":172244.0},{"date":"2017-11-08","close":170041.0},{"date":"2017-11-09","close":165234.0},{"date":"2017-11-10","close":163031.0},{"date":"2017-11-13","close":164032.0},{"date":"2017-11-14","close":161228.0},{"date":"2017-11-15","close":161228.0},{"date":"2017-11-16","close":160627.0},{"date":"2017-11-17","close":161228.0},{"date":"2017-11-20","close":160427.0},{"date":"2017-11-21","close":161829.0},{"date":"2017-11-22","close":160427.0},{"date":"2017-11-23","close":160427.0},{"date":"2017-11-24","close":162230.0},{"date":"2017-11-27","close":159225.0},{"date":"2017-11-28","close":161629.0},{"date":"2017-11-29","close":162630.0},{"date":"2017-11-30","close":160227.0},{"date":"2017-12-01","close":166436.0},{"date":"2017-12-04","close":168038.0},{"date":"2017-12-05","close":166836.0},{"date":"2017-12-06","close":165434.0},{"date":"2017-12-07","close":167637.0},{"date":"2017-12-08","close":166235.0},{"date":"2017-12-11","close":165434.0},{"date":"2017-12-12","close":165835.0},{"date":"2017-12-13","close":168438.0},{"date":"2017-12-14","close":167237.0},{"date":"2017-12-15","close":169039.0},{"date":"2017-12-18","close":172244.0},{"date":"2017-12-19","close":171242.0},{"date":"2017-12-20","close":170041.0},{"date":"2017-12-21","close":168639.0},{"date":"2017-12-22","close":172644.0},{"date":"2017-12-26","close":175048.0},{"date":"2017-12-27","close":175649.0},{"date":"2017-12-28","close":174247.0},{"date":"2018-01-02","close":171199.25},{"date":"2018-01-03","close":168491.0312},{"date":"2018-01-04","close":172746.8125},{"date":"2018-01-05","close":175648.5312},{"date":"2018-01-08","close":183773.2031},{"date":"2018-01-09","close":182612.5625},{"date":"2018-01-10","close":179517.4062},{"date":"2018-01-11","close":177389.5469},{"date":"2018-01-12","close":175841.9531},{"date":"2018-01-15","close":178163.2812},{"date":"2018-01-16","close":174681.2656},{"date":"2018-01-17","close":171779.5781},{"date":"2018-01-18","close":174681.2656},{"date":"2018-01-19","close":170425.4844},{"date":"2018-01-22","close":172746.8125},{"date":"2018-01-23","close":171973.0469},{"date":"2018-01-24","close":169845.1406},{"date":"2018-01-25","close":176615.7188},{"date":"2018-01-26","close":179323.9688},{"date":"2018-01-29","close":180291.1875},{"date":"2018-01-30","close":180097.75},{"date":"2018-01-31","close":176035.375},{"date":"2018-02-01","close":178550.1719},{"date":"2018-02-02","close":175068.1875},{"date":"2018-02-05","close":170038.5938},{"date":"2018-02-06","close":164622.1094},{"date":"2018-02-07","close":163074.5625},{"date":"2018-02-08","close":163074.5625},{"date":"2018-02-09","close":156303.9688},{"date":"2018-02-12","close":154756.4219},{"date":"2018-02-13","close":155723.625},{"date":"2018-02-14","close":156884.2812},{"date":"2018-02-19","close":158625.2812},{"date":"2018-02-20","close":156110.5156},{"date":"2018-02-21","close":161140.0938},{"date":"2018-02-22","close":159979.4375},{"date":"2018-02-23","close":160366.3125},{"date":"2018-02-26","close":156690.8438},{"date":"2018-02-27","close":155530.1719},{"date":"2018-02-28","close":155336.7344},{"date":"2018-03-02","close":152048.1562},{"date":"2018-03-05","close":150694.0469},{"date":"2018-03-06","close":153982.6094},{"date":"2018-03-07","close":153789.1562},{"date":"2018-03-08","close":154562.9531},{"date":"2018-03-09","close":155143.2812},{"date":"2018-03-12","close":155917.0781},{"date":"2018-03-13","close":158625.2812},{"date":"2018-03-14","close":156497.4062},{"date":"2018-03-15","close":158625.2812},{"date":"2018-03-16","close":154949.8438},{"date":"2018-03-19","close":151854.6875},{"date":"2018-03-20","close":153789.1562},{"date":"2018-03-21","close":153595.7188},{"date":"2018-03-22","close":155336.7344},{"date":"2018-03-23","close":151467.8125},{"date":"2018-03-26","close":152628.5},{"date":"2018-03-27","close":152628.5},{"date":"2018-03-28","close":151661.25},{"date":"2018-03-29","close":152048.1562},{"date":"2018-03-30","close":153208.8438},{"date":"2018-04-02","close":151854.6875},{"date":"2018-04-03","close":151854.6875},{"date":"2018-04-04","close":145857.9062},{"date":"2018-04-05","close":150694.0469},{"date":"2018-04-06","close":148953.0312},{"date":"2018-04-09","close":149726.8281},{"date":"2018-04-10","close":149920.25},{"date":"2018-04-11","close":149146.4844},{"date":"2018-04-12","close":146438.2344},{"date":"2018-04-13","close":147792.3594},{"date":"2018-04-16","close":145277.5469},{"date":"2018-04-17","close":144697.2344},{"date":"2018-04-18","close":145471.0},{"date":"2018-04-19","close":142762.7812},{"date":"2018-04-20","close":140828.3281},{"date":"2018-04-23","close":142182.4688},{"date":"2018-04-24","close":140248.0},{"date":"2018-04-25","close":143729.9844},{"date":"2018-04-26","close":140248.0},{"date":"2018-04-27","close":138506.9688},{"date":"2018-04-30","close":138506.9688},{"date":"2018-05-02","close":142762.7812},{"date":"2018-05-03","close":140634.875},{"date":"2018-05-04","close":138700.4219},{"date":"2018-05-08","close":141408.6562},{"date":"2018-05-09","close":140634.875},{"date":"2018-05-10","close":139280.7344},{"date":"2018-05-11","close":138700.4219},{"date":"2018-05-14","close":138700.4219},{"date":"2018-05-15","close":137539.75},{"date":"2018-05-16","close":135411.8594},{"date":"2018-05-17","close":134831.5156},{"date":"2018-05-18","close":133090.5},{"date":"2018-05-21","close":131929.8125},{"date":"2018-05-23","close":132316.7188},{"date":"2018-05-24","close":131542.9219},{"date":"2018-05-25","close":132510.1562},{"date":"2018-05-28","close":131542.9219},{"date":"2018-05-29","close":129221.5703},{"date":"2018-05-30","close":126126.4609},{"date":"2018-05-31","close":129415.0156},{"date":"2018-06-01","close":131542.9219},{"date":"2018-06-04","close":130188.8359},{"date":"2018-06-05","close":130382.25},{"date":"2018-06-07","close":131542.9219},{"date":"2018-06-08","close":135605.2812},{"date":"2018-06-11","close":137539.75},{"date":"2018-06-12","close":138700.4219},{"date":"2018-06-14","close":136765.9531},{"date":"2018-06-15","close":133477.4062},{"date":"2018-06-18","close":134251.1562},{"date":"2018-06-19","close":133090.5},{"date":"2018-06-20","close":133283.9531},{"date":"2018-06-21","close":135218.4219},{"date":"2018-06-22","close":139861.0938},{"date":"2018-06-25","close":144697.2344},{"date":"2018-06-26","close":142182.4688},{"date":"2018-06-27","close":142956.2188},{"date":"2018-06-28","close":144503.7812},{"date":"2018-06-29","close":147598.9219},{"date":"2018-07-02","close":145277.5469},{"date":"2018-07-03","close":144503.7812},{"date":"2018-07-04","close":148566.1406},{"date":"2018-07-05","close":147985.7969},{"date":"2018-07-06","close":144890.6719},{"date":"2018-07-09","close":146051.3281},{"date":"2018-07-10","close":147018.5781},{"date":"2018-07-11","close":148759.6094},{"date":"2018-07-12","close":151274.375},{"date":"2018-07-13","close":149146.4844},{"date":"2018-07-16","close":149146.4844},{"date":"2018-07-17","close":146825.1094},{"date":"2018-07-18","close":147792.3594},{"date":"2018-07-19","close":147985.7969},{"date":"2018-07-20","close":148953.0312},{"date":"2018-07-23","close":149726.8281},{"date":"2018-07-24","close":144116.8906},{"date":"2018-07-25","close":144310.3281},{"date":"2018-07-26","close":145277.5469},{"date":"2018-07-27","close":145277.5469},{"date":"2018-07-30","close":141215.1875},{"date":"2018-07-31","close":138506.9688},{"date":"2018-08-01","close":140828.3281},{"date":"2018-08-02","close":140828.3281},{"date":"2018-08-03","close":141408.6562},{"date":"2018-08-06","close":142182.4688},{"date":"2018-08-07","close":143923.4375},{"date":"2018-08-08","close":145084.125},{"date":"2018-08-09","close":150694.0469},{"date":"2018-08-10","close":149146.4844},{"date":"2018-08-13","close":146051.3281},{"date":"2018-08-14","close":146438.2344},{"date":"2018-08-16","close":145084.125},{"date":"2018-08-17","close":146051.3281},{"date":"2018-08-20","close":146051.3281},{"date":"2018-08-21","close":144503.7812},{"date":"2018-08-22","close":144503.7812},{"date":"2018-08-23","close":149339.9219},{"date":"2018-08-24","close":146631.6719},{"date":"2018-08-27","close":148759.6094},{"date":"2018-08-28","close":146244.8125},{"date":"2018-08-29","close":144697.2344},{"date":"2018-08-30","close":144310.3281},{"date":"2018-08-31","close":145471.0},{"date":"2018-09-03","close":145857.9062},{"date":"2018-09-04","close":146051.3281},{"date":"2018-09-05","close":142375.9062},{"date":"2018-09-06","close":141215.1875},{"date":"2018-09-07","close":141602.0781},{"date":"2018-09-10","close":140248.0},{"date":"2018-09-11","close":140441.4375},{"date":"2018-09-12","close":141215.1875},{"date":"2018-09-13","close":139861.0938},{"date":"2018-09-14","close":141215.1875},{"date":"2018-09-17","close":140828.3281},{"date":"2018-09-18","close":140248.0},{"date":"2018-09-19","close":141408.6562},{"date":"2018-09-20","close":141408.6562},{"date":"2018-09-21","close":140248.0},{"date":"2018-09-27","close":137926.625},{"date":"2018-09-28","close":138506.9688},{"date":"2018-10-01","close":137926.625},{"date":"2018-10-02","close":133283.9531},{"date":"2018-10-04","close":134444.6094},{"date":"2018-10-05","close":136185.6094},{"date":"2018-10-08","close":136185.6094},{"date":"2018-10-10","close":136185.6094},{"date":"2018-10-11","close":136185.6094},{"date":"2018-10-12","close":137346.2969},{"date":"2018-10-15","close":131542.9219},{"date":"2018-10-16","close":129124.8594},{"date":"2018-10-17","close":125739.5625},{"date":"2018-10-18","close":120903.4297},{"date":"2018-10-19","close":123321.5078},{"date":"2018-10-22","close":124772.3438},{"date":"2018-10-23","close":121387.0469},{"date":"2018-10-24","close":122837.8906},{"date":"2018-10-25","close":115100.0703},{"date":"2018-10-26","close":109296.7031},{"date":"2018-10-29","close":105911.4141},{"date":"2018-10-30","close":106878.625},{"date":"2018-10-31","close":110747.5312},{"date":"2018-11-01","close":107845.8672},{"date":"2018-11-02","close":112682.0},{"date":"2018-11-05","close":109780.3125},{"date":"2018-11-06","close":113165.6172},{"date":"2018-11-07","close":111714.7734},{"date":"2018-11-08","close":112682.0},{"date":"2018-11-09","close":111231.1562},{"date":"2018-11-12","close":111231.1562},{"date":"2018-11-13","close":112198.3984},{"date":"2018-11-14","close":111714.7734},{"date":"2018-11-15","close":108813.1094},{"date":"2018-11-16","close":108813.1094},{"date":"2018-11-19","close":107845.8672},{"date":"2018-11-20","close":104460.5781},{"date":"2018-11-21","close":103009.7109},{"date":"2018-11-22","close":105911.4141},{"date":"2018-11-23","close":110263.9297},{"date":"2018-11-26","close":119936.2031},{"date":"2018-11-27","close":120903.4297},{"date":"2018-11-28","close":124772.3438},{"date":"2018-11-29","close":126223.1875},{"date":"2018-11-30","close":122354.2656},{"date":"2018-12-03","close":121870.6641},{"date":"2018-12-04","close":119452.5938},{"date":"2018-12-05","close":120903.4297},{"date":"2018-12-06","close":116067.2969},{"date":"2018-12-07","close":117034.5156},{"date":"2018-12-10","close":115100.0703},{"date":"2018-12-11","close":118968.9922},{"date":"2018-12-12","close":120419.8125},{"date":"2018-12-13","close":119936.2031},{"date":"2018-12-14","close":119452.5938},{"date":"2018-12-17","close":118001.7422},{"date":"2018-12-18","close":118001.7422},{"date":"2018-12-19","close":123321.5078},{"date":"2018-12-20","close":122837.8906},{"date":"2018-12-21","close":117518.1328},{"date":"2018-12-24","close":118968.9922},{"date":"2018-12-26","close":115100.0703},{"date":"2018-12-27","close":118798.8359},{"date":"2018-12-28","close":118313.9375},{"date":"2019-01-02","close":114434.7969},{"date":"2019-01-03","close":118313.9375},{"date":"2019-01-04","close":121708.1875},{"date":"2019-01-07","close":127526.9141},{"date":"2019-01-08","close":126072.2188},{"date":"2019-01-09","close":128981.5859},{"date":"2019-01-10","close":127042.0234},{"date":"2019-01-11","close":127042.0234},{"date":"2019-01-14","close":123162.875},{"date":"2019-01-15","close":128496.6953},{"date":"2019-01-16","close":128496.6953},{"date":"2019-01-17","close":131890.9375},{"date":"2019-01-18","close":133345.625},{"date":"2019-01-21","close":127042.0234},{"date":"2019-01-22","close":126072.2188},{"date":"2019-01-23","close":128496.6953},{"date":"2019-01-24","close":125587.3359},{"date":"2019-01-25","close":126072.2188},{"date":"2019-01-28","close":128011.8047},{"date":"2019-01-29","close":131890.9375},{"date":"2019-01-30","close":131890.9375},{"date":"2019-01-31","close":131890.9375},{"date":"2019-02-01","close":129466.4688},{"date":"2019-02-07","close":125102.4375},{"date":"2019-02-08","close":122193.0781},{"date":"2019-02-11","close":121708.1875},{"date":"2019-02-12","close":119768.6172},{"date":"2019-02-13","close":121223.2969},{"date":"2019-02-14","close":123647.7656},{"date":"2019-02-15","close":123647.7656},{"date":"2019-02-18","close":123162.875},{"date":"2019-02-19","close":122677.9766},{"date":"2019-02-20","close":123162.875},{"date":"2019-02-21","close":125102.4375},{"date":"2019-02-22","close":123162.875},{"date":"2019-02-25","close":122193.0781},{"date":"2019-02-26","close":127526.9141},{"date":"2019-02-27","close":125587.3359},{"date":"2019-02-28","close":128981.5859},{"date":"2019-03-04","close":133830.5156},{"date":"2019-03-05","close":131406.0625},{"date":"2019-03-06","close":133345.625},{"date":"2019-03-07","close":134315.4062},{"date":"2019-03-08","close":128981.5859},{"date":"2019-03-11","close":129466.4688},{"date":"2019-03-12","close":126557.1172},{"date":"2019-03-13","close":126557.1172},{"date":"2019-03-14","close":127042.0234},{"date":"2019-03-15","close":126557.1172},{"date":"2019-03-18","close":128011.8047},{"date":"2019-03-19","close":126557.1172},{"date":"2019-03-20","close":124617.5547},{"date":"2019-03-21","close":124132.6484},{"date":"2019-03-22","close":123162.875},{"date":"2019-03-25","close":122193.0781},{"date":"2019-03-26","close":122677.9766},{"date":"2019-03-27","close":119283.7344},{"date":"2019-03-28","close":118313.9375},{"date":"2019-03-29","close":120253.5156},{"date":"2019-04-01","close":120253.5156},{"date":"2019-04-02","close":120738.3906},{"date":"2019-04-03","close":118313.9375},{"date":"2019-04-04","close":118798.8359},{"date":"2019-04-05","close":119283.7344},{"date":"2019-04-08","close":117829.0391},{"date":"2019-04-09","close":117829.0391},{"date":"2019-04-10","close":118313.9375},{"date":"2019-04-11","close":117829.0391},{"date":"2019-04-12","close":115889.4688},{"date":"2019-04-15","close":115889.4688},{"date":"2019-04-16","close":115889.4688},{"date":"2019-04-17","close":115889.4688},{"date":"2019-04-18","close":114434.7969},{"date":"2019-04-19","close":114434.7969},{"date":"2019-04-22","close":114434.7969},{"date":"2019-04-23","close":116859.2656},{"date":"2019-04-24","close":117344.1406},{"date":"2019-04-25","close":116859.2656},{"date":"2019-04-26","close":114434.7969},{"date":"2019-04-29","close":116374.3594},{"date":"2019-04-30","close":115889.4688},{"date":"2019-05-02","close":118313.9375},{"date":"2019-05-03","close":120253.5156},{"date":"2019-05-07","close":120253.5156},{"date":"2019-05-08","close":119768.6172},{"date":"2019-05-09","close":115404.5781},{"date":"2019-05-10","close":118798.8359},{"date":"2019-05-13","close":118798.8359},{"date":"2019-05-14","close":118313.9375},{"date":"2019-05-15","close":116374.3594},{"date":"2019-05-16","close":115404.5781},{"date":"2019-05-17","close":117344.1406},{"date":"2019-05-20","close":114919.6953},{"date":"2019-05-21","close":111040.5312},{"date":"2019-05-22","close":109585.8594},{"date":"2019-05-23","close":109585.8594},{"date":"2019-05-24","close":110070.7578},{"date":"2019-05-27","close":107161.3906},{"date":"2019-05-28","close":105221.8203},{"date":"2019-05-29","close":106191.6172},{"date":"2019-05-30","close":108616.0625},{"date":"2019-05-31","close":108131.1797},{"date":"2019-06-03","close":111525.4297},{"date":"2019-06-04","close":107646.2812},{"date":"2019-06-05","close":107161.3906},{"date":"2019-06-07","close":107646.2812},{"date":"2019-06-10","close":110555.6484},{"date":"2019-06-11","close":109585.8594},{"date":"2019-06-12","close":110555.6484},{"date":"2019-06-13","close":109585.8594},{"date":"2019-06-14","close":108131.1797},{"date":"2019-06-17","close":107161.3906},{"date":"2019-06-18","close":105706.7188},{"date":"2019-06-19","close":106676.4922},{"date":"2019-06-20","close":108131.1797},{"date":"2019-06-21","close":109585.8594},{"date":"2019-06-24","close":110070.7578},{"date":"2019-06-25","close":111040.5312},{"date":"2019-06-26","close":112010.3203},{"date":"2019-06-27","close":111525.4297},{"date":"2019-06-28","close":110555.6484},{"date":"2019-07-01","close":111040.5312},{"date":"2019-07-02","close":111525.4297},{"date":"2019-07-03","close":113949.8984},{"date":"2019-07-04","close":114434.7969},{"date":"2019-07-05","close":117344.1406},{"date":"2019-07-08","close":114919.6953},{"date":"2019-07-09","close":112010.3203},{"date":"2019-07-10","close":112010.3203},{"date":"2019-07-11","close":113465.0078},{"date":"2019-07-12","close":113465.0078},{"date":"2019-07-15","close":114434.7969},{"date":"2019-07-16","close":116374.3594},{"date":"2019-07-17","close":115404.5781},{"date":"2019-07-18","close":116859.2656},{"date":"2019-07-19","close":118798.8359},{"date":"2019-07-22","close":117344.1406},{"date":"2019-07-23","close":118798.8359},{"date":"2019-07-24","close":119768.6172},{"date":"2019-07-25","close":129951.3828},{"date":"2019-07-26","close":136739.8594},{"date":"2019-07-29","close":134315.4062},{"date":"2019-07-30","close":134315.4062},{"date":"2019-07-31","close":133830.5156},{"date":"2019-08-01","close":136254.9844},{"date":"2019-08-02","close":137709.6562},{"date":"2019-08-05","close":133830.5156},{"date":"2019-08-06","close":134315.4062},{"date":"2019-08-07","close":133345.625},{"date":"2019-08-08","close":135770.1094},{"date":"2019-08-09","close":138194.5625},{"date":"2019-08-12","close":136254.9844},{"date":"2019-08-13","close":138194.5625},{"date":"2019-08-14","close":134800.3125},{"date":"2019-08-16","close":135285.1875},{"date":"2019-08-19","close":134800.3125},{"date":"2019-08-20","close":141103.9219},{"date":"2019-08-21","close":143043.4844},{"date":"2019-08-22","close":143528.375},{"date":"2019-08-23","close":144013.2812},{"date":"2019-08-26","close":139164.3594},{"date":"2019-08-27","close":142073.7031},{"date":"2019-08-28","close":142073.7031},{"date":"2019-08-29","close":140619.0469},{"date":"2019-08-30","close":142073.7031},{"date":"2019-09-02","close":145467.9688},{"date":"2019-09-03","close":145952.8438},{"date":"2019-09-04","close":146437.7344},{"date":"2019-09-05","close":142558.6094},{"date":"2019-09-06","close":144983.0625},{"date":"2019-09-09","close":148377.3125},{"date":"2019-09-10","close":145952.8438},{"date":"2019-09-11","close":148862.2031},{"date":"2019-09-16","close":149832.0},{"date":"2019-09-17","close":150316.875},{"date":"2019-09-18","close":154196.0312},{"date":"2019-09-19","close":152741.3594},{"date":"2019-09-20","close":152256.4531},{"date":"2019-09-23","close":152256.4531},{"date":"2019-09-24","close":153226.25},{"date":"2019-09-25","close":153226.25},{"date":"2019-09-26","close":153226.25},{"date":"2019-09-27","close":151286.6562},{"date":"2019-09-30","close":152256.4531},{"date":"2019-10-01","close":155165.8438},{"date":"2019-10-02","close":152256.4531},{"date":"2019-10-04","close":145952.8438},{"date":"2019-10-07","close":148377.3125},{"date":"2019-10-08","close":148862.2031},{"date":"2019-10-10","close":148862.2031},{"date":"2019-10-11","close":151286.6562},{"date":"2019-10-14","close":151286.6562},{"date":"2019-10-15","close":146922.625},{"date":"2019-10-16","close":149832.0},{"date":"2019-10-17","close":148377.3125},{"date":"2019-10-18","close":145952.8438},{"date":"2019-10-21","close":147407.5312},{"date":"2019-10-22","close":149347.1094},{"date":"2019-10-23","close":147892.4219},{"date":"2019-10-24","close":148377.3125},{"date":"2019-10-25","close":147892.4219},{"date":"2019-10-28","close":152256.4531},{"date":"2019-10-29","close":148377.3125},{"date":"2019-10-30","close":149832.0},{"date":"2019-10-31","close":159044.9375},{"date":"2019-11-01","close":161954.3125},{"date":"2019-11-04","close":159529.8594},{"date":"2019-11-05","close":156620.5156},{"date":"2019-11-06","close":156620.5156},{"date":"2019-11-07","close":160499.6562},{"date":"2019-11-08","close":158560.0938},{"date":"2019-11-11","close":158075.1719},{"date":"2019-11-12","close":157105.3906},{"date":"2019-11-13","close":153226.25},{"date":"2019-11-14","close":174561.5469},{"date":"2019-11-15","close":168257.9219},{"date":"2019-11-18","close":173106.8594},{"date":"2019-11-19","close":165348.5781},{"date":"2019-11-20","close":164378.7812},{"date":"2019-11-21","close":164863.6875},{"date":"2019-11-22","close":162439.2031},{"date":"2019-11-25","close":168742.8281},{"date":"2019-11-26","close":167773.0625},{"date":"2019-11-27","close":167288.1719},{"date":"2019-11-28","close":167773.0625},{"date":"2019-11-29","close":166803.2344},{"date":"2019-12-02","close":166318.3594},{"date":"2019-12-03","close":166803.2344},{"date":"2019-12-04","close":169227.7188},{"date":"2019-12-05","close":165348.5781},{"date":"2019-12-06","close":168742.8281},{"date":"2019-12-09","close":169712.625},{"date":"2019-12-10","close":169227.7188},{"date":"2019-12-11","close":168742.8281},{"date":"2019-12-12","close":170197.5},{"date":"2019-12-13","close":170197.5},{"date":"2019-12-16","close":174076.6719},{"date":"2019-12-17","close":175046.4219},{"date":"2019-12-18","close":173106.8594},{"date":"2019-12-19","close":173591.75},{"date":"2019-12-20","close":177955.7969},{"date":"2019-12-23","close":178440.6875},{"date":"2019-12-24","close":176501.125},{"date":"2019-12-26","close":175046.4219},{"date":"2019-12-27","close":178327.2812},{"date":"2019-12-30","close":181242.7344},{"date":"2020-01-02","close":177355.4688},{"date":"2020-01-03","close":176383.6562},{"date":"2020-01-06","close":175411.8281},{"date":"2020-01-07","close":181728.6094},{"date":"2020-01-08","close":177841.375},{"date":"2020-01-09","close":180756.8125},{"date":"2020-01-10","close":182700.4219},{"date":"2020-01-13","close":182700.4219},{"date":"2020-01-14","close":185129.9531},{"date":"2020-01-15","close":186101.75},{"date":"2020-01-16","close":186101.75},{"date":"2020-01-17","close":185615.875},{"date":"2020-01-20","close":182214.5156},{"date":"2020-01-21","close":176869.5625},{"date":"2020-01-22","close":180756.8125},{"date":"2020-01-23","close":177841.375},{"date":"2020-01-28","close":173468.2188},{"date":"2020-01-29","close":174925.9375},{"date":"2020-01-30","close":174925.9375},{"date":"2020-01-31","close":174440.0469},{"date":"2020-02-03","close":172496.4375},{"date":"2020-02-04","close":175411.8281},{"date":"2020-02-05","close":176383.6562},{"date":"2020-02-06","close":176383.6562},{"date":"2020-02-07","close":179784.9844},{"date":"2020-02-10","close":178327.2812},{"date":"2020-02-11","close":179299.0781},{"date":"2020-02-12","close":179784.9844},{"date":"2020-02-13","close":179299.0781},{"date":"2020-02-14","close":181242.7344},{"date":"2020-02-17","close":183186.3281},{"date":"2020-02-18","close":181242.7344},{"date":"2020-02-19","close":184158.125},{"date":"2020-02-20","close":184644.0469},{"date":"2020-02-21","close":184158.125},{"date":"2020-02-24","close":178813.1719},{"date":"2020-02-25","close":185129.9531},{"date":"2020-02-26","close":181728.6094},{"date":"2020-02-27","close":176869.5625},{"date":"2020-02-28","close":169095.0781},{"date":"2020-03-02","close":170066.8906},{"date":"2020-03-03","close":170066.8906},{"date":"2020-03-04","close":173468.2188},{"date":"2020-03-05","close":175897.7656},{"date":"2020-03-06","close":174440.0469},{"date":"2020-03-09","close":168000.0},{"date":"2020-03-10","close":167151.4375},{"date":"2020-03-11","close":165207.8281},{"date":"2020-03-12","close":165207.8281},{"date":"2020-03-13","close":161320.5938},{"date":"2020-03-16","close":150630.6562},{"date":"2020-03-17","close":146743.4219},{"date":"2020-03-18","close":141884.3438},{"date":"2020-03-19","close":139940.75},{"date":"2020-03-20","close":149658.8594},{"date":"2020-03-23","close":138968.9375},{"date":"2020-03-24","close":151602.4688},{"date":"2020-03-25","close":151602.4688},{"date":"2020-03-26","close":148201.1406},{"date":"2020-03-27","close":159376.9375},{"date":"2020-03-30","close":157919.25},{"date":"2020-03-31","close":165207.8281},{"date":"2020-04-01","close":158405.1562},{"date":"2020-04-02","close":168609.1562},{"date":"2020-04-03","close":167151.4375},{"date":"2020-04-06","close":168123.2812},{"date":"2020-04-07","close":164721.9219},{"date":"2020-04-08","close":161806.5},{"date":"2020-04-09","close":162778.2969},{"date":"2020-04-10","close":161806.5},{"date":"2020-04-13","close":161320.5938},{"date":"2020-04-14","close":163750.125},{"date":"2020-04-16","close":165693.7344},{"date":"2020-04-17","close":173954.125},{"date":"2020-04-20","close":174925.9375},{"date":"2020-04-21","close":173468.2188},{"date":"2020-04-22","close":176869.5625},{"date":"2020-04-23","close":184644.0469},{"date":"2020-04-24","close":187073.5938},{"date":"2020-04-27","close":191932.625},{"date":"2020-04-28","close":192418.5312},{"date":"2020-04-29","close":191932.625},{"date":"2020-05-04","close":193390.3438},{"date":"2020-05-06","close":206023.9062},{"date":"2020-05-07","close":209425.2188},{"date":"2020-05-08","close":207967.5},{"date":"2020-05-11","close":208453.4219},{"date":"2020-05-12","close":213312.4688},{"date":"2020-05-13","close":212340.6562},{"date":"2020-05-14","close":212826.5781},{"date":"2020-05-15","close":206995.6719},{"date":"2020-05-18","close":208939.3125},{"date":"2020-05-19","close":207481.625},{"date":"2020-05-20","close":215741.9844},{"date":"2020-05-21","close":218657.4375},{"date":"2020-05-22","close":224002.3906},{"date":"2020-05-25","close":234206.4062},{"date":"2020-05-26","close":232262.7656},{"date":"2020-05-27","close":222058.7656},{"date":"2020-05-28","close":233720.4844},{"date":"2020-05-29","close":219629.2344},{"date":"2020-06-01","close":230319.1719},{"date":"2020-06-02","close":227403.7188},{"date":"2020-06-03","close":219143.3125},{"date":"2020-06-04","close":225946.0},{"date":"2020-06-05","close":224488.2812},{"date":"2020-06-08","close":233720.4844},{"date":"2020-06-09","close":230805.0625},{"date":"2020-06-10","close":237121.8281},{"date":"2020-06-11","close":233720.4844},{"date":"2020-06-12","close":235178.1875},{"date":"2020-06-15","close":224974.2031},{"date":"2020-06-16","close":236635.9219},{"date":"2020-06-17","close":243924.5},{"date":"2020-06-18","close":240523.1562},{"date":"2020-06-19","close":242466.7969},{"date":"2020-06-22","close":262388.9062},{"date":"2020-06-23","close":268219.7812},{"date":"2020-06-24","close":271135.1875},{"date":"2020-06-25","close":261903.0},{"date":"2020-06-26","close":261417.0781},{"date":"2020-06-29","close":256558.0469},{"date":"2020-06-30","close":259473.4531},{"date":"2020-07-01","close":261417.0781},{"date":"2020-07-02","close":269191.5625},{"date":"2020-07-03","close":269677.4688},{"date":"2020-07-06","close":273564.75},{"date":"2020-07-07","close":271621.0938},{"date":"2020-07-08","close":274536.5625},{"date":"2020-07-09","close":279395.625},{"date":"2020-07-10","close":290571.4062},{"date":"2020-07-13","close":288627.8125},{"date":"2020-07-14","close":278909.7188},{"date":"2020-07-15","close":278423.7188},{"date":"2020-07-16","close":265304.375},{"date":"2020-07-17","close":268219.7812},{"date":"2020-07-20","close":255586.25},{"date":"2020-07-21","close":262388.9062},{"date":"2020-07-22","close":262388.9062},{"date":"2020-07-23","close":275994.25},{"date":"2020-07-24","close":273078.8125},{"date":"2020-07-27","close":276480.1875},{"date":"2020-07-28","close":279881.5},{"date":"2020-07-29","close":283768.6875},{"date":"2020-07-30","close":285712.4062},{"date":"2020-07-31","close":292515.0312},{"date":"2020-08-03","close":305634.4688},{"date":"2020-08-04","close":302233.1562},{"date":"2020-08-05","close":304662.6875},{"date":"2020-08-06","close":312923.0625},{"date":"2020-08-07","close":305148.5625},{"date":"2020-08-10","close":304662.6875},{"date":"2020-08-11","close":302719.0312},{"date":"2020-08-12","close":296402.2812},{"date":"2020-08-13","close":298345.9062},{"date":"2020-08-14","close":296402.2812},{"date":"2020-08-18","close":298831.8438},{"date":"2020-08-19","close":306120.4062},{"date":"2020-08-20","close":296888.2188},{"date":"2020-08-21","close":303690.875},{"date":"2020-08-24","close":310979.5},{"date":"2020-08-25","close":315838.5},{"date":"2020-08-26","close":324584.7812},{"date":"2020-08-27","close":327500.25},{"date":"2020-08-28","close":323613.0},{"date":"2020-08-31","close":313408.9688},{"date":"2020-09-01","close":315352.625},{"date":"2020-09-02","close":323127.0938},{"date":"2020-09-03","close":329443.8438},{"date":"2020-09-04","close":319239.8125},{"date":"2020-09-07","close":305634.4688},{"date":"2020-09-08","close":302233.1562},{"date":"2020-09-09","close":295916.3438},{"date":"2020-09-10","close":298831.8438},{"date":"2020-09-11","close":297374.0938},{"date":"2020-09-14","close":294458.6562},{"date":"2020-09-15","close":303204.9375},{"date":"2020-09-16","close":298345.9062},{"date":"2020-09-17","close":292029.125},{"date":"2020-09-18","close":289599.625},{"date":"2020-09-21","close":283768.6875},{"date":"2020-09-22","close":276480.1875},{"date":"2020-09-23","close":288141.9062},{"date":"2020-09-24","close":285712.4062},{"date":"2020-09-25","close":286684.1562},{"date":"2020-09-28","close":290085.5312},{"date":"2020-09-29","close":288141.9062},{"date":"2020-10-05","close":290085.5312},{"date":"2020-10-06","close":296402.2812},{"date":"2020-10-07","close":296402.2812},{"date":"2020-10-08","close":292515.0312},{"date":"2020-10-12","close":283768.6875},{"date":"2020-10-13","close":286684.1562},{"date":"2020-10-14","close":290085.5312},{"date":"2020-10-15","close":284254.6875},{"date":"2020-10-16","close":285226.4375},{"date":"2020-10-19","close":277937.875},{"date":"2020-10-20","close":281825.1562},{"date":"2020-10-21","close":289113.7188},{"date":"2020-10-22","close":284740.5625},{"date":"2020-10-23","close":278423.7188},{"date":"2020-10-26","close":273564.75},{"date":"2020-10-27","close":275508.3438},{"date":"2020-10-28","close":290085.5312},{"date":"2020-10-29","close":290085.5312},{"date":"2020-10-30","close":281825.1562},{"date":"2020-11-02","close":277452.0},{"date":"2020-11-03","close":275022.4375},{"date":"2020-11-04","close":290085.5312},{"date":"2020-11-05","close":290571.4062},{"date":"2020-11-06","close":292515.0312},{"date":"2020-11-09","close":289599.625},{"date":"2020-11-10","close":275022.4375},{"date":"2020-11-11","close":272107.0625},{"date":"2020-11-12","close":271135.1875},{"date":"2020-11-13","close":273078.8125},{"date":"2020-11-16","close":270163.4062},{"date":"2020-11-17","close":267247.9688},{"date":"2020-11-18","close":273078.8125},{"date":"2020-11-19","close":272592.9375},{"date":"2020-11-20","close":273078.8125},{"date":"2020-11-23","close":273564.75},{"date":"2020-11-24","close":274536.5625},{"date":"2020-11-25","close":270649.3438},{"date":"2020-11-26","close":277452.0},{"date":"2020-11-27","close":276480.1875},{"date":"2020-11-30","close":269677.4688},{"date":"2020-12-01","close":277452.0},{"date":"2020-12-02","close":275508.3438},{"date":"2020-12-03","close":278909.7188},{"date":"2020-12-04","close":285712.4062},{"date":"2020-12-07","close":281339.1875},{"date":"2020-12-08","close":276966.0938},{"date":"2020-12-09","close":279881.5},{"date":"2020-12-10","close":277937.875},{"date":"2020-12-11","close":281825.1562},{"date":"2020-12-14","close":277937.875},{"date":"2020-12-15","close":275022.4375},{"date":"2020-12-16","close":277452.0},{"date":"2020-12-17","close":276966.0938},{"date":"2020-12-18","close":274536.5625},{"date":"2020-12-21","close":275994.25},{"date":"2020-12-22","close":275994.25},{"date":"2020-12-23","close":275994.25},{"date":"2020-12-24","close":274050.5938},{"date":"2020-12-28","close":273078.8125},{"date":"2020-12-29","close":275416.4688},{"date":"2020-12-30","close":284661.9375},{"date":"2021-01-04","close":285148.5},{"date":"2021-01-05","close":284661.9375},{"date":"2021-01-06","close":282228.9062},{"date":"2021-01-07","close":281742.25},{"date":"2021-01-08","close":303639.3438},{"date":"2021-01-11","close":300719.75},{"date":"2021-01-12","close":295853.7188},{"date":"2021-01-13","close":305585.75},{"date":"2021-01-14","close":309478.5625},{"date":"2021-01-15","close":297800.125},{"date":"2021-01-18","close":292447.5},{"date":"2021-01-19","close":299746.5312},{"date":"2021-01-20","close":299746.5312},{"date":"2021-01-21","close":313857.9688},{"date":"2021-01-22","close":334295.2812},{"date":"2021-01-25","close":339647.875},{"date":"2021-01-26","close":332835.4375},{"date":"2021-01-27","close":332348.8125},{"date":"2021-01-28","close":345487.125},{"date":"2021-01-29","close":333808.6562},{"date":"2021-02-01","close":338674.6875},{"date":"2021-02-02","close":352786.125},{"date":"2021-02-03","close":360571.75},{"date":"2021-02-04","close":348406.6875},{"date":"2021-02-05","close":352786.125},{"date":"2021-02-08","close":347920.125},{"date":"2021-02-09","close":348893.25},{"date":"2021-02-10","close":356678.9375},{"date":"2021-02-15","close":375169.7812},{"date":"2021-02-16","close":383442.0},{"date":"2021-02-17","close":381495.625},{"date":"2021-02-18","close":377602.8125},{"date":"2021-02-19","close":387334.8125},{"date":"2021-02-22","close":376142.9688},{"date":"2021-02-23","close":380035.7812},{"date":"2021-02-24","close":363977.9375},{"date":"2021-02-25","close":372736.75},{"date":"2021-02-26","close":364951.1562},{"date":"2021-03-02","close":367384.1562},{"date":"2021-03-03","close":388794.625},{"date":"2021-03-04","close":381009.0},{"date":"2021-03-05","close":367384.1562},{"date":"2021-03-08","close":358625.3438},{"date":"2021-03-09","close":351812.9062},{"date":"2021-03-10","close":362031.5625},{"date":"2021-03-11","close":363491.3438},{"date":"2021-03-12","close":370303.75},{"date":"2021-03-15","close":372736.75},{"date":"2021-03-16","close":375169.7812},{"date":"2021-03-17","close":373223.3438},{"date":"2021-03-18","close":392687.4375},{"date":"2021-03-19","close":391227.6562},{"date":"2021-03-22","close":385875.0312},{"date":"2021-03-23","close":375656.375},{"date":"2021-03-24","close":376629.5938},{"date":"2021-03-25","close":369817.1562},{"date":"2021-03-26","close":372736.75},{"date":"2021-03-29","close":362031.5625},{"date":"2021-03-30","close":366410.9062},{"date":"2021-03-31","close":366897.5625},{"date":"2021-04-01","close":368357.375},{"date":"2021-04-02","close":369330.5938},{"date":"2021-04-05","close":366897.5625},{"date":"2021-04-06","close":378089.375},{"date":"2021-04-07","close":374196.5938},{"date":"2021-04-08","close":371276.9375},{"date":"2021-04-09","close":373223.3438},{"date":"2021-04-12","close":375169.7812},{"date":"2021-04-13","close":378089.375},{"date":"2021-04-14","close":381009.0},{"date":"2021-04-15","close":380522.4062},{"date":"2021-04-16","close":381009.0},{"date":"2021-04-19","close":379549.1875},{"date":"2021-04-20","close":380522.4062},{"date":"2021-04-21","close":370303.75},{"date":"2021-04-22","close":370303.75},{"date":"2021-04-23","close":367870.7812},{"date":"2021-04-26","close":367384.1562},{"date":"2021-04-27","close":369817.1562},{"date":"2021-04-28","close":363491.3438},{"date":"2021-04-29","close":356678.9375},{"date":"2021-04-30","close":349866.5312},{"date":"2021-05-03","close":353272.7188},{"date":"2021-05-04","close":354732.5312},{"date":"2021-05-06","close":351812.9062},{"date":"2021-05-07","close":351326.2812},{"date":"2021-05-10","close":352299.5312},{"date":"2021-05-11","close":339647.875},{"date":"2021-05-12","close":333808.6562},{"date":"2021-05-13","close":328456.0312},{"date":"2021-05-14","close":333322.0625},{"date":"2021-05-17","close":334781.8125},{"date":"2021-05-18","close":340134.4688},{"date":"2021-05-20","close":341594.25},{"date":"2021-05-21","close":350353.0938},{"date":"2021-05-24","close":345973.6875},{"date":"2021-05-25","close":348406.6875},{"date":"2021-05-26","close":353272.7188},{"date":"2021-05-27","close":348406.6875},{"date":"2021-05-28","close":348406.6875},{"date":"2021-05-31","close":352786.125},{"date":"2021-06-01","close":357165.5312},{"date":"2021-06-02","close":353272.7188},{"date":"2021-06-03","close":352299.5312},{"date":"2021-06-04","close":347433.5},{"date":"2021-06-07","close":352786.125},{"date":"2021-06-08","close":352786.125},{"date":"2021-06-09","close":348893.25},{"date":"2021-06-10","close":363491.3438},{"date":"2021-06-11","close":362518.1562},{"date":"2021-06-14","close":376629.5938},{"date":"2021-06-15","close":376629.5938},{"date":"2021-06-16","close":380522.4062},{"date":"2021-06-17","close":379062.625},{"date":"2021-06-18","close":387334.8125},{"date":"2021-06-21","close":386361.625},{"date":"2021-06-22","close":380522.4062},{"date":"2021-06-23","close":412151.4688},{"date":"2021-06-24","close":408258.6875},{"date":"2021-06-25","close":399013.2812},{"date":"2021-06-28","close":397066.8438},{"date":"2021-06-29","close":400473.0625},{"date":"2021-06-30","close":406312.2812},{"date":"2021-07-01","close":401932.875},{"date":"2021-07-02","close":402906.0625},{"date":"2021-07-05","close":399013.2812},{"date":"2021-07-06","close":398526.6562},{"date":"2021-07-07","close":406312.2812},{"date":"2021-07-08","close":410691.6875},{"date":"2021-07-09","close":404365.875},{"date":"2021-07-12","close":407285.5},{"date":"2021-07-13","close":429182.5312},{"date":"2021-07-14","close":432102.1562},{"date":"2021-07-15","close":436968.1875},{"date":"2021-07-16","close":435021.75},{"date":"2021-07-19","close":431128.9688},{"date":"2021-07-20","close":427236.1562},{"date":"2021-07-21","close":416530.9062},{"date":"2021-07-22","close":428209.3438},{"date":"2021-07-23","close":439887.7812},{"date":"2021-07-26","close":439887.7812},{"date":"2021-07-27","close":439887.7812},{"date":"2021-07-28","close":430155.75},{"date":"2021-07-29","close":427722.75},{"date":"2021-07-30","close":421883.5312},{"date":"2021-08-02","close":421883.5312},{"date":"2021-08-03","close":416530.9062},{"date":"2021-08-04","close":421396.9062},{"date":"2021-08-05","close":430642.3438},{"date":"2021-08-06","close":432588.7812},{"date":"2021-08-09","close":435508.4062},{"date":"2021-08-10","close":434535.1562},{"date":"2021-08-11","close":433075.375},{"date":"2021-08-12","close":428695.9688},{"date":"2021-08-13","close":424803.1562},{"date":"2021-08-17","close":417017.5},{"date":"2021-08-18","close":417504.125},{"date":"2021-08-19","close":413124.7188},{"date":"2021-08-20","close":411178.3125},{"date":"2021-08-23","close":417990.7188},{"date":"2021-08-24","close":425776.3438},{"date":"2021-08-25","close":418963.9375},{"date":"2021-08-26","close":412151.4688},{"date":"2021-08-27","close":408745.3125},{"date":"2021-08-30","close":416530.9062},{"date":"2021-08-31","close":427236.1562},{"date":"2021-09-01","close":433075.375},{"date":"2021-09-02","close":430642.3438},{"date":"2021-09-03","close":440374.375},{"date":"2021-09-06","close":441834.2188},{"date":"2021-09-07","close":432588.7812},{"date":"2021-09-08","close":398526.6562},{"date":"2021-09-09","close":388308.0312},{"date":"2021-09-10","close":399013.2812},{"date":"2021-09-13","close":397066.8438},{"date":"2021-09-14","close":391714.2188},{"date":"2021-09-15","close":389767.8125},{"date":"2021-09-16","close":391227.6562},{"date":"2021-09-17","close":392200.8438},{"date":"2021-09-23","close":389281.2188},{"date":"2021-09-24","close":394633.875},{"date":"2021-09-27","close":392200.8438},{"date":"2021-09-28","close":381982.2188},{"date":"2021-09-29","close":376629.5938},{"date":"2021-09-30","close":377602.8125},{"date":"2021-10-01","close":371763.5938},{"date":"2021-10-05","close":360571.75},{"date":"2021-10-06","close":363004.7812},{"date":"2021-10-07","close":382955.375},{"date":"2021-10-08","close":378089.375},{"date":"2021-10-12","close":362031.5625},{"date":"2021-10-13","close":371763.5938},{"date":"2021-10-14","close":384415.2188},{"date":"2021-10-15","close":382955.375},{"date":"2021-10-18","close":385875.0312},{"date":"2021-10-19","close":396580.25},{"date":"2021-10-20","close":396580.25},{"date":"2021-10-21","close":399499.8438},{"date":"2021-10-22","close":396580.25},{"date":"2021-10-25","close":391714.2188},{"date":"2021-10-26","close":401446.2812},{"date":"2021-10-27","close":403392.6875},{"date":"2021-10-28","close":401932.875},{"date":"2021-10-29","close":396093.625},{"date":"2021-11-01","close":397553.4688},{"date":"2021-11-02","close":399013.2812},{"date":"2021-11-03","close":391714.2188},{"date":"2021-11-04","close":400473.0625},{"date":"2021-11-05","close":399499.8438},{"date":"2021-11-08","close":397066.8438},{"date":"2021-11-09","close":406312.2812},{"date":"2021-11-10","close":403392.6875},{"date":"2021-11-11","close":396093.625},{"date":"2021-11-12","close":398040.0312},{"date":"2021-11-15","close":399986.4688},{"date":"2021-11-16","close":394633.875},{"date":"2021-11-17","close":390254.4375},{"date":"2021-11-18","close":396093.625},{"date":"2021-11-19","close":393174.0312},{"date":"2021-11-22","close":399013.2812},{"date":"2021-11-23","close":389281.2188},{"date":"2021-11-24","close":384415.2188},{"date":"2021-11-25","close":386361.625},{"date":"2021-11-26","close":379062.625},{"date":"2021-11-29","close":376142.9688},{"date":"2021-11-30","close":370790.375},{"date":"2021-12-01","close":379549.1875},{"date":"2021-12-02","close":387821.4375},{"date":"2021-12-03","close":391227.6562},{"date":"2021-12-06","close":381495.625},{"date":"2021-12-07","close":380522.4062},{"date":"2021-12-08","close":384415.2188},{"date":"2021-12-09","close":388794.625},{"date":"2021-12-10","close":384415.2188},{"date":"2021-12-13","close":380035.7812},{"date":"2021-12-14","close":381495.625},{"date":"2021-12-15","close":377116.1875},{"date":"2021-12-16","close":377116.1875},{"date":"2021-12-17","close":374196.5938},{"date":"2021-12-20","close":363004.7812},{"date":"2021-12-21","close":364951.1562},{"date":"2021-12-22","close":368357.375},{"date":"2021-12-23","close":367870.7812},{"date":"2021-12-24","close":373709.9688},{"date":"2021-12-27","close":370303.75},{"date":"2021-12-28","close":374196.5938},{"date":"2021-12-29","close":372258.3125},{"date":"2021-12-30","close":368847.5625},{"date":"2022-01-03","close":376000.0},{"date":"2022-01-04","close":356179.0625},{"date":"2022-01-05","close":345946.875},{"date":"2022-01-06","close":329867.625},{"date":"2022-01-07","close":329380.4062},{"date":"2022-01-10","close":326456.875},{"date":"2022-01-11","close":326456.875},{"date":"2022-01-12","close":336689.125},{"date":"2022-01-13","close":339125.375},{"date":"2022-01-14","close":333278.375},{"date":"2022-01-17","close":334740.1562},{"date":"2022-01-18","close":329380.4062},{"date":"2022-01-19","close":324020.6562},{"date":"2022-01-20","close":326456.875},{"date":"2022-01-21","close":324507.9062},{"date":"2022-01-24","close":320122.625},{"date":"2022-01-25","close":313788.4062},{"date":"2022-01-26","close":313788.4062},{"date":"2022-01-27","close":295272.9375},{"date":"2022-01-28","close":302094.4375},{"date":"2022-02-03","close":312326.6875},{"date":"2022-02-04","close":319148.1562},{"date":"2022-02-07","close":318660.9375},{"date":"2022-02-08","close":318660.9375},{"date":"2022-02-09","close":318660.9375},{"date":"2022-02-10","close":323046.1562},{"date":"2022-02-11","close":319148.1562},{"date":"2022-02-14","close":313788.4062},{"date":"2022-02-15","close":310377.6562},{"date":"2022-02-16","close":316224.6875},{"date":"2022-02-17","close":316224.6875},{"date":"2022-02-18","close":309890.4062},{"date":"2022-02-21","close":309890.4062},{"date":"2022-02-22","close":309890.4062},{"date":"2022-02-23","close":309890.4062},{"date":"2022-02-24","close":294785.6875},{"date":"2022-02-25","close":306479.6562},{"date":"2022-02-28","close":306479.6562},{"date":"2022-03-02","close":308915.9062},{"date":"2022-03-03","close":317199.1562},{"date":"2022-03-04","close":317199.1562},{"date":"2022-03-07","close":299170.9375},{"date":"2022-03-08","close":296734.6875},{"date":"2022-03-10","close":296734.6875},{"date":"2022-03-11","close":296734.6875},{"date":"2022-03-14","close":320609.9062},{"date":"2022-03-15","close":320609.9062},{"date":"2022-03-16","close":320609.9062},{"date":"2022-03-17","close":320609.9062},{"date":"2022-03-18","close":335714.625},{"date":"2022-03-21","close":335714.625},{"date":"2022-03-22","close":330842.1562},{"date":"2022-03-23","close":336689.125},{"date":"2022-03-24","close":331329.375},{"date":"2022-03-25","close":324507.9062},{"date":"2022-03-28","close":323046.1562},{"date":"2022-03-29","close":325482.375},{"date":"2022-03-30","close":330354.875},{"date":"2022-03-31","close":331816.625},{"date":"2022-04-01","close":326944.125},{"date":"2022-04-04","close":329380.4062},{"date":"2022-04-05","close":333765.625},{"date":"2022-04-06","close":321584.4062},{"date":"2022-04-07","close":312813.875},{"date":"2022-04-08","close":308428.6562},{"date":"2022-04-11","close":305017.9375},{"date":"2022-04-12","close":300632.6875},{"date":"2022-04-13","close":302581.7188},{"date":"2022-04-14","close":305017.9375},{"date":"2022-04-15","close":300632.6875},{"date":"2022-04-18","close":298683.6875},{"date":"2022-04-19","close":304043.4062},{"date":"2022-04-20","close":307454.1562},{"date":"2022-04-21","close":301607.1562},{"date":"2022-04-22","close":292349.4688},{"date":"2022-04-25","close":281142.7188},{"date":"2022-04-26","close":279681.0},{"date":"2022-04-27","close":273346.75},{"date":"2022-04-28","close":273346.75},{"date":"2022-04-29","close":279193.6875},{"date":"2022-05-02","close":273834.0},{"date":"2022-05-03","close":274808.4375},{"date":"2022-05-04","close":274808.4375},{"date":"2022-05-06","close":265063.5},{"date":"2022-05-09","close":275000.0},{"date":"2022-05-10","close":268961.5},{"date":"2022-05-11","close":271884.9688},{"date":"2022-05-12","close":263114.5},{"date":"2022-05-13","close":267499.75},{"date":"2022-05-16","close":266525.25},{"date":"2022-05-17","close":268474.25},{"date":"2022-05-18","close":269448.7188},{"date":"2022-05-19","close":264576.25},{"date":"2022-05-20","close":267987.0},{"date":"2022-05-23","close":270423.25},{"date":"2022-05-24","close":259216.5},{"date":"2022-05-25","close":259216.5},{"date":"2022-05-26","close":259216.5},{"date":"2022-05-27","close":263114.5},{"date":"2022-05-30","close":273834.0},{"date":"2022-05-31","close":280655.4688},{"date":"2022-06-02","close":282604.5},{"date":"2022-06-03","close":280168.25},{"date":"2022-06-07","close":270910.5},{"date":"2022-06-08","close":270910.5},{"date":"2022-06-09","close":266038.0312},{"date":"2022-06-10","close":263114.5},{"date":"2022-06-13","close":247522.5469},{"date":"2022-06-14","close":246548.0312},{"date":"2022-06-15","close":238264.8281},{"date":"2022-06-16","close":233879.5625},{"date":"2022-06-17","close":231443.3281},{"date":"2022-06-20","close":228032.5781},{"date":"2022-06-21","close":233392.3281},{"date":"2022-06-22","close":223160.0625},{"date":"2022-06-23","close":228032.5781},{"date":"2022-06-24","close":241188.2969},{"date":"2022-06-27","close":242650.0312},{"date":"2022-06-28","close":246060.7812},{"date":"2022-06-29","close":240213.7969},{"date":"2022-06-30","close":233879.5625},{"date":"2022-07-01","close":230956.0781},{"date":"2022-07-04","close":229007.0625},{"date":"2022-07-05","close":236803.0469},{"date":"2022-07-06","close":237290.3125},{"date":"2022-07-07","close":238752.0625},{"date":"2022-07-08","close":242650.0312},{"date":"2022-07-11","close":234366.7969},{"date":"2022-07-12","close":227545.3281},{"date":"2022-07-13","close":231443.3281},{"date":"2022-07-14","close":227545.3281},{"date":"2022-07-15","close":225109.0781},{"date":"2022-07-18","close":240213.7969},{"date":"2022-07-19","close":237290.3125},{"date":"2022-07-20","close":239726.5625},{"date":"2022-07-21","close":244111.7969},{"date":"2022-07-22","close":243624.5469},{"date":"2022-07-25","close":241675.5469},{"date":"2022-07-26","close":238752.0625},{"date":"2022-07-27","close":239726.5625},{"date":"2022-07-28","close":240701.0469},{"date":"2022-07-29","close":252395.0312},{"date":"2022-08-01","close":252395.0312},{"date":"2022-08-02","close":252395.0312},{"date":"2022-08-03","close":262140.0},{"date":"2022-08-04","close":266525.25},{"date":"2022-08-05","close":260191.0},{"date":"2022-08-08","close":251907.7812},{"date":"2022-08-09","close":258242.0156},{"date":"2022-08-10","close":255318.5312},{"date":"2022-08-11","close":260678.2812},{"date":"2022-08-12","close":258729.2812},{"date":"2022-08-16","close":252882.2812},{"date":"2022-08-17","close":251420.5312},{"date":"2022-08-18","close":243624.5469},{"date":"2022-08-19","close":241675.5469},{"date":"2022-08-22","close":239239.2812},{"date":"2022-08-23","close":234854.0781},{"date":"2022-08-24","close":235341.2969},{"date":"2022-08-25","close":238264.8281},{"date":"2022-08-26","close":235828.5469},{"date":"2022-08-29","close":228032.5781},{"date":"2022-08-30","close":231930.5625},{"date":"2022-08-31","close":233879.5625},{"date":"2022-09-01","close":229981.5781},{"date":"2022-09-02","close":228032.5781},{"date":"2022-09-05","close":229981.5781},{"date":"2022-09-06","close":229007.0625},{"date":"2022-09-07","close":225596.3281},{"date":"2022-09-08","close":225596.3281},{"date":"2022-09-13","close":232417.8125},{"date":"2022-09-14","close":224134.5781},{"date":"2022-09-15","close":219749.3281},{"date":"2022-09-16","close":214389.5938},{"date":"2022-09-19","close":212440.5938},{"date":"2022-09-20","close":212440.5938},{"date":"2022-09-21","close":207568.0938},{"date":"2022-09-22","close":201233.875},{"date":"2022-09-23","close":205131.8594},{"date":"2022-09-26","close":199284.8594},{"date":"2022-09-27","close":199284.8594},{"date":"2022-09-28","close":195386.8906},{"date":"2022-09-29","close":192365.8125},{"date":"2022-09-30","close":189428.9375},{"date":"2022-10-04","close":172786.5781},{"date":"2022-10-05","close":160549.5781},{"date":"2022-10-06","close":163486.4688},{"date":"2022-10-07","close":156633.7656},{"date":"2022-10-11","close":155165.2812},{"date":"2022-10-12","close":158591.6562},{"date":"2022-10-13","close":155165.2812},{"date":"2022-10-14","close":162018.0312},{"date":"2022-10-17","close":163486.4688},{"date":"2022-10-18","close":168870.7656},{"date":"2022-10-19","close":164954.9219},{"date":"2022-10-20","close":164954.9219},{"date":"2022-10-21","close":162507.5156},{"date":"2022-10-24","close":160549.5781},{"date":"2022-10-25","close":162018.0312},{"date":"2022-10-26","close":156144.2656},{"date":"2022-10-27","close":157612.7031},{"date":"2022-10-28","close":156633.7656},{"date":"2022-10-31","close":165933.8594},{"date":"2022-11-01","close":166912.8281},{"date":"2022-11-02","close":170339.2031},{"date":"2022-11-03","close":165444.4062},{"date":"2022-11-04","close":170339.2031},{"date":"2022-11-07","close":165444.4062},{"date":"2022-11-08","close":173765.5625},{"date":"2022-11-09","close":176212.9531},{"date":"2022-11-10","close":172297.1406},{"date":"2022-11-11","close":189428.9375},{"date":"2022-11-14","close":184534.1406},{"date":"2022-11-15","close":187960.4844},{"date":"2022-11-16","close":185513.0781},{"date":"2022-11-17","close":184044.6406},{"date":"2022-11-18","close":181597.2344},{"date":"2022-11-21","close":178660.375},{"date":"2022-11-22","close":176702.4375},{"date":"2022-11-23","close":177681.4062},{"date":"2022-11-24","close":184044.6406},{"date":"2022-11-25","close":181107.7656},{"date":"2022-11-28","close":176702.4375},{"date":"2022-11-29","close":178660.375},{"date":"2022-11-30","close":183065.6875},{"date":"2022-12-01","close":183555.1719},{"date":"2022-12-02","close":181597.2344},{"date":"2022-12-05","close":187471.0},{"date":"2022-12-06","close":181597.2344},{"date":"2022-12-07","close":179639.3281},{"date":"2022-12-08","close":181597.2344},{"date":"2022-12-09","close":190897.375},{"date":"2022-12-12","close":188939.4375},{"date":"2022-12-13","close":188939.4375},{"date":"2022-12-14","close":189428.9375},{"date":"2022-12-15","close":178660.375},{"date":"2022-12-16","close":176702.4375},{"date":"2022-12-19","close":179639.3281},{"date":"2022-12-20","close":176702.4375},{"date":"2022-12-21","close":176212.9531},{"date":"2022-12-22","close":180618.2656},{"date":"2022-12-23","close":174255.0312},{"date":"2022-12-26","close":174744.5156},{"date":"2022-12-27","close":177191.9375},{"date":"2022-12-28","close":176212.9531},{"date":"2022-12-29","close":173765.5625},{"date":"2023-01-02","close":175723.4844},{"date":"2023-01-03","close":174744.5156},{"date":"2023-01-04","close":178660.375},{"date":"2023-01-05","close":182086.7344},{"date":"2023-01-06","close":181107.7656},{"date":"2023-01-09","close":192365.8125},{"date":"2023-01-10","close":188939.4375},{"date":"2023-01-11","close":190897.375},{"date":"2023-01-12","close":189918.4219},{"date":"2023-01-13","close":190897.375},{"date":"2023-01-16","close":196281.6562},{"date":"2023-01-17","close":189428.9375},{"date":"2023-01-18","close":191386.8594},{"date":"2023-01-19","close":191876.3438},{"date":"2023-01-20","close":191876.3438},{"date":"2023-01-25","close":197750.0938},{"date":"2023-01-26","close":197750.0938},{"date":"2023-01-27","close":207050.2344},{"date":"2023-01-30","close":202644.9062},{"date":"2023-01-31","close":202644.9062},{"date":"2023-02-01","close":201176.4531},{"date":"2023-02-02","close":201176.4531},{"date":"2023-02-03","close":207050.2344},{"date":"2023-02-06","close":210966.0625},{"date":"2023-02-07","close":214881.9219},{"date":"2023-02-08","close":225650.4844},{"date":"2023-02-09","close":225161.0},{"date":"2023-02-10","close":225161.0},{"date":"2023-02-13","close":218308.2812},{"date":"2023-02-14","close":219287.2344},{"date":"2023-02-15","close":210966.0625},{"date":"2023-02-16","close":215860.8594},{"date":"2023-02-17","close":210966.0625},{"date":"2023-02-20","close":214392.4375},{"date":"2023-02-21","close":210966.0625},{"date":"2023-02-22","close":207050.2344},{"date":"2023-02-23","close":209008.1562},{"date":"2023-02-24","close":203623.8594},{"date":"2023-02-27","close":203623.8594},{"date":"2023-02-28","close":204113.3594},{"date":"2023-03-02","close":201665.9375},{"date":"2023-03-03","close":201176.4531},{"date":"2023-03-06","close":209987.1094},{"date":"2023-03-07","close":206560.75},{"date":"2023-03-08","close":198239.5781},{"date":"2023-03-09","close":197750.0938},{"date":"2023-03-10","close":195596.4062},{"date":"2023-03-13","close":198239.5781},{"date":"2023-03-14","close":191876.3438},{"date":"2023-03-15","close":192267.9219},{"date":"2023-03-16","close":192953.1875},{"date":"2023-03-17","close":193834.25},{"date":"2023-03-20","close":197260.625},{"date":"2023-03-21","close":196281.6562},{"date":"2023-03-22","close":202644.9062},{"date":"2023-03-23","close":199708.0156},{"date":"2023-03-24","close":198239.5781},{"date":"2023-03-27","close":195106.9062},{"date":"2023-03-28","close":195302.6875},{"date":"2023-03-29","close":194911.125},{"date":"2023-03-30","close":196771.1406},{"date":"2023-03-31","close":197750.0938},{"date":"2023-04-03","close":194030.0469},{"date":"2023-04-04","close":196771.1406},{"date":"2023-04-05","close":195009.0156},{"date":"2023-04-06","close":187862.5938},{"date":"2023-04-07","close":189331.0312},{"date":"2023-04-10","close":188939.4375},{"date":"2023-04-11","close":195694.2656},{"date":"2023-04-12","close":193834.25},{"date":"2023-04-13","close":192267.9219},{"date":"2023-04-14","close":194813.2188},{"date":"2023-04-17","close":192855.2969},{"date":"2023-04-18","close":188743.6562},{"date":"2023-04-19","close":187373.1094},{"date":"2023-04-20","close":187568.9219},{"date":"2023-04-21","close":186296.2656},{"date":"2023-04-24","close":186002.5781},{"date":"2023-04-25","close":182184.6094},{"date":"2023-04-26","close":184142.5469},{"date":"2023-04-27","close":184240.4375},{"date":"2023-04-28","close":188254.1719},{"date":"2023-05-02","close":189135.25},{"date":"2023-05-03","close":188547.875},{"date":"2023-05-04","close":191974.2344},{"date":"2023-05-08","close":202644.9062},{"date":"2023-05-09","close":206560.75},{"date":"2023-05-10","close":205581.7969},{"date":"2023-05-11","close":206560.75},{"date":"2023-05-12","close":209008.1562},{"date":"2023-05-15","close":207539.7344},{"date":"2023-05-16","close":203134.375},{"date":"2023-05-17","close":208518.6562},{"date":"2023-05-18","close":208029.1875},{"date":"2023-05-19","close":211945.0312},{"date":"2023-05-22","close":210476.5938},{"date":"2023-05-23","close":207539.7344},{"date":"2023-05-24","close":198729.0625},{"date":"2023-05-25","close":201665.9375},{"date":"2023-05-26","close":198239.5781},{"date":"2023-05-30","close":197260.625},{"date":"2023-05-31","close":195302.6875},{"date":"2023-06-01","close":199708.0156},{"date":"2023-06-02","close":200197.5},{"date":"2023-06-05","close":200197.5},{"date":"2023-06-07","close":200687.0},{"date":"2023-06-08","close":196281.6562},{"date":"2023-06-09","close":196281.6562},{"date":"2023-06-12","close":196281.6562},{"date":"2023-06-13","close":196771.1406},{"date":"2023-06-14","close":195009.0156},{"date":"2023-06-15","close":196281.6562},{"date":"2023-06-16","close":198239.5781},{"date":"2023-06-19","close":194421.625},{"date":"2023-06-20","close":194323.7344},{"date":"2023-06-21","close":185904.6719},{"date":"2023-06-22","close":187275.2188},{"date":"2023-06-23","close":184925.7188},{"date":"2023-06-26","close":184925.7188},{"date":"2023-06-27","close":181988.8281},{"date":"2023-06-28","close":180911.9688},{"date":"2023-06-29","close":179945.5312},{"date":"2023-06-30","close":179356.8125},{"date":"2023-07-03","close":185734.3906},{"date":"2023-07-04","close":185145.7031},{"date":"2023-07-05","close":182987.1406},{"date":"2023-07-06","close":191817.6094},{"date":"2023-07-07","close":191327.0312},{"date":"2023-07-10","close":189560.9219},{"date":"2023-07-11","close":193681.8281},{"date":"2023-07-12","close":198195.1875},{"date":"2023-07-13","close":195938.5},{"date":"2023-07-14","close":200648.0938},{"date":"2023-07-17","close":202610.4219},{"date":"2023-07-18","close":205063.3125},{"date":"2023-07-19","close":200648.0938},{"date":"2023-07-20","close":200648.0938},{"date":"2023-07-21","close":202119.8281},{"date":"2023-07-24","close":199176.3438},{"date":"2023-07-25","close":197214.0},{"date":"2023-07-26","close":193976.1875},{"date":"2023-07-27","close":207516.2344},{"date":"2023-07-28","close":207025.6562},{"date":"2023-07-31","close":222724.2812},{"date":"2023-08-01","close":228611.2656},{"date":"2023-08-02","close":223214.8594},{"date":"2023-08-03","close":218799.6406},{"date":"2023-08-04","close":219290.2031},{"date":"2023-08-07","close":230083.0156},{"date":"2023-08-08","close":218799.6406},{"date":"2023-08-09","close":223214.8594},{"date":"2023-08-10","close":220761.9531},{"date":"2023-08-11","close":217818.4531},{"date":"2023-08-14","close":216837.2969},{"date":"2023-08-16","close":218309.0469},{"date":"2023-08-17","close":213893.8125},{"date":"2023-08-18","close":208497.4062},{"date":"2023-08-21","close":210459.7188},{"date":"2023-08-22","close":216837.2969},{"date":"2023-08-23","close":211440.8906},{"date":"2023-08-24","close":224686.6094},{"date":"2023-08-25","close":207025.6562},{"date":"2023-08-28","close":209478.5781},{"date":"2023-08-29","close":213893.8125},{"date":"2023-08-30","close":213403.2344},{"date":"2023-08-31","close":210459.7188},{"date":"2023-09-01","close":210459.7188},{"date":"2023-09-04","close":207516.2344},{"date":"2023-09-05","close":208006.8438},{"date":"2023-09-06","close":209969.1406},{"date":"2023-09-07","close":212422.0625},{"date":"2023-09-08","close":210950.3281},{"date":"2023-09-11","close":207516.2344},{"date":"2023-09-12","close":215365.5469},{"date":"2023-09-13","close":217818.4531},{"date":"2023-09-14","close":221252.5469},{"date":"2023-09-15","close":225177.2031},{"date":"2023-09-18","close":217327.8906},{"date":"2023-09-19","close":215365.5469},{"date":"2023-09-20","close":213403.2344},{"date":"2023-09-21","close":206044.5},{"date":"2023-09-22","close":204082.1719},{"date":"2023-09-25","close":202610.4219},{"date":"2023-09-26","close":197214.0},{"date":"2023-09-27","close":197704.6094},{"date":"2023-10-04","close":187598.625},{"date":"2023-10-05","close":185832.5156},{"date":"2023-10-06","close":187304.25},{"date":"2023-10-10","close":187598.625},{"date":"2023-10-11","close":189364.6875},{"date":"2023-10-12","close":189953.4062},{"date":"2023-10-13","close":188187.3125},{"date":"2023-10-16","close":186126.8594},{"date":"2023-10-17","close":184949.4688},{"date":"2023-10-18","close":182790.9062},{"date":"2023-10-19","close":177983.2031},{"date":"2023-10-20","close":176805.7812},{"date":"2023-10-23","close":174941.5938},{"date":"2023-10-24","close":183477.7188},{"date":"2023-10-25","close":185538.1562},{"date":"2023-10-26","close":178473.7656},{"date":"2023-10-27","close":181907.8438},{"date":"2023-10-30","close":182594.6719},{"date":"2023-10-31","close":183870.1719},{"date":"2023-11-01","close":184164.5312},{"date":"2023-11-02","close":187206.125},{"date":"2023-11-03","close":196723.4375},{"date":"2023-11-06","close":201629.2656},{"date":"2023-11-07","close":196723.4375},{"date":"2023-11-08","close":193681.8281},{"date":"2023-11-09","close":194466.75},{"date":"2023-11-10","close":191032.6719},{"date":"2023-11-13","close":188972.2344},{"date":"2023-11-14","close":194859.2031},{"date":"2023-11-15","close":201629.2656},{"date":"2023-11-16","close":199176.3438},{"date":"2023-11-17","close":198195.1875},{"date":"2023-11-20","close":198685.7656},{"date":"2023-11-21","close":200648.0938},{"date":"2023-11-22","close":203591.5781},{"date":"2023-11-23","close":201629.2656},{"date":"2023-11-24","close":201629.2656},{"date":"2023-11-27","close":202119.8281},{"date":"2023-11-28","close":203591.5781},{"date":"2023-11-29","close":203591.5781},{"date":"2023-11-30","close":204082.1719},{"date":"2023-12-01","close":202119.8281},{"date":"2023-12-04","close":206535.0625},{"date":"2023-12-05","close":208987.9844},{"date":"2023-12-06","close":209478.5781},{"date":"2023-12-07","close":208497.4062},{"date":"2023-12-08","close":213403.2344},{"date":"2023-12-11","close":213403.2344},{"date":"2023-12-12","close":209478.5781},{"date":"2023-12-13","close":209478.5781},{"date":"2023-12-14","close":218799.6406},{"date":"2023-12-15","close":221743.125},{"date":"2023-12-18","close":218799.6406},{"date":"2023-12-19","close":218309.0469},{"date":"2023-12-20","close":216346.7188},{"date":"2023-12-21","close":212422.0625},{"date":"2023-12-22","close":210950.3281},{"date":"2023-12-26","close":211440.8906},{"date":"2023-12-27","close":219604.6562},{"date":"2023-12-28","close":220589.4375},{"date":"2024-01-02","close":224036.1562},{"date":"2024-01-03","close":218619.9062},{"date":"2024-01-04","close":219604.6562},{"date":"2024-01-05","close":217142.7344},{"date":"2024-01-08","close":223051.375},{"date":"2024-01-09","close":226005.7031},{"date":"2024-01-10","close":227482.8594},{"date":"2024-01-11","close":227975.25},{"date":"2024-01-12","close":226990.4688},{"date":"2024-01-15","close":226005.7031},{"date":"2024-01-16","close":226498.0938},{"date":"2024-01-17","close":215665.5781},{"date":"2024-01-18","close":213203.6406},{"date":"2024-01-19","close":212218.8594},{"date":"2024-01-22","close":213696.0312},{"date":"2024-01-23","close":214680.7969},{"date":"2024-01-24","close":214680.7969},{"date":"2024-01-25","close":210249.3125},{"date":"2024-01-26","close":213203.6406},{"date":"2024-01-29","close":208772.1562},{"date":"2024-01-30","close":206310.2188},{"date":"2024-01-31","close":197447.25},{"date":"2024-02-01","close":199416.7969},{"date":"2024-02-02","close":218127.5156},{"date":"2024-02-05","close":204833.0469},{"date":"2024-02-06","close":202371.1094},{"date":"2024-02-07","close":201386.3438},{"date":"2024-02-08","close":202863.5},{"date":"2024-02-13","close":201878.7344},{"date":"2024-02-14","close":199416.7969},{"date":"2024-02-15","close":200893.9531},{"date":"2024-02-16","close":201878.7344},{"date":"2024-02-19","close":200401.5625},{"date":"2024-02-20","close":199416.7969},{"date":"2024-02-21","close":199416.7969},{"date":"2024-02-22","close":198924.4062},{"date":"2024-02-23","close":197447.25},{"date":"2024-02-26","close":196856.3906},{"date":"2024-02-27","close":196954.875},{"date":"2024-02-28","close":200893.9531},{"date":"2024-02-29","close":192031.0},{"date":"2024-03-04","close":189076.6719},{"date":"2024-03-05","close":185826.9219},{"date":"2024-03-06","close":186910.1562},{"date":"2024-03-07","close":186122.3438},{"date":"2024-03-08","close":185137.5625},{"date":"2024-03-11","close":187008.6406},{"date":"2024-03-12","close":187599.5},{"date":"2024-03-13","close":185531.4688},{"date":"2024-03-14","close":183955.8438},{"date":"2024-03-15","close":183266.5},{"date":"2024-03-18","close":181296.9531},{"date":"2024-03-19","close":179819.7812},{"date":"2024-03-20","close":180312.1719},{"date":"2024-03-21","close":181592.375},{"date":"2024-03-22","close":186023.8594},{"date":"2024-03-25","close":185137.5625},{"date":"2024-03-26","close":186023.8594},{"date":"2024-03-27","close":186417.7656},{"date":"2024-03-28","close":184251.2812},{"date":"2024-03-29","close":184546.7031},{"date":"2024-04-01","close":191341.6406},{"date":"2024-04-02","close":189076.6719},{"date":"2024-04-03","close":190455.3438},{"date":"2024-04-04","close":191341.6406},{"date":"2024-04-05","close":190159.9219},{"date":"2024-04-08","close":187008.6406},{"date":"2024-04-09","close":186122.3438},{"date":"2024-04-11","close":180804.5625},{"date":"2024-04-12","close":183069.5312},{"date":"2024-04-15","close":180016.75},{"date":"2024-04-16","close":176767.0},{"date":"2024-04-17","close":176865.4531},{"date":"2024-04-18","close":177948.7188},{"date":"2024-04-19","close":179622.8438},{"date":"2024-04-22","close":178145.6719},{"date":"2024-04-23","close":177357.8438},{"date":"2024-04-24","close":180903.0469},{"date":"2024-04-25","close":179918.2656},{"date":"2024-04-26","close":178736.5312},{"date":"2024-04-29","close":181887.8125},{"date":"2024-04-30","close":181592.375},{"date":"2024-05-02","close":185925.375},{"date":"2024-05-03","close":191637.0938},{"date":"2024-05-07","close":191834.0312},{"date":"2024-05-08","close":187993.4062},{"date":"2024-05-09","close":185433.0156},{"date":"2024-05-10","close":185728.4375},{"date":"2024-05-13","close":181493.9062},{"date":"2024-05-14","close":181592.375},{"date":"2024-05-16","close":185629.9531},{"date":"2024-05-17","close":184448.2344},{"date":"2024-05-20","close":181198.4688},{"date":"2024-05-21","close":180410.6562},{"date":"2024-05-22","close":179819.7812},{"date":"2024-05-23","close":179327.4062},{"date":"2024-05-24","close":176274.6094},{"date":"2024-05-27","close":176274.6094},{"date":"2024-05-28","close":174698.9688},{"date":"2024-05-29","close":172630.9375},{"date":"2024-05-30","close":167805.5469},{"date":"2024-05-31","close":167608.5938},{"date":"2024-06-03","close":170070.5156},{"date":"2024-06-04","close":174108.0938},{"date":"2024-06-05","close":174403.5156},{"date":"2024-06-07","close":172729.4219},{"date":"2024-06-10","close":168100.9844},{"date":"2024-06-11","close":167608.5938},{"date":"2024-06-12","close":165835.9844},{"date":"2024-06-13","close":167313.1562},{"date":"2024-06-14","close":167313.1562},{"date":"2024-06-17","close":163571.0156},{"date":"2024-06-18","close":164260.3594},{"date":"2024-06-19","close":165343.6094},{"date":"2024-06-20","close":164654.2656},{"date":"2024-06-21","close":165048.1719},{"date":"2024-06-24","close":166328.375},{"date":"2024-06-25","close":163866.4375},{"date":"2024-06-26","close":165835.9844},{"date":"2024-06-27","close":162881.6719},{"date":"2024-06-28","close":164358.8281},{"date":"2024-07-01","close":160419.75},{"date":"2024-07-02","close":157465.4219},{"date":"2024-07-03","close":157366.9375},{"date":"2024-07-04","close":157366.9375},{"date":"2024-07-05","close":165540.5625},{"date":"2024-07-08","close":167904.0156},{"date":"2024-07-09","close":168100.9844},{"date":"2024-07-10","close":174797.4531},{"date":"2024-07-11","close":173418.75},{"date":"2024-07-12","close":172138.5469},{"date":"2024-07-15","close":173615.7031},{"date":"2024-07-16","close":168987.2812},{"date":"2024-07-17","close":170759.8594},{"date":"2024-07-18","close":172237.0312},{"date":"2024-07-19","close":169578.125},{"date":"2024-07-22","close":170070.5156},{"date":"2024-07-23","close":168002.5},{"date":"2024-07-24","close":169085.7344},{"date":"2024-07-25","close":175289.8281},{"date":"2024-07-26","close":172138.5469},{"date":"2024-07-29","close":172335.5156},{"date":"2024-07-30","close":170661.3906},{"date":"2024-07-31","close":171350.7344},{"date":"2024-08-01","close":172335.5156},{"date":"2024-08-02","close":168790.3125},{"date":"2024-08-05","close":153723.2656},{"date":"2024-08-06","close":155988.25},{"date":"2024-08-07","close":160222.7812},{"date":"2024-08-08","close":160222.7812},{"date":"2024-08-09","close":161207.5625},{"date":"2024-08-12","close":157859.3281},{"date":"2024-08-13","close":154018.7031},{"date":"2024-08-14","close":154905.0},{"date":"2024-08-16","close":155101.9531},{"date":"2024-08-19","close":154215.6562},{"date":"2024-08-20","close":154215.6562},{"date":"2024-08-21","close":154018.7031},{"date":"2024-08-22","close":162192.3281},{"date":"2024-08-23","close":162389.2812},{"date":"2024-08-26","close":168100.9844},{"date":"2024-08-27","close":165343.6094},{"date":"2024-08-28","close":161306.0312},{"date":"2024-08-29","close":162389.2812},{"date":"2024-08-30","close":166525.3438},{"date":"2024-09-02","close":164063.4062},{"date":"2024-09-03","close":162783.2031},{"date":"2024-09-04","close":155101.9531},{"date":"2024-09-05","close":157366.9375},{"date":"2024-09-06","close":154806.5156},{"date":"2024-09-09","close":152640.0156},{"date":"2024-09-10","close":156579.1094},{"date":"2024-09-11","close":154018.7031},{"date":"2024-09-12","close":157563.875},{"date":"2024-09-13","close":157662.3594},{"date":"2024-09-19","close":158154.75},{"date":"2024-09-20","close":157465.4219},{"date":"2024-09-23","close":164161.875},{"date":"2024-09-24","close":165442.0781},{"date":"2024-09-25","close":163669.5},{"date":"2024-09-26","close":168297.9219},{"date":"2024-09-27","close":167805.5469},{"date":"2024-09-30","close":166820.7656},{"date":"2024-10-02","close":165639.0469},{"date":"2024-10-04","close":168100.9844},{"date":"2024-10-07","close":163571.0156},{"date":"2024-10-08","close":163669.5},{"date":"2024-10-10","close":169775.0938},{"date":"2024-10-11","close":170661.3906},{"date":"2024-10-14","close":170661.3906},{"date":"2024-10-15","close":172532.4531},{"date":"2024-10-16","close":174305.0625},{"date":"2024-10-17","close":172335.5156},{"date":"2024-10-18","close":174108.0938},{"date":"2024-10-21","close":174108.0938},{"date":"2024-10-22","close":168593.375},{"date":"2024-10-23","close":169873.5781},{"date":"2024-10-24","close":169479.6562},{"date":"2024-10-25","close":165245.125},{"date":"2024-10-28","close":167805.5469},{"date":"2024-10-29","close":166623.8125},{"date":"2024-10-30","close":171744.6406},{"date":"2024-10-31","close":167411.6406},{"date":"2024-11-01","close":167116.2031},{"date":"2024-11-04","close":173024.8438},{"date":"2024-11-05","close":173812.6719},{"date":"2024-11-06","close":173615.7031},{"date":"2024-11-07","close":176963.9375},{"date":"2024-11-08","close":171941.5938},{"date":"2024-11-11","close":173320.2812},{"date":"2024-11-12","close":178638.0625},{"date":"2024-11-13","close":179425.875},{"date":"2024-11-14","close":185629.9531},{"date":"2024-11-15","close":187107.125},{"date":"2024-11-18","close":187894.9375},{"date":"2024-11-19","close":190061.4375},{"date":"2024-11-20","close":190159.9219},{"date":"2024-11-21","close":186811.6875},{"date":"2024-11-22","close":187107.125},{"date":"2024-11-25","close":190258.3906},{"date":"2024-11-26","close":192621.8594},{"date":"2024-11-27","close":199909.1719},{"date":"2024-11-28","close":201386.3438},{"date":"2024-11-29","close":203355.8906},{"date":"2024-12-02","close":200401.5625},{"date":"2024-12-03","close":205817.8281},{"date":"2024-12-04","close":199416.7969},{"date":"2024-12-05","close":200893.9531},{"date":"2024-12-06","close":201386.3438},{"date":"2024-12-09","close":198432.0156},{"date":"2024-12-10","close":205817.8281},{"date":"2024-12-11","close":214680.7969},{"date":"2024-12-12","close":204833.0469},{"date":"2024-12-13","close":206802.6094},{"date":"2024-12-16","close":210741.7031},{"date":"2024-12-17","close":206310.2188},{"date":"2024-12-18","close":209264.5469},{"date":"2024-12-19","close":206310.2188},{"date":"2024-12-20","close":206802.6094},{"date":"2024-12-23","close":197939.6406},{"date":"2024-12-24","close":199416.7969},{"date":"2024-12-26","close":196856.3906},{"date":"2024-12-27","close":194689.875},{"date":"2024-12-30","close":195871.6094},{"date":"2025-01-02","close":190849.25},{"date":"2025-01-03","close":197447.25},{"date":"2025-01-06","close":205325.4375},{"date":"2025-01-07","close":204833.0469},{"date":"2025-01-08","close":203848.2812},{"date":"2025-01-09","close":199416.7969},{"date":"2025-01-10","close":198924.4062},{"date":"2025-01-13","close":200893.9531},{"date":"2025-01-14","close":198924.4062},{"date":"2025-01-15","close":203355.8906},{"date":"2025-01-16","close":203355.8906},{"date":"2025-01-17","close":205817.8281},{"date":"2025-01-20","close":201878.7344},{"date":"2025-01-21","close":201386.3438},{"date":"2025-01-22","close":200893.9531},{"date":"2025-01-23","close":201386.3438},{"date":"2025-01-24","close":200893.9531},{"date":"2025-01-31","close":213203.6406},{"date":"2025-02-03","close":213696.0312},{"date":"2025-02-04","close":215173.1875},{"date":"2025-02-05","close":225513.3125},{"date":"2025-02-06","close":228467.6406},{"date":"2025-02-07","close":222066.5938},{"date":"2025-02-10","close":224036.1562},{"date":"2025-02-11","close":225020.9219},{"date":"2025-02-12","close":221574.2188},{"date":"2025-02-13","close":216650.3594},{"date":"2025-02-14","close":217635.125},{"date":"2025-02-17","close":217635.125},{"date":"2025-02-18","close":219112.2812},{"date":"2025-02-19","close":218619.9062},{"date":"2025-02-20","close":218127.5156},{"date":"2025-02-21","close":223051.375},{"date":"2025-02-24","close":224528.5312},{"date":"2025-02-25","close":225020.9219},{"date":"2025-02-26","close":227975.25},{"date":"2025-02-27","close":216723.4375},{"date":"2025-02-28","close":204848.1875},{"date":"2025-03-04","close":203363.7812},{"date":"2025-03-05","close":205342.9844},{"date":"2025-03-06","close":216723.4375},{"date":"2025-03-07","close":210785.8125},{"date":"2025-03-10","close":212765.0312},{"date":"2025-03-11","close":210291.0156},{"date":"2025-03-12","close":211775.4219},{"date":"2025-03-13","close":213754.625},{"date":"2025-03-14","close":205837.7969},{"date":"2025-03-17","close":208806.6094},{"date":"2025-03-18","close":206827.3906},{"date":"2025-03-19","close":205837.7969},{"date":"2025-03-20","close":205837.7969},{"date":"2025-03-21","close":207322.2031},{"date":"2025-03-24","close":204848.1875},{"date":"2025-03-25","close":205342.9844},{"date":"2025-03-26","close":201879.375},{"date":"2025-03-27","close":195743.8281},{"date":"2025-03-28","close":192676.0469},{"date":"2025-03-31","close":189014.5156},{"date":"2025-04-01","close":194655.2656},{"date":"2025-04-02","close":193566.6875},{"date":"2025-04-03","close":196535.5},{"date":"2025-04-04","close":195743.8281},{"date":"2025-04-07","close":189806.1875},{"date":"2025-04-08","close":177733.0156},{"date":"2025-04-09","close":175061.0781},{"date":"2025-04-10","close":181988.3125},{"date":"2025-04-11","close":181097.6719},{"date":"2025-04-14","close":180800.7969},{"date":"2025-04-15","close":181988.3125},{"date":"2025-04-16","close":182483.125},{"date":"2025-04-17","close":181691.4375},{"date":"2025-04-18","close":185550.8906},{"date":"2025-04-21","close":185550.8906},{"date":"2025-04-22","close":191686.4375},{"date":"2025-04-23","close":190894.7656},{"date":"2025-04-24","close":189509.3125},{"date":"2025-04-25","close":191488.5156},{"date":"2025-04-28","close":193467.7344},{"date":"2025-04-29","close":194457.3438},{"date":"2025-04-30","close":198415.75},{"date":"2025-05-02","close":195347.9844},{"date":"2025-05-07","close":197030.3125},{"date":"2025-05-08","close":186738.4219},{"date":"2025-05-09","close":189014.5156},{"date":"2025-05-12","close":188222.8281},{"date":"2025-05-13","close":186243.625},{"date":"2025-05-14","close":189212.4375},{"date":"2025-05-15","close":187233.2188},{"date":"2025-05-16","close":185847.7812},{"date":"2025-05-19","close":183472.7188},{"date":"2025-05-20","close":183076.875},{"date":"2025-05-21","close":182878.9688},{"date":"2025-05-22","close":181295.5938},{"date":"2025-05-23","close":181196.6406},{"date":"2025-05-26","close":186045.7031},{"date":"2025-05-27","close":181889.3594},{"date":"2025-05-28","close":185748.8125},{"date":"2025-05-29","close":187332.1875},{"date":"2025-05-30","close":185550.8906},{"date":"2025-06-02","close":184561.2969},{"date":"2025-06-04","close":183571.6875},{"date":"2025-06-05","close":189212.4375},{"date":"2025-06-09","close":196436.5469},{"date":"2025-06-10","close":197920.9531},{"date":"2025-06-11","close":198910.5625},{"date":"2025-06-12","close":196832.3906},{"date":"2025-06-13","close":198415.75},{"date":"2025-06-16","close":207322.2031},{"date":"2025-06-17","close":204353.3906},{"date":"2025-06-18","close":240968.7656},{"date":"2025-06-19","close":249380.4062},{"date":"2025-06-20","close":266698.5},{"date":"2025-06-23","close":286985.375},{"date":"2025-06-24","close":287480.1875},{"date":"2025-06-25","close":280552.9375},{"date":"2025-06-26","close":258286.8438},{"date":"2025-06-27","close":254823.2344},{"date":"2025-06-30","close":259771.25},{"date":"2025-07-01","close":259276.4531},{"date":"2025-07-02","close":249380.4062},{"date":"2025-07-03","close":250370.0},{"date":"2025-07-04","close":246411.5938},{"date":"2025-07-07","close":253338.8281},{"date":"2025-07-08","close":255318.0312},{"date":"2025-07-09","close":251359.6094},{"date":"2025-07-10","close":256802.4375},{"date":"2025-07-11","close":250370.0},{"date":"2025-07-14","close":246411.5938},{"date":"2025-07-15","close":246906.3906},{"date":"2025-07-16","close":247401.1875},{"date":"2025-07-17","close":240968.7656},{"date":"2025-07-18","close":239484.3594},{"date":"2025-07-21","close":237505.1406},{"date":"2025-07-22","close":232557.125},{"date":"2025-07-23","close":229093.5},{"date":"2025-07-24","close":224640.2812},{"date":"2025-07-25","close":232062.3125},{"date":"2025-07-28","close":233051.9219},{"date":"2025-07-29","close":230577.9062},{"date":"2025-07-30","close":231567.5156},{"date":"2025-07-31","close":232557.125},{"date":"2025-08-01","close":222661.0781},{"date":"2025-08-04","close":230083.1094},{"date":"2025-08-05","close":229588.3125},{"date":"2025-08-06","close":226124.6875},{"date":"2025-08-07","close":233051.9219},{"date":"2025-08-08","close":227114.2969},{"date":"2025-08-11","close":220681.8594},{"date":"2025-08-12","close":220681.8594},{"date":"2025-08-13","close":222661.0781},{"date":"2025-08-14","close":222166.2656},{"date":"2025-08-18","close":223650.6719},{"date":"2025-08-19","close":223155.875},{"date":"2025-08-20","close":219197.4531},{"date":"2025-08-21","close":220681.8594},{"date":"2025-08-22","close":219692.2656},{"date":"2025-08-25","close":223155.875},{"date":"2025-08-26","close":218702.6562},{"date":"2025-08-27","close":215733.8438},{"date":"2025-08-28","close":215239.0312},{"date":"2025-08-29","close":212270.2188},{"date":"2025-09-01","close":213259.8281},{"date":"2025-09-02","close":222661.0781},{"date":"2025-09-03","close":218702.6562},{"date":"2025-09-04","close":224640.2812},{"date":"2025-09-05","close":226619.5},{"date":"2025-09-08","close":225629.8906},{"date":"2025-09-09","close":228598.7031},{"date":"2025-09-10","close":231072.7188},{"date":"2025-09-11","close":230577.9062},{"date":"2025-09-12","close":233546.7188},{"date":"2025-09-15","close":231567.5156},{"date":"2025-09-16","close":232557.125},{"date":"2025-09-17","close":231072.7188},{"date":"2025-09-18","close":234288.9219},{"date":"2025-09-19","close":234000.0},{"date":"2025-09-22","close":229588.3125},{"date":"2025-09-23","close":228598.7031},{"date":"2025-09-24","close":225629.8906},{"date":"2025-09-25","close":251359.6094},{"date":"2025-09-26","close":253833.625},{"date":"2025-09-29","close":271646.5},{"date":"2025-09-30","close":265708.875},{"date":"2025-10-01","close":251854.4219},{"date":"2025-10-02","close":250370.0},{"date":"2025-10-10","close":264719.2812},{"date":"2025-10-13","close":259771.25},{"date":"2025-10-14","close":255318.0312},{"date":"2025-10-15","close":255812.8281},{"date":"2025-10-16","close":257792.0469},{"date":"2025-10-17","close":252844.0156},{"date":"2025-10-20","close":255318.0312},{"date":"2025-10-21","close":251854.4219},{"date":"2025-10-22","close":252844.0156},{"date":"2025-10-23","close":239979.1562},{"date":"2025-10-24","close":244432.375},{"date":"2025-10-27","close":248390.7969},{"date":"2025-10-28","close":250370.0},{"date":"2025-10-29","close":262245.25},{"date":"2025-10-30","close":252844.0156},{"date":"2025-10-31","close":264719.2812},{"date":"2025-11-03","close":271646.5},{"date":"2025-11-04","close":264224.4688},{"date":"2025-11-05","close":275604.9375},{"date":"2025-11-06","close":261255.6562},{"date":"2025-11-07","close":257297.2344},{"date":"2025-11-10","close":257297.2344},{"date":"2025-11-11","close":260266.0625},{"date":"2025-11-12","close":260760.8594},{"date":"2025-11-13","close":262740.0625},{"date":"2025-11-14","close":250864.8125},{"date":"2025-11-17","close":252349.2188},{"date":"2025-11-18","close":246411.5938},{"date":"2025-11-19","close":245916.7812},{"date":"2025-11-20","close":254328.4219},{"date":"2025-11-21","close":259771.25},{"date":"2025-11-24","close":258286.8438},{"date":"2025-11-25","close":250370.0},{"date":"2025-11-26","close":260760.8594},{"date":"2025-11-27","close":248885.5938},{"date":"2025-11-28","close":241463.5625},{"date":"2025-12-01","close":240473.9531},{"date":"2025-12-02","close":240473.9531},{"date":"2025-12-03","close":243937.5781},{"date":"2025-12-04","close":244432.375},{"date":"2025-12-05","close":246906.3906},{"date":"2025-12-08","close":246411.5938},{"date":"2025-12-09","close":245421.9844},{"date":"2025-12-10","close":241958.3594},{"date":"2025-12-11","close":240968.7656},{"date":"2025-12-12","close":241958.3594},{"date":"2025-12-15","close":237999.9531},{"date":"2025-12-16","close":229093.5},{"date":"2025-12-17","close":228598.7031},{"date":"2025-12-18","close":228103.9062},{"date":"2025-12-19","close":233051.9219},{"date":"2025-12-22","close":235525.9375},{"date":"2025-12-23","close":234536.3281},{"date":"2025-12-24","close":234041.5312},{"date":"2025-12-26","close":229093.5},{"date":"2025-12-29","close":239484.3594},{"date":"2025-12-30","close":239979.1562},{"date":"2026-01-02","close":244432.375},{"date":"2026-01-05","close":246906.3906},{"date":"2026-01-06","close":257297.2344},{"date":"2026-01-07","close":249875.2031},{"date":"2026-01-08","close":248390.7969},{"date":"2026-01-09","close":251359.6094},{"date":"2026-01-12","close":252844.0156},{"date":"2026-01-13","close":261750.4688},{"date":"2026-01-14","close":256802.4375},{"date":"2026-01-15","close":244927.1875},{"date":"2026-01-16","close":242947.9688},{"date":"2026-01-19","close":235525.9375},{"date":"2026-01-20","close":241463.5625},{"date":"2026-01-21","close":236020.7344},{"date":"2026-01-22","close":242947.9688},{"date":"2026-01-23","close":263234.875},{"date":"2026-01-26","close":269667.3125},{"date":"2026-01-27","close":278573.75},{"date":"2026-01-28","close":274615.3125},{"date":"2026-01-29","close":284016.5625},{"date":"2026-01-30","close":272141.3125},{"date":"2026-02-02","close":265214.0938},{"date":"2026-02-03","close":266203.6875},{"date":"2026-02-04","close":261750.4688},{"date":"2026-02-05","close":254328.4219},{"date":"2026-02-06","close":246411.5938},{"date":"2026-02-09","close":247401.1875},{"date":"2026-02-10","close":251359.6094},{"date":"2026-02-11","close":254823.2344},{"date":"2026-02-12","close":252844.0156},{"date":"2026-02-13","close":249875.2031},{"date":"2026-02-19","close":250370.0},{"date":"2026-02-20","close":251854.4219},{"date":"2026-02-23","close":252844.0156},{"date":"2026-02-24","close":252349.2188},{"date":"2026-02-25","close":250370.0},{"date":"2026-02-26","close":260500.0},{"date":"2026-02-27","close":254500.0},{"date":"2026-03-03","close":236000.0},{"date":"2026-03-04","close":208000.0},{"date":"2026-03-05","close":220000.0},{"date":"2026-03-06","close":222500.0},{"date":"2026-03-09","close":218500.0},{"date":"2026-03-10","close":220500.0},{"date":"2026-03-11","close":222000.0},{"date":"2026-03-12","close":222000.0},{"date":"2026-03-13","close":223000.0},{"date":"2026-03-16","close":218000.0},{"date":"2026-03-17","close":224000.0},{"date":"2026-03-18","close":226500.0},{"date":"2026-03-19","close":220500.0},{"date":"2026-03-20","close":221500.0},{"date":"2026-03-23","close":209000.0},{"date":"2026-03-24","close":213500.0},{"date":"2026-03-25","close":215500.0},{"date":"2026-03-26","close":211500.0},{"date":"2026-03-27","close":211500.0},{"date":"2026-03-30","close":207000.0},{"date":"2026-03-31","close":201500.0},{"date":"2026-04-01","close":210500.0},{"date":"2026-04-02","close":195800.0},{"date":"2026-04-03","close":197500.0},{"date":"2026-04-06","close":196800.0},{"date":"2026-04-07","close":195900.0},{"date":"2026-04-08","close":201500.0},{"date":"2026-04-09","close":201500.0},{"date":"2026-04-10","close":202000.0},{"date":"2026-04-13","close":199000.0},{"date":"2026-04-14","close":201500.0},{"date":"2026-04-15","close":211000.0},{"date":"2026-04-16","close":218500.0},{"date":"2026-04-17","close":216500.0},{"date":"2026-04-20","close":213500.0},{"date":"2026-04-21","close":214000.0},{"date":"2026-04-22","close":214000.0},{"date":"2026-04-23","close":217500.0},{"date":"2026-04-24","close":214000.0},{"date":"2026-04-27","close":215000.0},{"date":"2026-04-28","close":219500.0},{"date":"2026-04-29","close":220000.0},{"date":"2026-04-30","close":211000.0},{"date":"2026-05-04","close":209000.0},{"date":"2026-05-06","close":208000.0},{"date":"2026-05-07","close":207500.0},{"date":"2026-05-08","close":215000.0},{"date":"2026-05-11","close":211500.0},{"date":"2026-05-12","close":204000.0},{"date":"2026-05-13","close":201500.0},{"date":"2026-05-14","close":213000.0},{"date":"2026-05-15","close":203500.0},{"date":"2026-05-18","close":200000.0},{"date":"2026-05-19","close":198100.0},{"date":"2026-05-20","close":191500.0},{"date":"2026-05-21","close":199500.0},{"date":"2026-05-22","close":203000.0},{"date":"2026-05-26","close":200000.0},{"date":"2026-05-27","close":198800.0},{"date":"2026-05-28","close":205000.0},{"date":"2026-05-29","close":234000.0},{"date":"2026-06-01","close":271500.0},{"date":"2026-06-02","close":280500.0},{"date":"2026-06-04","close":267500.0},{"date":"2026-06-05","close":255500.0},{"date":"2026-06-08","close":279000.0},{"date":"2026-06-09","close":257000.0},{"date":"2026-06-10","close":227000.0},{"date":"2026-06-11","close":224000.0},{"date":"2026-06-12","close":247000.0},{"date":"2026-06-15","close":248000.0},{"date":"2026-06-16","close":242000.0},{"date":"2026-06-17","close":243500.0},{"date":"2026-06-18","close":235000.0},{"date":"2026-06-19","close":229500.0},{"date":"2026-06-22","close":222000.0},{"date":"2026-06-23","close":202500.0},{"date":"2026-06-24","close":199400.0},{"date":"2026-06-25","close":199700.0},{"date":"2026-06-26","close":196400.0},{"date":"2026-06-29","close":204000.0},{"date":"2026-06-30","close":199000.0},{"date":"2026-07-01","close":197400.0},{"date":"2026-07-02","close":199900.0},{"date":"2026-07-03","close":195800.0},{"date":"2026-07-06","close":196600.0},{"date":"2026-07-07","close":197200.0},{"date":"2026-07-08","close":192700.0},{"date":"2026-07-09","close":184400.0},{"date":"2026-07-10","close":191300.0},{"date":"2026-07-13","close":188000.0},{"date":"2026-07-14","close":183200.0},{"date":"2026-07-15","close":189600.0},{"date":"2026-07-16","close":190000.0},{"date":"2026-07-20","close":185900.0},{"date":"2026-07-21","close":193000.0},{"date":"2026-07-22","close":196900.0},{"date":"2026-07-23","close":220000.0},{"date":"2026-07-24","close":207500.0},{"date":"2026-07-27","close":225000.0},{"date":"2026-07-28","close":210000.0},{"date":"2026-07-29","close":201500.0},{"date":"2026-07-30","close":194700.0},{"date":"2026-07-31","close":208000.0},{"date":"2026-08-03","close":207500.0},{"date":"2026-08-04","close":226500.0},{"date":"2026-08-05","close":229000.0},{"date":"2026-08-06","close":226000.0},{"date":"2026-08-07","close":210000.0},{"date":"2026-08-10","close":211500.0},{"date":"2026-08-11","close":214000.0},{"date":"2026-08-12","close":215500.0},{"date":"2026-08-13","close":226500.0},{"date":"2026-08-14","close":228000.0},{"date":"2026-08-18","close":217000.0},{"date":"2026-08-19","close":208000.0},{"date":"2026-08-20","close":219500.0},{"date":"2026-08-21","close":222000.0},{"date":"2026-08-24","close":223500.0},{"date":"2026-08-25","close":220500.0},{"date":"2026-08-26","close":220000.0},{"date":"2026-08-27","close":216500.0},{"date":"2026-08-28","close":220500.0},{"date":"2026-08-31","close":217000.0},{"date":"2026-09-01","close":215000.0},{"date":"2026-09-02","close":209000.0},{"date":"2026-09-03","close":207500.0},{"date":"2026-09-04","close":213500.0},{"date":"2026-09-07","close":218000.0},{"date":"2026-09-08","close":214500.0},{"date":"2026-09-09","close":210000.0},{"date":"2026-09-10","close":208000.0},{"date":"2026-09-11","close":206500.0},{"date":"2026-09-14","close":203000.0},{"date":"2026-09-15","close":205500.0},{"date":"2026-09-16","close":202000.0},{"date":"2026-09-17","close":200500.0},{"date":"2026-09-18","close":197500.0},{"date":"2026-09-21","close":198400.0},{"date":"2026-09-22","close":201000.0},{"date":"2026-09-23","close":196000.0},{"date":"2026-09-28","close":196300.0},{"date":"2026-09-29","close":194900.0},{"date":"2026-09-30","close":193500.0},{"date":"2026-10-01","close":191900.0},{"date":"2026-10-02","close":192200.0},{"date":"2026-10-06","close":191900.0},{"date":"2026-10-07","close":188100.0},{"date":"2026-10-08","close":183200.0},{"date":"2026-10-12","close":179700.0},{"date":"2026-10-13","close":176900.0},{"date":"2026-10-14","close":180000.0},{"date":"2026-10-15","close":171400.0},{"date":"2026-10-16","close":180300.0},{"date":"2026-10-19","close":182600.0},{"date":"2026-10-20","close":176800.0},{"date":"2026-10-21","close":179300.0},{"date":"2026-10-22","close":175500.0},{"date":"2026-10-23","close":172500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2394.0,"foreign_net":61153.0,"institution_net":-63547.0},{"date":"2026-10-21","retail_net":1956.0,"foreign_net":66639.0,"institution_net":-68595.0},{"date":"2026-10-20","retail_net":74680.0,"foreign_net":1337.0,"institution_net":-76017.0},{"date":"2026-10-19","retail_net":-40246.0,"foreign_net":-29330.0,"institution_net":69576.0},{"date":"2026-10-16","retail_net":-166837.0,"foreign_net":141643.0,"institution_net":25194.0},{"date":"2026-10-15","retail_net":-148100.0,"foreign_net":-39871.0,"institution_net":187971.0},{"date":"2026-10-14","retail_net":-88575.0,"foreign_net":26529.0,"institution_net":62046.0},{"date":"2026-10-13","retail_net":-103393.0,"foreign_net":14598.0,"institution_net":88795.0},{"date":"2026-10-12","retail_net":-31477.0,"foreign_net":-22044.0,"institution_net":53521.0},{"date":"2026-10-08","retail_net":273817.0,"foreign_net":-176342.0,"institution_net":-97475.0},{"date":"2026-10-07","retail_net":214381.0,"foreign_net":-171582.0,"institution_net":-42799.0},{"date":"2026-10-06","retail_net":178182.0,"foreign_net":-141938.0,"institution_net":-36244.0},{"date":"2026-10-02","retail_net":118522.0,"foreign_net":-43338.0,"institution_net":-75184.0},{"date":"2026-10-01","retail_net":366505.0,"foreign_net":-179323.0,"institution_net":-187182.0},{"date":"2026-09-30","retail_net":97065.0,"foreign_net":-1310.0,"institution_net":-95755.0},{"date":"2026-09-29","retail_net":133692.0,"foreign_net":-7317.0,"institution_net":-126375.0},{"date":"2026-09-28","retail_net":-266525.0,"foreign_net":180834.0,"institution_net":85691.0},{"date":"2026-09-23","retail_net":715336.0,"foreign_net":-315866.0,"institution_net":-399470.0},{"date":"2026-09-22","retail_net":-143599.0,"foreign_net":103905.0,"institution_net":39694.0},{"date":"2026-09-21","retail_net":104772.0,"foreign_net":93923.0,"institution_net":-198695.0},{"date":"2026-09-18","retail_net":586852.0,"foreign_net":-281888.0,"institution_net":-304964.0},{"date":"2026-09-17","retail_net":214742.0,"foreign_net":-128971.0,"institution_net":-85771.0},{"date":"2026-09-16","retail_net":135170.0,"foreign_net":-91682.0,"institution_net":-43488.0},{"date":"2026-09-15","retail_net":-74393.0,"foreign_net":93684.0,"institution_net":-19291.0},{"date":"2026-09-14","retail_net":-20252.0,"foreign_net":61116.0,"institution_net":-40864.0},{"date":"2026-09-11","retail_net":82144.0,"foreign_net":176325.0,"institution_net":-258469.0},{"date":"2026-09-10","retail_net":242250.0,"foreign_net":-17308.0,"institution_net":-224942.0},{"date":"2026-09-09","retail_net":356397.0,"foreign_net":-229396.0,"institution_net":-127001.0},{"date":"2026-09-08","retail_net":18033.0,"foreign_net":34857.0,"institution_net":-52890.0},{"date":"2026-09-07","retail_net":-132134.0,"foreign_net":55423.0,"institution_net":76711.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":2394.0,"foreign_net":61153.0,"institution_net":-63547.0},"d3":{"retail_net":79030.0,"foreign_net":129129.0,"institution_net":-208159.0},"d7":{"retail_net":-364728.0,"foreign_net":228100.0,"institution_net":136628.0},"d14":{"retail_net":651809.0,"foreign_net":-491869.0,"institution_net":-159940.0},"d30":{"retail_net":2701359.0,"foreign_net":-765540.0,"institution_net":-1935819.0}},"analysis":"최근 5일 외국인 순매수 24.14만, 기관 순매수 -11.34만. 30일 누적: 외국인 -76.55만, 기관 -193.58만.","foreign_flow":241442.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-113389.0},"insider_trades":[],"price_analysis":{"current":172900.0,"low_30d":171000.0,"support":175850.0,"high_30d":219500.0,"change_1d":-1.5,"change_7d":-4.9,"change_30d":-19.1,"resistance":214650.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.26,"per":15.66,"quarter":"2024-Q2"},{"pbr":1.22,"per":14.28,"quarter":"2024-Q3"},{"pbr":1.39,"per":14.9,"quarter":"2024-Q4"},{"pbr":1.29,"per":15.43,"quarter":"2025-Q1"},{"pbr":1.78,"per":19.43,"quarter":"2025-Q2"},{"pbr":1.77,"per":18.0,"quarter":"2025-Q3"},{"pbr":1.59,"per":19.39,"quarter":"2025-Q4"},{"pbr":1.25,"per":17.56,"quarter":"2026-Q1"},{"pbr":1.23,"per":15.82,"quarter":"2026-Q2"},{"pbr":0.85,"per":13.75,"quarter":"현재"}],"timeline":[{"close":164358.8281,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":166820.7656,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":195871.6094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":189014.5156,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":259771.25,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":265708.875,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":239979.1562,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":201500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":199000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.42,"pbr_5y_low":1.22,"per_5y_avg":16.72,"per_5y_low":14.28,"current_pbr":0.85,"current_per":13.75,"pbr_5y_high":1.78,"per_5y_high":19.43,"pbr_5y_median":1.29,"per_5y_median":15.82,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"INTERNET"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 13.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.44,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.26,"per":15.66,"close":164358.8281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.22,"per":14.28,"close":166820.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.39,"per":14.9,"close":195871.6094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.29,"per":15.43,"close":189014.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":19.43,"close":259771.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.77,"per":18.0,"close":265708.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.59,"per":19.39,"close":239979.1562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.25,"per":17.56,"close":201500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.23,"per":15.82,"close":199000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4489.42,"pbr":null,"per":null,"roa":0.015770820337869005,"roe":0.02269665424758882,"revenue":3388755080295.0,"market_cap":null,"net_income":704272534295.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":44656683622468.0,"total_equity":31029795255828.0,"profit_margin":0.20782633079333995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":520309210901.0,"operating_margin":0.15353992795953425},{"eps":1980.28,"pbr":1.14,"per":17.05,"roa":0.006479530144517442,"roe":0.009409030459072735,"revenue":3241061102900.0,"market_cap":33095900000000.0,"net_income":291021648791.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":44914004920132.0,"total_equity":30930035783908.0,"profit_margin":0.08979208955073477,"dividend_yield":1.25,"fiscal_quarter":"Q1","operating_income":541757341691.0,"operating_margin":0.1671543128903841},{"eps":1109.1640372776137,"pbr":null,"per":null,"roa":0.003967505258951311,"roe":0.005629913307528023,"revenue":3195084241354.0,"market_cap":null,"net_income":163002955240.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":41084496327318.0,"total_equity":28953013365595.0,"profit_margin":0.05101679421476639,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":610636476538.0,"operating_margin":0.19111748874553208},{"eps":4999.403792563576,"pbr":null,"per":null,"roa":0.018022479214476604,"roe":0.025518886803859834,"revenue":3138054569501.0,"market_cap":null,"net_income":734723721225.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":40767072747396.0,"total_equity":28791370363141.0,"profit_margin":0.23413350690769938,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":570646831171.0,"operating_margin":0.18184732563836256},{"eps":3384.651485533037,"pbr":null,"per":null,"roa":0.012639006258268528,"roe":0.017803639915688983,"revenue":2915085056213.0,"market_cap":null,"net_income":497358303760.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":39351060803109.0,"total_equity":27935765164612.0,"profit_margin":0.17061536599076818,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":521553747074.0,"operating_margin":0.17891544741118215},{"eps":2883.1460281872696,"pbr":null,"per":null,"roa":0.01077634153992652,"roe":0.015114773844484083,"revenue":2786783351907.0,"market_cap":null,"net_income":423661329790.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":39314022130825.0,"total_equity":28029617521840.0,"profit_margin":0.15202521197067145,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":505301333937.0,"operating_margin":0.18132063749814695},{"eps":3497.8096029882595,"pbr":null,"per":null,"roa":0.013467837605736523,"roe":0.019037829503549153,"revenue":2885620767023.0,"market_cap":null,"net_income":514038756209.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":38167876036020.0,"total_equity":27000911848337.0,"profit_margin":0.1781380152525437,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":542015523226.0,"operating_margin":0.18783324871382168},{"eps":3606.948161281294,"pbr":null,"per":null,"roa":0.014210530813058623,"roe":0.02026661300518565,"revenue":2715557161556.0,"market_cap":null,"net_income":530077779234.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":37301757844745.0,"total_equity":26155222833651.0,"profit_margin":0.19520037609161142,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":525269664443.0,"operating_margin":0.19342979476890232},{"eps":2259.499881714775,"pbr":null,"per":null,"roa":0.009146984888501202,"roe":0.0132585277708145,"revenue":2610485920192.0,"market_cap":null,"net_income":332056526993.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":36302293164432.0,"total_equity":25044751026124.0,"profit_margin":0.12720104116423558,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":472685144828.0,"operating_margin":0.1810717082102608},{"eps":3782.0677535294412,"pbr":null,"per":null,"roa":0.015525524883592245,"roe":0.022646300886823314,"revenue":2526055415876.0,"market_cap":null,"net_income":555803310517.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":35799324962236.0,"total_equity":24542785742125.0,"profit_margin":0.22002815418214225,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":439293106330.0,"operating_margin":0.17390477800648702},{"eps":2030.756909315443,"pbr":null,"per":null,"roa":0.008350827181079901,"roe":0.012312914901848136,"revenue":2537004066727.0,"market_cap":null,"net_income":298440416807.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":35737826964395.0,"total_equity":24237998815553.0,"profit_margin":0.11763497769714626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":405491004093.0,"operating_margin":0.15983064805100045},{"eps":2423.831733180582,"pbr":null,"per":null,"roa":0.010024456177456533,"roe":0.014963452920621465,"revenue":2445292487206.0,"market_cap":null,"net_income":356206766749.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":35533774645058.0,"total_equity":23805118286442.0,"profit_margin":0.14567041309483722,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":380180743422.0,"operating_margin":0.15547454769159164}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10496.1563,"per":15.66,"date":"2024-06","close":164358.83,"source":"reported"},{"eps":10496.1563,"per":16.33,"date":"2024-07","close":171350.73,"source":"reported"},{"eps":10496.1563,"per":15.87,"date":"2024-08","close":166525.34,"source":"reported"},{"eps":11679.2727,"per":14.28,"date":"2024-09","close":166820.77,"source":"reported"},{"eps":11679.2727,"per":14.33,"date":"2024-10","close":167411.64,"source":"reported"},{"eps":11679.2727,"per":17.41,"date":"2024-11","close":203355.89,"source":"reported"},{"eps":13146.3254,"per":14.9,"date":"2024-12","close":195871.61,"source":"reported"},{"eps":13146.3254,"per":16.22,"date":"2025-01","close":213203.64,"source":"reported"},{"eps":13146.3254,"per":15.58,"date":"2025-02","close":204848.19,"source":"reported"},{"eps":12247.4037,"per":15.43,"date":"2025-03","close":189014.52,"source":"reported"},{"eps":12247.4037,"per":16.2,"date":"2025-04","close":198415.75,"source":"reported"},{"eps":12247.4037,"per":15.15,"date":"2025-05","close":185550.89,"source":"reported"},{"eps":13372.5553,"per":19.43,"date":"2025-06","close":259771.25,"source":"reported"},{"eps":13372.5553,"per":17.39,"date":"2025-07","close":232557.12,"source":"reported"},{"eps":13372.5553,"per":15.87,"date":"2025-08","close":212270.22,"source":"reported"},{"eps":14765.0109,"per":18.0,"date":"2025-09","close":265708.88,"source":"reported"},{"eps":14765.0109,"per":17.93,"date":"2025-10","close":264719.28,"source":"reported"},{"eps":14765.0109,"per":16.35,"date":"2025-11","close":241463.56,"source":"reported"},{"eps":12376.3653,"per":19.39,"date":"2025-12","close":239979.16,"source":"reported"},{"eps":12376.3653,"per":21.99,"date":"2026-01","close":272141.31,"source":"reported"},{"eps":12376.3653,"per":20.56,"date":"2026-02","close":254500.0,"source":"reported"},{"eps":11473.4993,"per":17.56,"date":"2026-03","close":201500.0,"source":"reported"},{"eps":11473.4993,"per":18.39,"date":"2026-04","close":211000.0,"source":"reported"},{"eps":11473.4993,"per":20.39,"date":"2026-05","close":234000.0,"source":"reported"},{"eps":12578.2678,"per":15.82,"date":"2026-06","close":199000.0,"source":"reported"},{"eps":12578.2678,"per":16.54,"date":"2026-07","close":208000.0,"source":"reported"},{"eps":12578.2678,"per":17.25,"date":"2026-08","close":217000.0,"source":"reported"},{"eps":12578.2678,"per":15.38,"date":"2026-09","close":193500.0,"source":"reported"},{"eps":12578.2678,"per":13.71,"date":"2026-10","close":172500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.87,"std":1.97,"count":29,"current":13.71,"lower_1sd":14.9,"upper_1sd":18.85},"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":"NAVER","phase":"above-fold","symbol_resolved":true}