{"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":"2026-10-23T09:34:10.311016+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":38.2,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":53.5,"direction":"higher_better","percentile":82}],"summary":"매출 +38.2%","percentile":80},"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":49.6,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.1,"direction":"higher_better","percentile":44}],"summary":"RSI 50","percentile":41},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":30.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":239.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.1x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"엔씨소프트(036570)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 4.42조. 현재가 205,000원, 전일 대비 -3.8%, 30일 -3.1%. PER 7.0배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.39만, 기관 순매수 3.70만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.43%","value_pct":0.43},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":33.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.12,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.43},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 38% 성장"],"portfolio":null,"technical":{"macd":-1852.1165368851507,"grade":"D","trend":"하락","atr_14":13807.142857142857,"rsi_14":49.586776859504134,"sma_20":216625.0,"sma_60":222425.0,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(-1852.12)가 시그널선(-1814.27)을 하회합니다(데드크로스). 현재가가 SMA20(216625)과 SMA60(222425) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 195013~238237 (현재 위치 23%).","bb_lower":195012.79280128935,"bb_upper":238237.20719871065,"macd_signal":-1814.2656838746998},"change_pct":-4.23,"chart_data":[{"date":"2024-10-23","open":193270,"high":209540,"low":190805,"close":207568,"volume":190884,"rsi_14":59.8,"sma_20":199235.0,"sma_60":187758.33,"sma_120":189560.0},{"date":"2024-10-24","open":205596,"high":209540,"low":201159,"close":207568,"volume":70154,"rsi_14":56.28,"sma_20":200410.0,"sma_60":188255.0,"sma_120":189867.5},{"date":"2024-10-25","open":207568,"high":217922,"low":207075,"close":210526,"volume":135749,"rsi_14":52.66,"sma_20":201465.0,"sma_60":188856.67,"sma_120":190209.17},{"date":"2024-10-28","open":218908,"high":220387,"low":205596,"close":207568,"volume":144394,"rsi_14":40.28,"sma_20":202065.0,"sma_60":189333.33,"sma_120":190536.67},{"date":"2024-10-29","open":206089,"high":214964,"low":203624,"close":211019,"volume":86161,"rsi_14":46.76,"sma_20":202465.0,"sma_60":189896.67,"sma_120":190836.67},{"date":"2024-10-30","open":211512,"high":218908,"low":210033,"close":214964,"volume":85424,"rsi_14":66.61,"sma_20":203770.0,"sma_60":190595.0,"sma_120":191185.83},{"date":"2024-10-31","open":212991,"high":215457,"low":209047,"close":214471,"volume":60316,"rsi_14":70.87,"sma_20":205095.0,"sma_60":191333.33,"sma_120":191513.33},{"date":"2024-11-01","open":212005,"high":214964,"low":209047,"close":213977,"volume":46963,"rsi_14":69.49,"sma_20":205995.0,"sma_60":192028.33,"sma_120":191824.17},{"date":"2024-11-04","open":213977,"high":220387,"low":209540,"close":216443,"volume":63854,"rsi_14":77.14,"sma_20":206520.0,"sma_60":192728.33,"sma_120":192135.83},{"date":"2024-11-05","open":208554,"high":221373,"low":204117,"close":219894,"volume":196511,"rsi_14":82.11,"sma_20":206445.0,"sma_60":193520.0,"sma_120":192461.67},{"date":"2024-11-06","open":219894,"high":226796,"low":217429,"close":222359,"volume":130532,"rsi_14":84.23,"sma_20":206795.0,"sma_60":194605.0,"sma_120":192803.33},{"date":"2024-11-07","open":219894,"high":221866,"low":212005,"close":213484,"volume":89162,"rsi_14":70.24,"sma_20":207630.0,"sma_60":195351.67,"sma_120":192907.5},{"date":"2024-11-08","open":214964,"high":214964,"low":207568,"close":209540,"volume":66802,"rsi_14":61.03,"sma_20":208455.0,"sma_60":196056.67,"sma_120":192928.33},{"date":"2024-11-11","open":209047,"high":209540,"low":203131,"close":206089,"volume":55848,"rsi_14":61.82,"sma_20":209045.0,"sma_60":196536.67,"sma_120":192836.67},{"date":"2024-11-12","open":204610,"high":208061,"low":197214,"close":202638,"volume":112405,"rsi_14":44.19,"sma_20":209675.0,"sma_60":196911.67,"sma_120":192753.33},{"date":"2024-11-13","open":200666,"high":207075,"low":198693,"close":201652,"volume":56007,"rsi_14":43.18,"sma_20":210365.0,"sma_60":197260.0,"sma_120":192653.33},{"date":"2024-11-14","open":203131,"high":204610,"low":197707,"close":201652,"volume":86580,"rsi_14":39.02,"sma_20":211095.0,"sma_60":197580.0,"sma_120":192574.17},{"date":"2024-11-15","open":200665,"high":203131,"low":192185,"close":199186,"volume":111310,"rsi_14":39.51,"sma_20":211540.0,"sma_60":197815.0,"sma_120":192461.67},{"date":"2024-11-18","open":197214,"high":204610,"low":197214,"close":202638,"volume":64908,"rsi_14":39.51,"sma_20":211790.0,"sma_60":198191.67,"sma_120":192390.83},{"date":"2024-11-19","open":200665,"high":211019,"low":200172,"close":205103,"volume":91497,"rsi_14":37.18,"sma_20":212375.0,"sma_60":198463.33,"sma_120":192332.5},{"date":"2024-11-20","open":203624,"high":214964,"low":203624,"close":212005,"volume":72151,"rsi_14":47.25,"sma_20":212600.0,"sma_60":198848.33,"sma_120":192353.33},{"date":"2024-11-21","open":212991,"high":213484,"low":206089,"close":210033,"volume":56961,"rsi_14":45.74,"sma_20":212725.0,"sma_60":199203.33,"sma_120":192382.5},{"date":"2024-11-22","open":212498,"high":216936,"low":209047,"close":213484,"volume":61998,"rsi_14":46.88,"sma_20":212875.0,"sma_60":199606.67,"sma_120":192558.33},{"date":"2024-11-25","open":213977,"high":216443,"low":210033,"close":215950,"volume":119367,"rsi_14":45.74,"sma_20":213300.0,"sma_60":200053.33,"sma_120":192764.17},{"date":"2024-11-26","open":213977,"high":215457,"low":207568,"close":209047,"volume":72911,"rsi_14":36.89,"sma_20":213200.0,"sma_60":200363.33,"sma_120":192928.33},{"date":"2024-11-27","open":209047,"high":222359,"low":207568,"close":220387,"volume":126980,"rsi_14":56.48,"sma_20":213475.0,"sma_60":200881.67,"sma_120":193205.0},{"date":"2024-11-28","open":220880,"high":231234,"low":218415,"close":229262,"volume":187659,"rsi_14":66.95,"sma_20":214225.0,"sma_60":201631.67,"sma_120":193521.67},{"date":"2024-11-29","open":231234,"high":234685,"low":225317,"close":234192,"volume":179650,"rsi_14":73.55,"sma_20":215250.0,"sma_60":202393.33,"sma_120":193892.5},{"date":"2024-12-02","open":237150,"high":244053,"low":234685,"close":241094,"volume":194200,"rsi_14":80.47,"sma_20":216500.0,"sma_60":203341.67,"sma_120":194305.83},{"date":"2024-12-03","open":243067,"high":244546,"low":231727,"close":235671,"volume":148457,"rsi_14":75.18,"sma_20":217300.0,"sma_60":204121.67,"sma_120":194670.83},{"date":"2024-12-04","open":229755,"high":240601,"low":228275,"close":237150,"volume":157288,"rsi_14":75.71,"sma_20":218050.0,"sma_60":205048.33,"sma_120":195108.33},{"date":"2024-12-05","open":229262,"high":229262,"low":202638,"close":203131,"volume":439202,"rsi_14":51.96,"sma_20":217525.0,"sma_60":205525.0,"sma_120":195266.67},{"date":"2024-12-06","open":200666,"high":206582,"low":197116,"close":197707,"volume":146688,"rsi_14":47.6,"sma_20":216925.0,"sma_60":205805.0,"sma_120":195388.33},{"date":"2024-12-09","open":194749,"high":196228,"low":185874,"close":187354,"volume":150346,"rsi_14":41.96,"sma_20":215975.0,"sma_60":205970.0,"sma_120":195416.67},{"date":"2024-12-10","open":187649,"high":192580,"low":187354,"close":187354,"volume":91542,"rsi_14":38.1,"sma_20":215200.0,"sma_60":206166.67,"sma_120":195472.5},{"date":"2024-12-11","open":189622,"high":198693,"low":188833,"close":197707,"volume":102793,"rsi_14":44.49,"sma_20":215000.0,"sma_60":206625.0,"sma_120":195595.0},{"date":"2024-12-12","open":200172,"high":203131,"low":195932,"close":201652,"volume":162130,"rsi_14":44.74,"sma_20":215000.0,"sma_60":207120.0,"sma_120":195766.67},{"date":"2024-12-13","open":202638,"high":211512,"low":201159,"close":206089,"volume":112784,"rsi_14":45.69,"sma_20":215350.0,"sma_60":207618.33,"sma_120":195925.83},{"date":"2024-12-16","open":209047,"high":210033,"low":204117,"close":206582,"volume":70833,"rsi_14":48.86,"sma_20":215550.0,"sma_60":208113.33,"sma_120":196059.17},{"date":"2024-12-17","open":204610,"high":206582,"low":201159,"close":202638,"volume":80443,"rsi_14":41.18,"sma_20":215425.0,"sma_60":208551.67,"sma_120":196144.17},{"date":"2024-12-18","open":203624,"high":208061,"low":199186,"close":205596,"volume":65515,"rsi_14":37.5,"sma_20":215100.0,"sma_60":208978.33,"sma_120":196331.67},{"date":"2024-12-19","open":199679,"high":206582,"low":198693,"close":200172,"volume":54114,"rsi_14":32.12,"sma_20":214600.0,"sma_60":209245.0,"sma_120":196358.33},{"date":"2024-12-20","open":200172,"high":204117,"low":197214,"close":201652,"volume":67936,"rsi_14":28.02,"sma_20":214000.0,"sma_60":209446.67,"sma_120":196508.33},{"date":"2024-12-23","open":202145,"high":202638,"low":197214,"close":199186,"volume":47259,"rsi_14":28.98,"sma_20":213150.0,"sma_60":209505.0,"sma_120":196683.33},{"date":"2024-12-24","open":199186,"high":203131,"low":197707,"close":202638,"volume":50747,"rsi_14":30.56,"sma_20":212825.0,"sma_60":209496.67,"sma_120":196896.67},{"date":"2024-12-26","open":202638,"high":204610,"low":198693,"close":199186,"volume":49321,"rsi_14":46.61,"sma_20":211750.0,"sma_60":209665.0,"sma_120":197045.83},{"date":"2024-12-27","open":199186,"high":199186,"low":188537,"close":188931,"volume":96951,"rsi_14":43.04,"sma_20":209705.0,"sma_60":209675.0,"sma_120":197143.33},{"date":"2024-12-30","open":188931,"high":190706,"low":180155,"close":180550,"volume":119969,"rsi_14":44.43,"sma_20":206985.0,"sma_60":209410.0,"sma_120":197167.5},{"date":"2025-01-02","open":180648,"high":183606,"low":176803,"close":179465,"volume":76176,"rsi_14":43.65,"sma_20":203860.0,"sma_60":208960.0,"sma_120":197180.83},{"date":"2025-01-03","open":178380,"high":186565,"low":178380,"close":186367,"volume":93585,"rsi_14":40.34,"sma_20":201360.0,"sma_60":208368.33,"sma_120":197228.33},{"date":"2025-01-06","open":184395,"high":190706,"low":182916,"close":187452,"volume":50120,"rsi_14":37.28,"sma_20":198840.0,"sma_60":207895.0,"sma_120":197242.5},{"date":"2025-01-07","open":188537,"high":191199,"low":185973,"close":185973,"volume":46407,"rsi_14":30.97,"sma_20":197970.0,"sma_60":207708.33,"sma_120":197220.83},{"date":"2025-01-08","open":185480,"high":188142,"low":185381,"close":185480,"volume":40402,"rsi_14":30.04,"sma_20":197350.0,"sma_60":207576.67,"sma_120":197190.0},{"date":"2025-01-09","open":185579,"high":189622,"low":184494,"close":189622,"volume":89533,"rsi_14":37.73,"sma_20":197465.0,"sma_60":207495.0,"sma_120":197199.17},{"date":"2025-01-10","open":187748,"high":190509,"low":183212,"close":183508,"volume":56674,"rsi_14":30.35,"sma_20":197270.0,"sma_60":207381.67,"sma_120":197163.33},{"date":"2025-01-13","open":183015,"high":184494,"low":178183,"close":178676,"volume":68764,"rsi_14":30.67,"sma_20":196305.0,"sma_60":207223.33,"sma_120":197108.33},{"date":"2025-01-14","open":178676,"high":184987,"low":178676,"close":182127,"volume":50709,"rsi_14":33.05,"sma_20":195315.0,"sma_60":207136.67,"sma_120":197110.0},{"date":"2025-01-15","open":183508,"high":183804,"low":177690,"close":180648,"volume":54631,"rsi_14":33.62,"sma_20":194025.0,"sma_60":206971.67,"sma_120":197061.67},{"date":"2025-01-16","open":181536,"high":184888,"low":180155,"close":181043,"volume":32974,"rsi_14":29.83,"sma_20":192730.0,"sma_60":206690.0,"sma_120":197010.0},{"date":"2025-01-17","open":181437,"high":181930,"low":178578,"close":179268,"volume":53970,"rsi_14":30.8,"sma_20":191545.0,"sma_60":206448.33,"sma_120":196949.17},{"date":"2025-01-20","open":179268,"high":180254,"low":173549,"close":175225,"volume":99967,"rsi_14":34.99,"sma_20":190005.0,"sma_60":205901.67,"sma_120":196830.0},{"date":"2025-01-21","open":175521,"high":178479,"low":173450,"close":175225,"volume":48409,"rsi_14":42.86,"sma_20":188740.0,"sma_60":205355.0,"sma_120":196805.0},{"date":"2025-01-22","open":175817,"high":177394,"low":174337,"close":174830,"volume":53463,"rsi_14":43.67,"sma_20":187380.0,"sma_60":204751.67,"sma_120":196804.17},{"date":"2025-01-23","open":175521,"high":176211,"low":170393,"close":170590,"volume":74975,"rsi_14":26.74,"sma_20":185930.0,"sma_60":204126.67,"sma_120":196730.0},{"date":"2025-01-24","open":171281,"high":172267,"low":169604,"close":169801,"volume":64662,"rsi_14":23.75,"sma_20":184265.0,"sma_60":203430.0,"sma_120":196663.33},{"date":"2025-01-31","open":171478,"high":172365,"low":168421,"close":170295,"volume":79477,"rsi_14":25.98,"sma_20":182800.0,"sma_60":202675.0,"sma_120":196635.0},{"date":"2025-02-03","open":168618,"high":169111,"low":164970,"close":167534,"volume":68280,"rsi_14":24.29,"sma_20":181715.0,"sma_60":201881.67,"sma_120":196607.5},{"date":"2025-02-04","open":167632,"high":171478,"low":164871,"close":165956,"volume":76941,"rsi_14":13.41,"sma_20":180975.0,"sma_60":201070.0,"sma_120":196549.17},{"date":"2025-02-05","open":167139,"high":172464,"low":166745,"close":171083,"volume":84118,"rsi_14":30.19,"sma_20":180550.0,"sma_60":200303.33,"sma_120":196515.83},{"date":"2025-02-06","open":172168,"high":172365,"low":168914,"close":170492,"volume":51846,"rsi_14":34.91,"sma_20":179745.0,"sma_60":199468.33,"sma_120":196494.17},{"date":"2025-02-07","open":169111,"high":171872,"low":168520,"close":169111,"volume":39710,"rsi_14":24.02,"sma_20":178815.0,"sma_60":198568.33,"sma_120":196586.67},{"date":"2025-02-10","open":169999,"high":174042,"low":169506,"close":170985,"volume":74991,"rsi_14":31.01,"sma_20":178055.0,"sma_60":197850.0,"sma_120":196600.83},{"date":"2025-02-11","open":173450,"high":178972,"low":172069,"close":177887,"volume":102082,"rsi_14":45.06,"sma_20":177670.0,"sma_60":197315.0,"sma_120":196685.83},{"date":"2025-02-12","open":177493,"high":181141,"low":171576,"close":171675,"volume":152903,"rsi_14":39.57,"sma_20":176760.0,"sma_60":196733.33,"sma_120":196635.0},{"date":"2025-02-13","open":171971,"high":172464,"low":166745,"close":168815,"volume":152722,"rsi_14":40.9,"sma_20":176015.0,"sma_60":196161.67,"sma_120":196536.67},{"date":"2025-02-14","open":169801,"high":172957,"low":169308,"close":170492,"volume":82877,"rsi_14":43.58,"sma_20":175600.0,"sma_60":195635.0,"sma_120":196447.5},{"date":"2025-02-17","open":170788,"high":170886,"low":167336,"close":168421,"volume":66090,"rsi_14":41.69,"sma_20":174905.0,"sma_60":195073.33,"sma_120":196326.67},{"date":"2025-02-18","open":168421,"high":169013,"low":167040,"close":168421,"volume":61635,"rsi_14":46.84,"sma_20":174285.0,"sma_60":194553.33,"sma_120":196184.17},{"date":"2025-02-19","open":168520,"high":173450,"low":168520,"close":172464,"volume":106175,"rsi_14":53.54,"sma_20":173850.0,"sma_60":194043.33,"sma_120":196117.5},{"date":"2025-02-20","open":174535,"high":177986,"low":174140,"close":175718,"volume":110470,"rsi_14":56.72,"sma_20":173670.0,"sma_60":193546.67,"sma_120":196005.0},{"date":"2025-02-21","open":178084,"high":178282,"low":173844,"close":175225,"volume":44208,"rsi_14":60.1,"sma_20":173670.0,"sma_60":192925.0,"sma_120":195886.67},{"date":"2025-02-24","open":174929,"high":179761,"low":173746,"close":174830,"volume":57116,"rsi_14":62.03,"sma_20":173650.0,"sma_60":192330.0,"sma_120":195766.67},{"date":"2025-02-25","open":174239,"high":175422,"low":170985,"close":171379,"volume":67959,"rsi_14":50.42,"sma_20":173475.0,"sma_60":191618.33,"sma_120":195612.5},{"date":"2025-02-26","open":171675,"high":177197,"low":170393,"close":175915,"volume":78989,"rsi_14":56.93,"sma_20":173745.0,"sma_60":190941.67,"sma_120":195497.5},{"date":"2025-02-27","open":177098,"high":177098,"low":173253,"close":175028,"volume":50544,"rsi_14":57.65,"sma_20":174010.0,"sma_60":190366.67,"sma_120":195365.0},{"date":"2025-02-28","open":173647,"high":173647,"low":167731,"close":167731,"volume":151614,"rsi_14":46.31,"sma_20":173880.0,"sma_60":189476.67,"sma_120":195179.17},{"date":"2025-03-04","open":167731,"high":168125,"low":162209,"close":162209,"volume":116485,"rsi_14":31.64,"sma_20":173610.0,"sma_60":188343.33,"sma_120":194987.5},{"date":"2025-03-05","open":163688,"high":165561,"low":157870,"close":159349,"volume":136359,"rsi_14":34.34,"sma_20":173275.0,"sma_60":187078.33,"sma_120":194735.83},{"date":"2025-03-06","open":160237,"high":162209,"low":159349,"close":162012,"volume":71134,"rsi_14":41.31,"sma_20":172815.0,"sma_60":185741.67,"sma_120":194541.67},{"date":"2025-03-07","open":161025,"high":161716,"low":158955,"close":159053,"volume":69072,"rsi_14":35.85,"sma_20":172235.0,"sma_60":184446.67,"sma_120":194284.17},{"date":"2025-03-10","open":158757,"high":162505,"low":156884,"close":160335,"volume":62567,"rsi_14":39.8,"sma_20":171790.0,"sma_60":183148.33,"sma_120":194098.33},{"date":"2025-03-11","open":156687,"high":158659,"low":155109,"close":157081,"volume":70825,"rsi_14":36.78,"sma_20":171085.0,"sma_60":182370.0,"sma_120":193947.5},{"date":"2025-03-12","open":157278,"high":158757,"low":155306,"close":155602,"volume":110931,"rsi_14":29.1,"sma_20":169955.0,"sma_60":181658.33,"sma_120":193731.67},{"date":"2025-03-13","open":156391,"high":162209,"low":156095,"close":160730,"volume":176597,"rsi_14":32.24,"sma_20":169400.0,"sma_60":181208.33,"sma_120":193589.17},{"date":"2025-03-14","open":161913,"high":165364,"low":160434,"close":162505,"volume":94501,"rsi_14":35.37,"sma_20":169080.0,"sma_60":180788.33,"sma_120":193477.5},{"date":"2025-03-17","open":163491,"high":164477,"low":161617,"close":162110,"volume":43866,"rsi_14":35.37,"sma_20":168655.0,"sma_60":180186.67,"sma_120":193405.83},{"date":"2025-03-18","open":162702,"high":162899,"low":160730,"close":161124,"volume":34863,"rsi_14":37.5,"sma_20":168285.0,"sma_60":179501.67,"sma_120":193310.83},{"date":"2025-03-19","open":160237,"high":162998,"low":159842,"close":161321,"volume":46986,"rsi_14":30.11,"sma_20":167925.0,"sma_60":178745.0,"sma_120":193181.67},{"date":"2025-03-20","open":161223,"high":163392,"low":160434,"close":160434,"volume":35525,"rsi_14":30.11,"sma_20":167315.0,"sma_60":177965.0,"sma_120":193039.17},{"date":"2025-03-21","open":159996,"high":162484,"low":159698,"close":162484,"volume":69573,"rsi_14":38.82,"sma_20":166570.0,"sma_60":177261.67,"sma_120":192906.67},{"date":"2025-03-24","open":161488,"high":162682,"low":159797,"close":159896,"volume":36821,"rsi_14":43.07,"sma_20":165720.0,"sma_60":176465.0,"sma_120":192721.67},{"date":"2025-03-25","open":160294,"high":161389,"low":158702,"close":160494,"volume":29268,"rsi_14":49.4,"sma_20":164920.0,"sma_60":175770.0,"sma_120":192507.5},{"date":"2025-03-26","open":161787,"high":163578,"low":160593,"close":160991,"volume":34371,"rsi_14":44.54,"sma_20":164320.0,"sma_60":175058.33,"sma_120":192252.5},{"date":"2025-03-27","open":160195,"high":161588,"low":159698,"close":160792,"volume":36184,"rsi_14":50.75,"sma_20":163480.0,"sma_60":174385.0,"sma_120":191945.0},{"date":"2025-03-28","open":161389,"high":161488,"low":158205,"close":158304,"volume":34126,"rsi_14":41.78,"sma_20":162560.0,"sma_60":173611.67,"sma_120":191554.17},{"date":"2025-03-31","open":156712,"high":157409,"low":148156,"close":148653,"volume":158978,"rsi_14":32.13,"sma_20":161525.0,"sma_60":172735.0,"sma_120":191200.0},{"date":"2025-04-01","open":149449,"high":151936,"low":148952,"close":150643,"volume":54534,"rsi_14":38.65,"sma_20":160870.0,"sma_60":172065.0,"sma_120":190870.0},{"date":"2025-04-02","open":150742,"high":151240,"low":146663,"close":147857,"volume":96841,"rsi_14":22.09,"sma_20":160220.0,"sma_60":171490.0,"sma_120":190450.0},{"date":"2025-04-03","open":144275,"high":147160,"low":142484,"close":146166,"volume":98864,"rsi_14":15.18,"sma_20":159350.0,"sma_60":170905.0,"sma_120":189932.5},{"date":"2025-04-04","open":143380,"high":152334,"low":143380,"close":152334,"volume":120646,"rsi_14":32.06,"sma_20":158940.0,"sma_60":170306.67,"sma_120":189337.5},{"date":"2025-04-07","open":146862,"high":147260,"low":141091,"close":141290,"volume":125234,"rsi_14":24.28,"sma_20":157910.0,"sma_60":169505.0,"sma_120":188700.0},{"date":"2025-04-08","open":142982,"high":143877,"low":137708,"close":137708,"volume":105755,"rsi_14":22.0,"sma_20":156865.0,"sma_60":168668.33,"sma_120":188188.33},{"date":"2025-04-09","open":135917,"high":138206,"low":133927,"close":135220,"volume":86205,"rsi_14":21.24,"sma_20":155770.0,"sma_60":167798.33,"sma_120":187687.5},{"date":"2025-04-10","open":139400,"high":141688,"low":138703,"close":141489,"volume":133247,"rsi_14":29.83,"sma_20":154730.0,"sma_60":166963.33,"sma_120":187229.17},{"date":"2025-04-11","open":138902,"high":143678,"low":138703,"close":143479,"volume":63325,"rsi_14":34.04,"sma_20":153700.0,"sma_60":166265.0,"sma_120":186823.33},{"date":"2025-04-14","open":144275,"high":145568,"low":141588,"close":141688,"volume":66584,"rsi_14":32.14,"sma_20":152600.0,"sma_60":165618.33,"sma_120":186420.83},{"date":"2025-04-15","open":142384,"high":143180,"low":141489,"close":141887,"volume":65768,"rsi_14":31.75,"sma_20":151560.0,"sma_60":164916.67,"sma_120":186026.67},{"date":"2025-04-16","open":141887,"high":141887,"low":136216,"close":137111,"volume":121810,"rsi_14":29.2,"sma_20":150270.0,"sma_60":164160.0,"sma_120":185565.83},{"date":"2025-04-17","open":137608,"high":139598,"low":136812,"close":139101,"volume":99816,"rsi_14":32.98,"sma_20":149125.0,"sma_60":163430.0,"sma_120":185060.0},{"date":"2025-04-18","open":139200,"high":139200,"low":136514,"close":137808,"volume":81460,"rsi_14":38.72,"sma_20":147885.0,"sma_60":162708.33,"sma_120":184578.33},{"date":"2025-04-21","open":137808,"high":137808,"low":134524,"close":135718,"volume":74684,"rsi_14":34.5,"sma_20":146670.0,"sma_60":162020.0,"sma_120":183960.83},{"date":"2025-04-22","open":134624,"high":135420,"low":133927,"close":135121,"volume":50376,"rsi_14":36.15,"sma_20":145395.0,"sma_60":161321.67,"sma_120":183338.33},{"date":"2025-04-23","open":136315,"high":141489,"low":136016,"close":141091,"volume":126117,"rsi_14":44.95,"sma_20":144395.0,"sma_60":160730.0,"sma_120":182740.83},{"date":"2025-04-24","open":141290,"high":147459,"low":140494,"close":146962,"volume":120088,"rsi_14":44.62,"sma_20":143700.0,"sma_60":160308.33,"sma_120":182217.5},{"date":"2025-04-25","open":146862,"high":147260,"low":145270,"close":146166,"volume":58442,"rsi_14":56.14,"sma_20":143090.0,"sma_60":159886.67,"sma_120":181658.33},{"date":"2025-04-28","open":145568,"high":151140,"low":145270,"close":149946,"volume":105329,"rsi_14":65.34,"sma_20":143155.0,"sma_60":159520.0,"sma_120":181097.5},{"date":"2025-04-29","open":149946,"high":150643,"low":144972,"close":145966,"volume":101362,"rsi_14":62.98,"sma_20":142920.0,"sma_60":159133.33,"sma_120":180507.5},{"date":"2025-04-30","open":145668,"high":148255,"low":143380,"close":145568,"volume":100400,"rsi_14":55.74,"sma_20":142805.0,"sma_60":158766.67,"sma_120":179918.33},{"date":"2025-05-02","open":144772,"high":146564,"low":143280,"close":145071,"volume":75782,"rsi_14":52.34,"sma_20":142750.0,"sma_60":158305.0,"sma_120":179304.17},{"date":"2025-05-07","open":146265,"high":149548,"low":144872,"close":147360,"volume":94479,"rsi_14":58.21,"sma_20":142500.0,"sma_60":157891.67,"sma_120":178680.0},{"date":"2025-05-08","open":146364,"high":147758,"low":144872,"close":146364,"volume":94850,"rsi_14":56.34,"sma_20":142755.0,"sma_60":157485.0,"sma_120":178026.67},{"date":"2025-05-09","open":146762,"high":150643,"low":146564,"close":147360,"volume":81215,"rsi_14":66.25,"sma_20":143240.0,"sma_60":157063.33,"sma_120":177456.67},{"date":"2025-05-12","open":148852,"high":150444,"low":146364,"close":148653,"volume":53432,"rsi_14":65.48,"sma_20":143915.0,"sma_60":156546.67,"sma_120":176930.83},{"date":"2025-05-13","open":147558,"high":151041,"low":146762,"close":149648,"volume":84253,"rsi_14":69.38,"sma_20":144325.0,"sma_60":156151.67,"sma_120":176442.5},{"date":"2025-05-14","open":150742,"high":157708,"low":144474,"close":157708,"volume":289711,"rsi_14":80.11,"sma_20":145040.0,"sma_60":155940.0,"sma_120":176050.83},{"date":"2025-05-15","open":155618,"high":157110,"low":152932,"close":154722,"volume":95922,"rsi_14":75.19,"sma_20":145695.0,"sma_60":155650.0,"sma_120":175642.5},{"date":"2025-05-16","open":155817,"high":162384,"low":154922,"close":160892,"volume":164070,"rsi_14":75.32,"sma_20":146650.0,"sma_60":155498.33,"sma_120":175285.83},{"date":"2025-05-19","open":160195,"high":160494,"low":154922,"close":156812,"volume":76548,"rsi_14":63.2,"sma_20":147640.0,"sma_60":155278.33,"sma_120":174915.83},{"date":"2025-05-20","open":158404,"high":158802,"low":153429,"close":154822,"volume":74867,"rsi_14":61.24,"sma_20":148430.0,"sma_60":154956.67,"sma_120":174500.0},{"date":"2025-05-21","open":154922,"high":158304,"low":154524,"close":154722,"volume":68349,"rsi_14":56.86,"sma_20":149280.0,"sma_60":154578.33,"sma_120":174062.5},{"date":"2025-05-22","open":153230,"high":156314,"low":153130,"close":154822,"volume":83209,"rsi_14":64.31,"sma_20":150240.0,"sma_60":154210.0,"sma_120":173567.5},{"date":"2025-05-23","open":154822,"high":155718,"low":149350,"close":150046,"volume":103949,"rsi_14":56.34,"sma_20":150990.0,"sma_60":153768.33,"sma_120":173049.17},{"date":"2025-05-26","open":149250,"high":152534,"low":147459,"close":151140,"volume":99886,"rsi_14":58.45,"sma_20":151495.0,"sma_60":153403.33,"sma_120":172510.83},{"date":"2025-05-27","open":149748,"high":158205,"low":149250,"close":156812,"volume":208277,"rsi_14":62.03,"sma_20":151990.0,"sma_60":153056.67,"sma_120":171999.17},{"date":"2025-05-28","open":156116,"high":161488,"low":155021,"close":156514,"volume":132706,"rsi_14":63.14,"sma_20":152510.0,"sma_60":152720.0,"sma_120":171543.33},{"date":"2025-05-29","open":158006,"high":159996,"low":156215,"close":158106,"volume":127102,"rsi_14":63.71,"sma_20":152920.0,"sma_60":152533.33,"sma_120":171005.0},{"date":"2025-05-30","open":155220,"high":159498,"low":148653,"close":151738,"volume":1720727,"rsi_14":53.48,"sma_20":153210.0,"sma_60":152333.33,"sma_120":170338.33},{"date":"2025-06-02","open":153926,"high":168354,"low":152732,"close":165668,"volume":330236,"rsi_14":64.0,"sma_20":154220.0,"sma_60":152415.0,"sma_120":169746.67},{"date":"2025-06-04","open":165966,"high":168155,"low":164772,"close":165668,"volume":200239,"rsi_14":58.1,"sma_20":155255.0,"sma_60":152451.67,"sma_120":169096.67},{"date":"2025-06-05","open":165170,"high":175916,"low":165170,"close":172036,"volume":221969,"rsi_14":66.48,"sma_20":156495.0,"sma_60":152645.0,"sma_120":168545.83},{"date":"2025-06-09","open":172632,"high":174424,"low":169946,"close":172135,"volume":134819,"rsi_14":62.1,"sma_20":157790.0,"sma_60":152818.33,"sma_120":167983.33},{"date":"2025-06-10","open":172334,"high":176712,"low":171538,"close":173428,"volume":127181,"rsi_14":69.02,"sma_20":159100.0,"sma_60":153068.33,"sma_120":167719.17},{"date":"2025-06-11","open":177110,"high":179598,"low":173926,"close":177010,"volume":134097,"rsi_14":74.51,"sma_20":160525.0,"sma_60":153403.33,"sma_120":167530.83},{"date":"2025-06-12","open":177110,"high":180891,"low":174224,"close":175717,"volume":227190,"rsi_14":72.59,"sma_20":161835.0,"sma_60":153630.0,"sma_120":167419.17},{"date":"2025-06-13","open":177110,"high":178901,"low":173230,"close":175618,"volume":119917,"rsi_14":72.38,"sma_20":162735.0,"sma_60":153825.0,"sma_120":167306.67},{"date":"2025-06-16","open":175319,"high":176712,"low":167658,"close":170046,"volume":123244,"rsi_14":71.16,"sma_20":163505.0,"sma_60":153933.33,"sma_120":167060.0},{"date":"2025-06-17","open":169846,"high":172931,"low":168752,"close":171040,"volume":84954,"rsi_14":71.1,"sma_20":164015.0,"sma_60":154075.0,"sma_120":166788.33},{"date":"2025-06-18","open":169150,"high":186463,"low":168752,"close":185966,"volume":259733,"rsi_14":75.84,"sma_20":165480.0,"sma_60":154463.33,"sma_120":166604.17},{"date":"2025-06-19","open":187558,"high":190045,"low":180792,"close":189548,"volume":244422,"rsi_14":77.67,"sma_20":167225.0,"sma_60":154926.67,"sma_120":166445.83},{"date":"2025-06-20","open":191040,"high":191338,"low":185070,"close":189448,"volume":232899,"rsi_14":76.92,"sma_20":168970.0,"sma_60":155378.33,"sma_120":166320.0},{"date":"2025-06-23","open":188950,"high":195020,"low":185966,"close":193229,"volume":178468,"rsi_14":87.3,"sma_20":170900.0,"sma_60":155936.67,"sma_120":166200.83},{"date":"2025-06-24","open":199995,"high":202482,"low":190542,"close":193130,"volume":157184,"rsi_14":82.86,"sma_20":173065.0,"sma_60":156483.33,"sma_120":166126.67},{"date":"2025-06-25","open":194920,"high":195020,"low":188652,"close":191836,"volume":90442,"rsi_14":80.37,"sma_20":175110.0,"sma_60":157000.0,"sma_120":166029.17},{"date":"2025-06-26","open":190841,"high":190841,"low":184572,"close":187259,"volume":98740,"rsi_14":68.43,"sma_20":176640.0,"sma_60":157443.33,"sma_120":165914.17},{"date":"2025-06-27","open":188752,"high":188752,"low":183180,"close":184772,"volume":72155,"rsi_14":64.46,"sma_20":178060.0,"sma_60":157886.67,"sma_120":165749.17},{"date":"2025-06-30","open":188055,"high":211935,"low":187956,"close":205468,"volume":292068,"rsi_14":75.39,"sma_20":180440.0,"sma_60":158838.33,"sma_120":165786.67},{"date":"2025-07-01","open":204970,"high":206960,"low":201985,"close":203478,"volume":78567,"rsi_14":71.52,"sma_20":183040.0,"sma_60":159723.33,"sma_120":165894.17},{"date":"2025-07-02","open":203478,"high":207955,"low":196512,"close":200492,"volume":87179,"rsi_14":69.61,"sma_20":184790.0,"sma_60":160605.0,"sma_120":166047.5},{"date":"2025-07-03","open":204970,"high":207458,"low":200492,"close":204472,"volume":75909,"rsi_14":71.51,"sma_20":186740.0,"sma_60":161581.67,"sma_120":166243.33},{"date":"2025-07-04","open":207458,"high":210442,"low":204472,"close":205965,"volume":86515,"rsi_14":78.52,"sma_20":188445.0,"sma_60":162480.0,"sma_120":166393.33},{"date":"2025-07-07","open":206960,"high":208950,"low":201985,"close":203478,"volume":47736,"rsi_14":75.15,"sma_20":190020.0,"sma_60":163521.67,"sma_120":166513.33},{"date":"2025-07-08","open":205468,"high":211935,"low":205468,"close":208452,"volume":68568,"rsi_14":70.62,"sma_20":191780.0,"sma_60":164706.67,"sma_120":166687.5},{"date":"2025-07-09","open":208452,"high":216910,"low":204970,"close":206462,"volume":128699,"rsi_14":65.98,"sma_20":193260.0,"sma_60":165900.0,"sma_120":166849.17},{"date":"2025-07-10","open":205965,"high":209945,"low":202980,"close":205468,"volume":131056,"rsi_14":64.88,"sma_20":194755.0,"sma_60":166971.67,"sma_120":166967.5},{"date":"2025-07-11","open":205468,"high":213428,"low":203975,"close":210442,"volume":77156,"rsi_14":65.64,"sma_20":196505.0,"sma_60":168093.33,"sma_120":167179.17},{"date":"2025-07-14","open":211935,"high":215418,"low":207955,"close":210940,"volume":80056,"rsi_14":66.07,"sma_20":198560.0,"sma_60":169253.33,"sma_120":167435.83},{"date":"2025-07-15","open":208950,"high":216910,"low":208950,"close":212432,"volume":70240,"rsi_14":68.52,"sma_20":200640.0,"sma_60":170435.0,"sma_120":167675.83},{"date":"2025-07-16","open":211935,"high":213428,"low":208452,"close":210940,"volume":77833,"rsi_14":72.54,"sma_20":201895.0,"sma_60":171671.67,"sma_120":167915.83},{"date":"2025-07-17","open":212432,"high":213925,"low":205965,"close":210940,"volume":54211,"rsi_14":76.14,"sma_20":202970.0,"sma_60":172875.0,"sma_120":168152.5},{"date":"2025-07-18","open":211438,"high":213925,"low":203975,"close":208452,"volume":61982,"rsi_14":54.69,"sma_20":203925.0,"sma_60":174058.33,"sma_120":168383.33},{"date":"2025-07-21","open":206960,"high":210442,"low":205468,"close":206960,"volume":49534,"rsi_14":55.56,"sma_20":204615.0,"sma_60":175251.67,"sma_120":168635.83},{"date":"2025-07-22","open":205468,"high":207458,"low":203478,"close":204472,"volume":60048,"rsi_14":56.45,"sma_20":205185.0,"sma_60":176413.33,"sma_120":168867.5},{"date":"2025-07-23","open":204472,"high":205965,"low":195120,"close":197706,"volume":136957,"rsi_14":39.94,"sma_20":205480.0,"sma_60":177361.67,"sma_120":169045.83},{"date":"2025-07-24","open":197706,"high":198502,"low":191836,"close":193130,"volume":96389,"rsi_14":32.52,"sma_20":205775.0,"sma_60":178135.0,"sma_120":169221.67},{"date":"2025-07-25","open":192732,"high":195617,"low":192732,"close":194324,"volume":39497,"rsi_14":37.08,"sma_20":206255.0,"sma_60":178941.67,"sma_120":169414.17},{"date":"2025-07-28","open":194124,"high":195816,"low":191637,"close":193030,"volume":35509,"rsi_14":25.71,"sma_20":205630.0,"sma_60":179663.33,"sma_120":169591.67},{"date":"2025-07-29","open":193627,"high":193627,"low":188851,"close":191836,"volume":59086,"rsi_14":26.37,"sma_20":205045.0,"sma_60":180431.67,"sma_120":169782.5},{"date":"2025-07-30","open":191836,"high":193726,"low":191140,"close":192930,"volume":45943,"rsi_14":29.81,"sma_20":204665.0,"sma_60":181225.0,"sma_120":169995.83},{"date":"2025-07-31","open":191538,"high":193726,"low":191239,"close":192732,"volume":32276,"rsi_14":16.29,"sma_20":204075.0,"sma_60":182023.33,"sma_120":170164.17},{"date":"2025-08-01","open":189249,"high":191836,"low":186264,"close":189647,"volume":54545,"rsi_14":13.1,"sma_20":203255.0,"sma_60":182731.67,"sma_120":170311.67},{"date":"2025-08-04","open":189548,"high":202482,"low":187956,"close":195916,"volume":155552,"rsi_14":25.44,"sma_20":202875.0,"sma_60":183561.67,"sma_120":170523.33},{"date":"2025-08-05","open":198900,"high":201985,"low":193528,"close":194423,"volume":88713,"rsi_14":25.44,"sma_20":202170.0,"sma_60":184350.0,"sma_120":170706.67},{"date":"2025-08-06","open":194025,"high":195418,"low":192732,"close":194920,"volume":36922,"rsi_14":26.53,"sma_20":201590.0,"sma_60":185125.0,"sma_120":170835.83},{"date":"2025-08-07","open":195020,"high":203478,"low":192632,"close":202482,"volume":85477,"rsi_14":42.39,"sma_20":201440.0,"sma_60":186010.0,"sma_120":171080.83},{"date":"2025-08-08","open":202482,"high":202980,"low":198702,"close":200990,"volume":55229,"rsi_14":42.39,"sma_20":200965.0,"sma_60":186735.0,"sma_120":171337.5},{"date":"2025-08-11","open":207955,"high":213428,"low":200492,"close":201488,"volume":83607,"rsi_14":45.99,"sma_20":200490.0,"sma_60":187518.33,"sma_120":171584.17},{"date":"2025-08-12","open":210442,"high":227855,"low":209945,"close":221885,"volume":470179,"rsi_14":73.78,"sma_20":200965.0,"sma_60":188540.0,"sma_120":172019.17},{"date":"2025-08-13","open":220392,"high":220392,"low":211935,"close":213428,"volume":131479,"rsi_14":68.55,"sma_20":201090.0,"sma_60":189488.33,"sma_120":172383.33},{"date":"2025-08-14","open":213428,"high":214422,"low":207458,"close":208950,"volume":124969,"rsi_14":62.61,"sma_20":200990.0,"sma_60":190395.0,"sma_120":172675.83},{"date":"2025-08-18","open":208452,"high":210442,"low":203975,"close":204970,"volume":58102,"rsi_14":59.84,"sma_20":200815.0,"sma_60":191236.67,"sma_120":172907.5},{"date":"2025-08-19","open":207458,"high":210442,"low":204472,"close":205965,"volume":60241,"rsi_14":61.68,"sma_20":200765.0,"sma_60":192093.33,"sma_120":173151.67},{"date":"2025-08-20","open":203975,"high":205965,"low":197607,"close":198900,"volume":77416,"rsi_14":54.49,"sma_20":200485.0,"sma_60":192911.67,"sma_120":173340.0},{"date":"2025-08-21","open":198702,"high":200990,"low":195020,"close":197110,"volume":80733,"rsi_14":53.22,"sma_20":200455.0,"sma_60":193681.67,"sma_120":173542.5},{"date":"2025-08-22","open":196015,"high":197706,"low":194722,"close":196314,"volume":51836,"rsi_14":55.07,"sma_20":200615.0,"sma_60":194343.33,"sma_120":173700.0},{"date":"2025-08-25","open":197706,"high":198602,"low":195418,"close":197408,"volume":39666,"rsi_14":51.23,"sma_20":200770.0,"sma_60":195028.33,"sma_120":173874.17},{"date":"2025-08-26","open":197408,"high":200990,"low":195418,"close":199498,"volume":108648,"rsi_14":54.15,"sma_20":201095.0,"sma_60":195721.67,"sma_120":174127.5},{"date":"2025-08-27","open":200492,"high":204472,"low":197607,"close":201488,"volume":54877,"rsi_14":55.24,"sma_20":201580.0,"sma_60":196555.0,"sma_120":174444.17},{"date":"2025-08-28","open":201985,"high":203975,"low":199995,"close":203478,"volume":36801,"rsi_14":50.87,"sma_20":202110.0,"sma_60":197188.33,"sma_120":174801.67},{"date":"2025-08-29","open":203975,"high":204970,"low":199000,"close":201985,"volume":53602,"rsi_14":50.87,"sma_20":202575.0,"sma_60":197796.67,"sma_120":175124.17},{"date":"2025-09-01","open":200492,"high":200492,"low":191538,"close":192234,"volume":84019,"rsi_14":43.03,"sma_20":202705.0,"sma_60":198135.0,"sma_120":175390.0},{"date":"2025-09-02","open":192334,"high":196512,"low":185070,"close":188652,"volume":77666,"rsi_14":16.47,"sma_20":202340.0,"sma_60":198411.67,"sma_120":175615.0},{"date":"2025-09-03","open":188652,"high":192234,"low":187160,"close":190542,"volume":61290,"rsi_14":23.38,"sma_20":202145.0,"sma_60":198698.33,"sma_120":175883.33},{"date":"2025-09-04","open":189249,"high":197209,"low":189249,"close":194423,"volume":74552,"rsi_14":32.86,"sma_20":202120.0,"sma_60":198990.0,"sma_120":176196.67},{"date":"2025-09-05","open":194224,"high":197706,"low":191936,"close":197010,"volume":76157,"rsi_14":40.29,"sma_20":201845.0,"sma_60":199346.67,"sma_120":176488.33},{"date":"2025-09-08","open":197706,"high":198502,"low":195318,"close":196811,"volume":39061,"rsi_14":38.61,"sma_20":201635.0,"sma_60":199701.67,"sma_120":176763.33},{"date":"2025-09-09","open":197906,"high":199000,"low":194722,"close":199000,"volume":59843,"rsi_14":50.14,"sma_20":201510.0,"sma_60":200186.67,"sma_120":177060.0},{"date":"2025-09-10","open":197308,"high":200990,"low":197308,"close":199498,"volume":53577,"rsi_14":53.51,"sma_20":200385.0,"sma_60":200663.33,"sma_120":177369.17},{"date":"2025-09-11","open":199000,"high":200990,"low":198304,"close":200990,"volume":89887,"rsi_14":56.73,"sma_20":199760.0,"sma_60":200915.0,"sma_120":177689.17},{"date":"2025-09-12","open":211438,"high":219895,"low":206960,"close":218900,"volume":286401,"rsi_14":70.85,"sma_20":200260.0,"sma_60":201406.67,"sma_120":178166.67},{"date":"2025-09-15","open":220890,"high":229348,"low":220392,"close":225865,"volume":129866,"rsi_14":73.37,"sma_20":201310.0,"sma_60":202016.67,"sma_120":178697.5},{"date":"2025-09-16","open":225865,"high":229348,"low":224372,"close":225865,"volume":70102,"rsi_14":72.39,"sma_20":202310.0,"sma_60":202563.33,"sma_120":179250.0},{"date":"2025-09-17","open":224372,"high":239298,"low":224372,"close":238800,"volume":192579,"rsi_14":77.02,"sma_20":204315.0,"sma_60":203328.33,"sma_120":179905.83},{"date":"2025-09-18","open":240286,"high":240286,"low":233336,"close":237308,"volume":72818,"rsi_14":77.61,"sma_20":206360.0,"sma_60":204098.33,"sma_120":180549.17},{"date":"2025-09-19","open":236500,"high":241000,"low":234000,"close":238500,"volume":114314,"rsi_14":90.52,"sma_20":208420.0,"sma_60":204936.67,"sma_120":181190.0},{"date":"2025-09-22","open":237308,"high":239795,"low":232332,"close":234322,"volume":68637,"rsi_14":91.5,"sma_20":210275.0,"sma_60":205766.67,"sma_120":181826.67},{"date":"2025-09-23","open":232332,"high":234322,"low":226860,"close":228850,"volume":73235,"rsi_14":82.68,"sma_20":211750.0,"sma_60":206158.33,"sma_120":182498.33},{"date":"2025-09-24","open":229348,"high":230342,"low":221885,"close":226362,"volume":65885,"rsi_14":77.91,"sma_20":213000.0,"sma_60":206541.67,"sma_120":183132.5},{"date":"2025-09-25","open":223378,"high":224372,"low":220890,"close":222382,"volume":62205,"rsi_14":71.65,"sma_20":213950.0,"sma_60":206908.33,"sma_120":183756.67},{"date":"2025-09-26","open":220392,"high":221885,"low":215418,"close":218402,"volume":79182,"rsi_14":67.3,"sma_20":214775.0,"sma_60":207141.67,"sma_120":184361.67},{"date":"2025-09-29","open":223378,"high":224372,"low":219895,"close":220392,"volume":63137,"rsi_14":67.2,"sma_20":216190.0,"sma_60":207383.33,"sma_120":184931.67},{"date":"2025-09-30","open":219398,"high":220890,"low":213925,"close":214920,"volume":68155,"rsi_14":61.48,"sma_20":217510.0,"sma_60":207575.0,"sma_120":185548.33},{"date":"2025-10-01","open":217408,"high":217408,"low":209448,"close":211438,"volume":89258,"rsi_14":57.55,"sma_20":218560.0,"sma_60":207625.0,"sma_120":186165.83},{"date":"2025-10-02","open":220932,"high":221434,"low":214404,"close":216412,"volume":167300,"rsi_14":45.87,"sma_20":219565.0,"sma_60":207758.33,"sma_120":186829.17},{"date":"2025-10-10","open":214422,"high":217408,"low":212930,"close":215915,"volume":79143,"rsi_14":39.8,"sma_20":220515.0,"sma_60":207933.33,"sma_120":187452.5},{"date":"2025-10-13","open":213428,"high":216412,"low":210940,"close":212432,"volume":69323,"rsi_14":37.14,"sma_20":221300.0,"sma_60":207966.67,"sma_120":188030.0},{"date":"2025-10-14","open":212930,"high":213925,"low":206462,"close":206462,"volume":113884,"rsi_14":14.29,"sma_20":221675.0,"sma_60":207891.67,"sma_120":188572.5},{"date":"2025-10-15","open":208452,"high":208452,"low":203478,"close":205468,"volume":81231,"rsi_14":14.29,"sma_20":221975.0,"sma_60":207775.0,"sma_120":189105.0},{"date":"2025-10-16","open":209945,"high":213925,"low":205965,"close":209448,"volume":133631,"rsi_14":21.43,"sma_20":222400.0,"sma_60":207750.0,"sma_120":189710.83},{"date":"2025-10-17","open":210442,"high":210442,"low":199000,"close":200990,"volume":123009,"rsi_14":19.27,"sma_20":221500.0,"sma_60":207583.33,"sma_120":190229.17},{"date":"2025-10-20","open":203478,"high":203478,"low":196114,"close":200990,"volume":125236,"rsi_14":21.43,"sma_20":220250.0,"sma_60":207458.33,"sma_120":190758.33},{"date":"2025-10-21","open":202980,"high":208950,"low":201985,"close":204472,"volume":93592,"rsi_14":28.0,"sma_20":219175.0,"sma_60":207416.67,"sma_120":191334.17},{"date":"2025-10-22","open":204472,"high":206960,"low":200990,"close":205468,"volume":47219,"rsi_14":31.91,"sma_20":217500.0,"sma_60":207433.33,"sma_120":191923.33},{"date":"2025-10-23","open":203478,"high":205965,"low":202482,"close":202482,"volume":63414,"rsi_14":32.61,"sma_20":215725.0,"sma_60":207513.33,"sma_120":192437.5},{"date":"2025-10-24","open":205468,"high":208950,"low":201985,"close":202482,"volume":80358,"rsi_14":29.55,"sma_20":213975.0,"sma_60":207670.0,"sma_120":192902.5},{"date":"2025-10-27","open":202980,"high":213428,"low":202980,"close":211935,"volume":117472,"rsi_14":46.88,"sma_20":212850.0,"sma_60":207965.0,"sma_120":193453.33},{"date":"2025-10-28","open":214920,"high":223378,"low":212432,"close":216412,"volume":177875,"rsi_14":55.1,"sma_20":212225.0,"sma_60":208356.67,"sma_120":194010.0},{"date":"2025-10-29","open":220392,"high":222880,"low":214422,"close":219895,"volume":108328,"rsi_14":55.56,"sma_20":211900.0,"sma_60":208826.67,"sma_120":194629.17},{"date":"2025-10-30","open":219398,"high":225865,"low":217408,"close":220392,"volume":107947,"rsi_14":54.64,"sma_20":211800.0,"sma_60":209286.67,"sma_120":195255.83},{"date":"2025-10-31","open":220890,"high":225865,"low":218900,"close":219398,"volume":76909,"rsi_14":57.61,"sma_20":211850.0,"sma_60":209733.33,"sma_120":195878.33},{"date":"2025-11-03","open":223378,"high":231338,"low":221885,"close":223378,"volume":122043,"rsi_14":69.32,"sma_20":212000.0,"sma_60":210298.33,"sma_120":196515.0},{"date":"2025-11-04","open":222382,"high":224870,"low":217905,"close":219398,"volume":114083,"rsi_14":64.89,"sma_20":212225.0,"sma_60":210691.67,"sma_120":197126.67},{"date":"2025-11-05","open":220392,"high":220890,"low":207955,"close":213428,"volume":121618,"rsi_14":54.08,"sma_20":212325.0,"sma_60":211010.0,"sma_120":197680.0},{"date":"2025-11-06","open":218402,"high":221388,"low":211935,"close":215418,"volume":82505,"rsi_14":67.06,"sma_20":212375.0,"sma_60":211353.33,"sma_120":198239.17},{"date":"2025-11-07","open":218402,"high":224372,"low":215915,"close":219895,"volume":111166,"rsi_14":70.21,"sma_20":212575.0,"sma_60":211645.0,"sma_120":198827.5},{"date":"2025-11-10","open":225368,"high":230840,"low":222382,"close":225865,"volume":142729,"rsi_14":71.72,"sma_20":213250.0,"sma_60":212061.67,"sma_120":199398.33},{"date":"2025-11-11","open":230840,"high":238800,"low":226860,"close":228352,"volume":181903,"rsi_14":72.55,"sma_20":214350.0,"sma_60":212511.67,"sma_120":200015.0},{"date":"2025-11-12","open":234820,"high":242780,"low":230840,"close":240790,"volume":239388,"rsi_14":81.82,"sma_20":216125.0,"sma_60":212828.33,"sma_120":200684.17},{"date":"2025-11-13","open":240790,"high":242780,"low":231835,"close":231835,"volume":189124,"rsi_14":71.22,"sma_20":217250.0,"sma_60":213136.67,"sma_120":201312.5},{"date":"2025-11-14","open":227358,"high":235815,"low":224372,"close":230342,"volume":144321,"rsi_14":65.04,"sma_20":218725.0,"sma_60":213495.0,"sma_120":201945.0},{"date":"2025-11-17","open":234820,"high":235318,"low":217408,"close":225865,"volume":161321,"rsi_14":57.72,"sma_20":219975.0,"sma_60":213845.0,"sma_120":202540.83},{"date":"2025-11-18","open":223875,"high":225368,"low":213428,"close":223378,"volume":230430,"rsi_14":52.89,"sma_20":220925.0,"sma_60":214136.67,"sma_120":203115.0},{"date":"2025-11-19","open":209448,"high":209945,"low":186960,"close":190742,"volume":871913,"rsi_14":33.94,"sma_20":220185.0,"sma_60":214000.0,"sma_120":203455.83},{"date":"2025-11-20","open":191538,"high":191637,"low":181090,"close":186065,"volume":544116,"rsi_14":32.64,"sma_20":219360.0,"sma_60":213815.0,"sma_120":203748.33},{"date":"2025-11-21","open":179100,"high":192732,"low":175220,"close":190344,"volume":524059,"rsi_14":32.85,"sma_20":218750.0,"sma_60":213715.0,"sma_120":204029.17},{"date":"2025-11-24","open":197010,"high":211438,"low":196910,"close":201488,"volume":583410,"rsi_14":41.35,"sma_20":218225.0,"sma_60":213783.33,"sma_120":204405.83},{"date":"2025-11-25","open":204472,"high":209945,"low":198403,"close":206960,"volume":224123,"rsi_14":46.86,"sma_20":217750.0,"sma_60":213908.33,"sma_120":204815.0},{"date":"2025-11-26","open":201477,"high":216719,"low":199572,"close":212432,"volume":188426,"rsi_14":52.79,"sma_20":217850.0,"sma_60":214250.0,"sma_120":205402.5},{"date":"2025-11-27","open":214920,"high":216910,"low":208950,"close":212432,"volume":134372,"rsi_14":46.91,"sma_20":217450.0,"sma_60":214400.0,"sma_120":205794.17},{"date":"2025-11-28","open":213428,"high":215418,"low":206462,"close":208950,"volume":125201,"rsi_14":42.86,"sma_20":216925.0,"sma_60":214516.67,"sma_120":206156.67},{"date":"2025-12-01","open":202980,"high":204970,"low":198900,"close":201985,"volume":130486,"rsi_14":39.27,"sma_20":215850.0,"sma_60":214680.0,"sma_120":206407.5},{"date":"2025-12-02","open":201985,"high":208950,"low":200990,"close":207955,"volume":99510,"rsi_14":35.9,"sma_20":215275.0,"sma_60":215003.33,"sma_120":206707.5},{"date":"2025-12-03","open":206960,"high":215418,"low":205965,"close":214920,"volume":130344,"rsi_14":42.61,"sma_20":215350.0,"sma_60":215411.67,"sma_120":207055.0},{"date":"2025-12-04","open":211935,"high":214920,"low":207458,"close":213925,"volume":125425,"rsi_14":42.79,"sma_20":215275.0,"sma_60":215738.33,"sma_120":207364.17},{"date":"2025-12-05","open":211935,"high":213428,"low":207458,"close":210940,"volume":86355,"rsi_14":43.36,"sma_20":214825.0,"sma_60":215971.67,"sma_120":207659.17},{"date":"2025-12-08","open":209448,"high":210442,"low":198801,"close":200990,"volume":206316,"rsi_14":40.66,"sma_20":213575.0,"sma_60":216041.67,"sma_120":207871.67},{"date":"2025-12-09","open":200492,"high":202980,"low":198005,"close":201985,"volume":138475,"rsi_14":56.37,"sma_20":212250.0,"sma_60":216091.67,"sma_120":208139.17},{"date":"2025-12-10","open":201985,"high":201985,"low":198005,"close":199498,"volume":117816,"rsi_14":57.8,"sma_20":210175.0,"sma_60":216091.67,"sma_120":208377.5},{"date":"2025-12-11","open":200492,"high":200990,"low":191637,"close":192134,"volume":286071,"rsi_14":51.0,"sma_20":208180.0,"sma_60":215943.33,"sma_120":208429.17},{"date":"2025-12-12","open":193428,"high":196712,"low":193030,"close":194025,"volume":103729,"rsi_14":45.33,"sma_20":206355.0,"sma_60":215526.67,"sma_120":208466.67},{"date":"2025-12-15","open":190144,"high":197209,"low":190144,"close":196214,"volume":117782,"rsi_14":42.99,"sma_20":204865.0,"sma_60":215030.0,"sma_120":208523.33},{"date":"2025-12-16","open":196114,"high":197706,"low":191637,"close":195219,"volume":130887,"rsi_14":28.73,"sma_20":203450.0,"sma_60":214516.67,"sma_120":208540.0},{"date":"2025-12-17","open":197110,"high":197706,"low":193030,"close":196314,"volume":70804,"rsi_14":35.16,"sma_20":203730.0,"sma_60":213805.0,"sma_120":208566.67},{"date":"2025-12-18","open":195916,"high":198104,"low":191936,"close":196612,"volume":114699,"rsi_14":37.94,"sma_20":204260.0,"sma_60":213115.0,"sma_120":208606.67},{"date":"2025-12-19","open":197408,"high":197508,"low":192632,"close":193528,"volume":111998,"rsi_14":41.05,"sma_20":204420.0,"sma_60":212381.67,"sma_120":208659.17},{"date":"2025-12-22","open":194324,"high":198502,"low":194025,"close":197408,"volume":74697,"rsi_14":38.33,"sma_20":204215.0,"sma_60":211763.33,"sma_120":208765.0},{"date":"2025-12-23","open":197906,"high":201488,"low":197308,"close":198900,"volume":68622,"rsi_14":29.82,"sma_20":203810.0,"sma_60":211261.67,"sma_120":208710.0},{"date":"2025-12-24","open":201488,"high":209448,"low":199498,"close":207955,"volume":153846,"rsi_14":43.75,"sma_20":203110.0,"sma_60":210953.33,"sma_120":208747.5},{"date":"2025-12-26","open":207458,"high":211438,"low":202482,"close":203478,"volume":108480,"rsi_14":42.42,"sma_20":202660.0,"sma_60":210636.67,"sma_120":208772.5},{"date":"2025-12-29","open":201488,"high":203975,"low":197906,"close":200492,"volume":87786,"rsi_14":49.41,"sma_20":202235.0,"sma_60":210336.67,"sma_120":208739.17},{"date":"2025-12-30","open":199000,"high":201985,"low":197806,"close":200492,"volume":55622,"rsi_14":48.19,"sma_20":202160.0,"sma_60":210003.33,"sma_120":208693.33},{"date":"2026-01-02","open":207955,"high":218402,"low":205965,"close":215418,"volume":214144,"rsi_14":64.81,"sma_20":202535.0,"sma_60":210011.67,"sma_120":208793.33},{"date":"2026-01-05","open":220890,"high":221388,"low":208950,"close":212930,"volume":175965,"rsi_14":71.28,"sma_20":202435.0,"sma_60":210036.67,"sma_120":208830.83},{"date":"2026-01-06","open":213925,"high":219398,"low":211935,"close":214422,"volume":110450,"rsi_14":71.05,"sma_20":202460.0,"sma_60":210036.67,"sma_120":208897.5},{"date":"2026-01-07","open":216910,"high":222880,"low":210940,"close":213428,"volume":109593,"rsi_14":68.21,"sma_20":202585.0,"sma_60":209995.0,"sma_120":208964.17},{"date":"2026-01-08","open":211438,"high":230342,"low":210940,"close":225865,"volume":251203,"rsi_14":76.1,"sma_20":203835.0,"sma_60":210220.0,"sma_120":209093.33},{"date":"2026-01-09","open":226860,"high":227358,"low":217905,"close":221885,"volume":122718,"rsi_14":70.76,"sma_20":204835.0,"sma_60":210478.33,"sma_120":209185.0},{"date":"2026-01-12","open":223875,"high":227358,"low":218900,"close":222382,"volume":116946,"rsi_14":70.85,"sma_20":205985.0,"sma_60":210761.67,"sma_120":209268.33},{"date":"2026-01-13","open":225368,"high":246760,"low":225368,"close":245268,"volume":384354,"rsi_14":81.71,"sma_20":208655.0,"sma_60":211361.67,"sma_120":209555.83},{"date":"2026-01-14","open":243775,"high":257208,"low":241785,"close":246262,"volume":213476,"rsi_14":81.04,"sma_20":211280.0,"sma_60":212120.0,"sma_120":209851.67},{"date":"2026-01-15","open":251735,"high":251735,"low":231338,"close":242780,"volume":193788,"rsi_14":77.19,"sma_20":213620.0,"sma_60":212820.0,"sma_120":210139.17},{"date":"2026-01-16","open":239298,"high":240292,"low":230342,"close":235318,"volume":201817,"rsi_14":56.18,"sma_20":218600.0,"sma_60":214783.33,"sma_120":205985.83},{"date":"2026-01-19","open":233825,"high":240790,"low":231338,"close":234322,"volume":119651,"rsi_14":70.39,"sma_20":217545.0,"sma_60":213820.0,"sma_120":210626.67},{"date":"2026-01-20","open":236312,"high":239795,"low":231338,"close":232830,"volume":111635,"rsi_14":71.81,"sma_20":219365.0,"sma_60":214328.33,"sma_120":210920.83},{"date":"2026-01-21","open":225368,"high":228352,"low":219398,"close":221388,"volume":207767,"rsi_14":62.21,"sma_20":220765.0,"sma_60":214645.0,"sma_120":211157.5},{"date":"2026-01-22","open":221885,"high":232830,"low":220392,"close":227358,"volume":151969,"rsi_14":57.79,"sma_20":222270.0,"sma_60":214903.33,"sma_120":211434.17},{"date":"2026-01-23","open":230342,"high":231338,"low":223875,"close":225865,"volume":100573,"rsi_14":58.55,"sma_20":223625.0,"sma_60":215061.67,"sma_120":211709.17},{"date":"2026-01-26","open":224870,"high":230840,"low":224372,"close":228850,"volume":130410,"rsi_14":59.35,"sma_20":224675.0,"sma_60":215211.67,"sma_120":212019.17},{"date":"2026-01-27","open":229845,"high":241288,"low":229845,"close":232332,"volume":177238,"rsi_14":61.88,"sma_20":226125.0,"sma_60":215411.67,"sma_120":212349.17},{"date":"2026-01-28","open":233825,"high":233825,"low":228352,"close":231338,"volume":111934,"rsi_14":54.01,"sma_20":227675.0,"sma_60":215611.67,"sma_120":212672.5},{"date":"2026-01-29","open":231835,"high":237805,"low":227358,"close":234820,"volume":172992,"rsi_14":59.56,"sma_20":229400.0,"sma_60":215803.33,"sma_120":213050.83},{"date":"2026-01-30","open":234322,"high":240292,"low":232332,"close":233328,"volume":136921,"rsi_14":57.97,"sma_20":230300.0,"sma_60":216036.67,"sma_120":213364.17},{"date":"2026-02-02","open":227358,"high":228352,"low":214920,"close":218900,"volume":196381,"rsi_14":28.1,"sma_20":230600.0,"sma_60":216128.33,"sma_120":213569.17},{"date":"2026-02-03","open":223875,"high":225368,"low":208950,"close":212432,"volume":255178,"rsi_14":24.24,"sma_20":230500.0,"sma_60":216078.33,"sma_120":213715.83},{"date":"2026-02-04","open":210940,"high":215915,"low":210442,"close":212930,"volume":116746,"rsi_14":45.42,"sma_20":218275.0,"sma_60":214966.67,"sma_120":206381.67},{"date":"2026-02-05","open":211438,"high":214671,"low":208452,"close":209448,"volume":105314,"rsi_14":43.36,"sma_20":217575.0,"sma_60":215255.0,"sma_120":206695.0},{"date":"2026-02-06","open":207955,"high":217408,"low":202482,"close":215418,"volume":170694,"rsi_14":40.66,"sma_20":217375.0,"sma_60":215703.33,"sma_120":207057.5},{"date":"2026-02-09","open":215418,"high":215418,"low":200492,"close":201985,"volume":461102,"rsi_14":39.36,"sma_20":216800.0,"sma_60":215895.0,"sma_120":207296.67},{"date":"2026-02-10","open":204472,"high":208452,"low":200492,"close":202482,"volume":216019,"rsi_14":40.0,"sma_20":216150.0,"sma_60":216030.0,"sma_120":207510.0},{"date":"2026-02-11","open":211935,"high":219398,"low":210442,"close":212432,"volume":318969,"rsi_14":45.36,"sma_20":215775.0,"sma_60":216288.33,"sma_120":207817.5},{"date":"2026-02-12","open":213925,"high":214422,"low":208950,"close":214422,"volume":197713,"rsi_14":46.9,"sma_20":215200.0,"sma_60":216583.33,"sma_120":208142.5},{"date":"2026-02-13","open":211438,"high":215915,"low":209945,"close":210940,"volume":104222,"rsi_14":58.77,"sma_20":214325.0,"sma_60":216783.33,"sma_120":208485.0},{"date":"2026-02-19","open":215915,"high":227358,"low":214422,"close":225865,"volume":197543,"rsi_14":65.87,"sma_20":213575.0,"sma_60":217225.0,"sma_120":208944.17},{"date":"2026-02-20","open":225368,"high":233825,"low":223378,"close":230840,"volume":145054,"rsi_14":66.06,"sma_20":213525.0,"sma_60":217725.0,"sma_120":209320.0},{"date":"2026-02-23","open":229845,"high":232332,"low":226860,"close":228352,"volume":88744,"rsi_14":61.44,"sma_20":213425.0,"sma_60":217883.33,"sma_120":209645.0},{"date":"2026-02-24","open":227855,"high":230342,"low":226362,"close":228850,"volume":90693,"rsi_14":59.73,"sma_20":213575.0,"sma_60":217933.33,"sma_120":209975.0},{"date":"2026-02-25","open":229845,"high":236312,"low":227855,"close":236312,"volume":133761,"rsi_14":61.44,"sma_20":222225.0,"sma_60":216553.33,"sma_120":215230.83},{"date":"2026-02-26","open":237805,"high":248750,"low":227358,"close":230342,"volume":208387,"rsi_14":47.45,"sma_20":216215.0,"sma_60":217966.67,"sma_120":210647.5},{"date":"2026-02-27","open":232830,"high":235318,"low":224372,"close":229845,"volume":137527,"rsi_14":61.18,"sma_20":222175.0,"sma_60":216986.67,"sma_120":215693.33},{"date":"2026-03-03","open":224870,"high":228850,"low":216910,"close":218402,"volume":144683,"rsi_14":55.36,"sma_20":221525.0,"sma_60":217145.0,"sma_120":215830.83},{"date":"2026-03-04","open":212930,"high":216412,"low":193926,"close":194622,"volume":205937,"rsi_14":39.74,"sma_20":219505.0,"sma_60":217021.67,"sma_120":215850.83},{"date":"2026-03-05","open":207458,"high":208452,"low":198502,"close":203478,"volume":139135,"rsi_14":50.77,"sma_20":218005.0,"sma_60":216946.67,"sma_120":215975.0},{"date":"2026-03-06","open":199000,"high":217408,"low":199000,"close":213428,"volume":151681,"rsi_14":55.15,"sma_20":217730.0,"sma_60":216921.67,"sma_120":216166.67},{"date":"2026-03-09","open":200990,"high":214422,"low":198005,"close":212432,"volume":152153,"rsi_14":50.0,"sma_20":217730.0,"sma_60":216896.67,"sma_120":216317.5},{"date":"2026-03-10","open":216910,"high":226362,"low":215915,"close":218402,"volume":139260,"rsi_14":51.96,"sma_20":218005.0,"sma_60":217021.67,"sma_120":216496.67},{"date":"2026-03-11","open":222880,"high":223875,"low":206462,"close":208950,"volume":142801,"rsi_14":49.07,"sma_20":217980.0,"sma_60":217155.0,"sma_120":216598.33},{"date":"2026-03-12","open":208950,"high":212930,"low":206462,"close":210940,"volume":143984,"rsi_14":42.09,"sma_20":217755.0,"sma_60":217305.0,"sma_120":216698.33},{"date":"2026-03-13","open":206960,"high":228850,"low":206462,"close":227358,"volume":217746,"rsi_14":48.35,"sma_20":219030.0,"sma_60":217771.67,"sma_120":216931.67},{"date":"2026-03-16","open":229348,"high":234820,"low":223875,"close":224870,"volume":99845,"rsi_14":48.35,"sma_20":220155.0,"sma_60":216226.67,"sma_120":211992.5},{"date":"2026-03-17","open":224870,"high":225865,"low":218402,"close":223378,"volume":112536,"rsi_14":47.44,"sma_20":220705.0,"sma_60":216351.67,"sma_120":212142.5},{"date":"2026-03-18","open":226860,"high":229348,"low":223378,"close":228850,"volume":83375,"rsi_14":46.44,"sma_20":221430.0,"sma_60":216626.67,"sma_120":212296.67},{"date":"2026-03-19","open":221388,"high":223378,"low":215915,"close":219895,"volume":100715,"rsi_14":45.15,"sma_20":221880.0,"sma_60":216851.67,"sma_120":212371.67},{"date":"2026-03-20","open":221885,"high":231835,"low":221885,"close":226860,"volume":93946,"rsi_14":48.69,"sma_20":221930.0,"sma_60":217210.0,"sma_120":212492.5},{"date":"2026-03-23","open":218900,"high":224870,"low":211438,"close":212930,"volume":73674,"rsi_14":47.66,"sma_20":221030.0,"sma_60":217268.33,"sma_120":212509.17},{"date":"2026-03-24","open":220392,"high":220890,"low":211935,"close":216412,"volume":41359,"rsi_14":61.3,"sma_20":220430.0,"sma_60":217526.67,"sma_120":212555.0},{"date":"2026-03-25","open":221885,"high":233825,"low":221388,"close":226362,"volume":137087,"rsi_14":61.73,"sma_20":220305.0,"sma_60":217951.67,"sma_120":212705.0},{"date":"2026-03-26","open":227855,"high":230840,"low":221885,"close":224372,"volume":94990,"rsi_14":56.11,"sma_20":219705.0,"sma_60":218285.0,"sma_120":212850.83},{"date":"2026-03-27","open":219398,"high":229348,"low":219398,"close":228850,"volume":99190,"rsi_14":58.82,"sma_20":219630.0,"sma_60":218676.67,"sma_120":213055.0},{"date":"2026-03-30","open":222500,"high":226000,"low":219500,"close":222000,"volume":65740,"rsi_14":51.31,"sma_20":219180.0,"sma_60":218985.0,"sma_120":213249.17},{"date":"2026-03-31","open":220500,"high":231000,"low":220000,"close":224000,"volume":126888,"rsi_14":57.95,"sma_20":219405.0,"sma_60":219326.67,"sma_120":213498.33},{"date":"2026-04-01","open":229500,"high":231000,"low":223000,"close":229500,"volume":109627,"rsi_14":59.56,"sma_20":221100.0,"sma_60":219601.67,"sma_120":213783.33},{"date":"2026-04-02","open":229500,"high":230000,"low":211500,"close":213000,"volume":145737,"rsi_14":41.53,"sma_20":221525.0,"sma_60":219526.67,"sma_120":213941.67},{"date":"2026-04-03","open":214500,"high":217500,"low":211500,"close":211500,"volume":42412,"rsi_14":41.99,"sma_20":221375.0,"sma_60":219368.33,"sma_120":214097.5},{"date":"2026-04-06","open":214000,"high":216500,"low":211500,"close":213000,"volume":39531,"rsi_14":43.65,"sma_20":221350.0,"sma_60":219226.67,"sma_120":214256.67},{"date":"2026-04-07","open":213500,"high":217000,"low":209000,"close":210000,"volume":43798,"rsi_14":38.64,"sma_20":220875.0,"sma_60":219051.67,"sma_120":214392.5},{"date":"2026-04-08","open":218500,"high":220500,"low":215000,"close":218000,"volume":63520,"rsi_14":48.28,"sma_20":221275.0,"sma_60":218943.33,"sma_120":214620.83},{"date":"2026-04-09","open":217500,"high":235000,"low":217500,"close":234000,"volume":226733,"rsi_14":53.12,"sma_20":222375.0,"sma_60":219168.33,"sma_120":214930.0},{"date":"2026-04-10","open":231000,"high":246000,"low":231000,"close":240000,"volume":204638,"rsi_14":64.77,"sma_20":222950.0,"sma_60":219593.33,"sma_120":215301.67},{"date":"2026-04-13","open":236500,"high":243500,"low":234000,"close":239000,"volume":81469,"rsi_14":62.57,"sma_20":223600.0,"sma_60":219968.33,"sma_120":215660.83},{"date":"2026-04-14","open":240000,"high":252000,"low":240000,"close":248500,"volume":190104,"rsi_14":62.35,"sma_20":224800.0,"sma_60":220426.67,"sma_120":216035.83},{"date":"2026-04-15","open":251000,"high":254000,"low":244000,"close":247500,"volume":123092,"rsi_14":63.1,"sma_20":225675.0,"sma_60":220768.33,"sma_120":216415.0},{"date":"2026-04-16","open":254000,"high":272000,"low":253500,"close":266500,"volume":269116,"rsi_14":68.53,"sma_20":227950.0,"sma_60":221385.0,"sma_120":216948.33},{"date":"2026-04-17","open":268000,"high":273000,"low":261500,"close":262500,"volume":85636,"rsi_14":71.43,"sma_20":229675.0,"sma_60":221726.67,"sma_120":217277.5},{"date":"2026-04-20","open":274000,"high":275000,"low":265500,"close":267500,"volume":117497,"rsi_14":72.31,"sma_20":232350.0,"sma_60":222301.67,"sma_120":217719.17},{"date":"2026-04-21","open":269000,"high":270500,"low":257000,"close":260000,"volume":157072,"rsi_14":65.33,"sma_20":234475.0,"sma_60":222776.67,"sma_120":218135.83},{"date":"2026-04-22","open":259500,"high":279000,"low":259000,"close":275000,"volume":202238,"rsi_14":81.63,"sma_20":236850.0,"sma_60":223576.67,"sma_120":218710.83},{"date":"2026-04-23","open":281000,"high":282000,"low":266000,"close":271000,"volume":103019,"rsi_14":79.6,"sma_20":239125.0,"sma_60":224351.67,"sma_120":219244.17},{"date":"2026-04-24","open":273500,"high":275500,"low":265500,"close":270500,"volume":90413,"rsi_14":78.89,"sma_20":241150.0,"sma_60":225665.0,"sma_120":219832.5},{"date":"2026-04-27","open":267500,"high":267500,"low":260000,"close":261500,"volume":127724,"rsi_14":74.41,"sma_20":243125.0,"sma_60":226906.67,"sma_120":220360.83},{"date":"2026-04-28","open":262500,"high":273000,"low":262500,"close":267500,"volume":118157,"rsi_14":73.91,"sma_20":245300.0,"sma_60":228176.67,"sma_120":220945.83},{"date":"2026-04-29","open":273000,"high":293000,"low":272500,"close":277500,"volume":290978,"rsi_14":72.31,"sma_20":247700.0,"sma_60":229426.67,"sma_120":221605.0},{"date":"2026-04-30","open":277500,"high":280500,"low":270000,"close":270500,"volume":88748,"rsi_14":62.5,"sma_20":256700.0,"sma_60":233450.0,"sma_120":225443.33},{"date":"2026-05-04","open":274000,"high":277000,"low":265500,"close":267500,"volume":127840,"rsi_14":64.18,"sma_20":253375.0,"sma_60":230826.67,"sma_120":223290.83},{"date":"2026-05-06","open":263500,"high":267500,"low":260000,"close":261500,"volume":100104,"rsi_14":56.7,"sma_20":255800.0,"sma_60":231626.67,"sma_120":223890.0},{"date":"2026-05-07","open":263000,"high":263000,"low":249000,"close":253000,"volume":103560,"rsi_14":52.63,"sma_20":257950.0,"sma_60":232276.67,"sma_120":224402.5},{"date":"2026-05-08","open":256000,"high":266000,"low":252500,"close":255500,"volume":100639,"rsi_14":43.75,"sma_20":259825.0,"sma_60":233026.67,"sma_120":224903.33},{"date":"2026-05-11","open":254000,"high":258500,"low":249500,"close":251000,"volume":72417,"rsi_14":43.5,"sma_20":260675.0,"sma_60":233601.67,"sma_120":225345.0},{"date":"2026-05-12","open":253000,"high":253500,"low":241500,"close":250000,"volume":111546,"rsi_14":39.64,"sma_20":261175.0,"sma_60":234385.0,"sma_120":225780.0},{"date":"2026-05-13","open":271000,"high":275000,"low":235500,"close":263000,"volume":371818,"rsi_14":51.67,"sma_20":262375.0,"sma_60":235376.67,"sma_120":226305.0},{"date":"2026-05-14","open":272000,"high":291500,"low":271000,"close":279000,"volume":317755,"rsi_14":52.2,"sma_20":263900.0,"sma_60":236468.33,"sma_120":226959.17},{"date":"2026-05-15","open":276500,"high":282500,"low":268500,"close":271500,"volume":122135,"rsi_14":50.26,"sma_20":265100.0,"sma_60":237401.67,"sma_120":227538.33},{"date":"2026-05-18","open":267500,"high":267500,"low":258500,"close":258500,"volume":94409,"rsi_14":44.39,"sma_20":264700.0,"sma_60":238176.67,"sma_120":227859.17},{"date":"2026-05-19","open":259000,"high":273000,"low":258500,"close":265000,"volume":149501,"rsi_14":51.67,"sma_20":264825.0,"sma_60":238810.0,"sma_120":228175.83},{"date":"2026-05-20","open":261500,"high":269000,"low":254000,"close":260500,"volume":137637,"rsi_14":46.6,"sma_20":264475.0,"sma_60":239285.0,"sma_120":228455.0},{"date":"2026-05-21","open":263000,"high":275000,"low":257500,"close":263000,"volume":175578,"rsi_14":42.41,"sma_20":264625.0,"sma_60":239843.33,"sma_120":228646.67},{"date":"2026-05-22","open":265000,"high":279000,"low":264500,"close":276000,"volume":158098,"rsi_14":52.71,"sma_20":264675.0,"sma_60":240610.0,"sma_120":228955.0},{"date":"2026-05-26","open":276000,"high":281000,"low":265500,"close":271500,"volume":109533,"rsi_14":51.94,"sma_20":264700.0,"sma_60":241176.67,"sma_120":229230.0},{"date":"2026-05-27","open":267500,"high":286000,"low":263000,"close":277500,"volume":195713,"rsi_14":57.77,"sma_20":265050.0,"sma_60":241943.33,"sma_120":229580.0},{"date":"2026-05-28","open":279000,"high":296500,"low":274500,"close":284500,"volume":256511,"rsi_14":65.52,"sma_20":266200.0,"sma_60":242835.0,"sma_120":230034.17},{"date":"2026-05-29","open":291500,"high":293000,"low":281000,"close":289500,"volume":136133,"rsi_14":66.35,"sma_20":267300.0,"sma_60":244001.67,"sma_120":230550.83},{"date":"2026-06-01","open":302000,"high":302500,"low":288000,"close":295500,"volume":204303,"rsi_14":71.09,"sma_20":268200.0,"sma_60":245666.67,"sma_120":231150.83},{"date":"2026-06-02","open":292500,"high":343500,"low":286000,"close":338000,"volume":841776,"rsi_14":79.93,"sma_20":271575.0,"sma_60":247891.67,"sma_120":232138.33},{"date":"2026-06-04","open":309500,"high":309500,"low":287500,"close":289500,"volume":298337,"rsi_14":57.26,"sma_20":272675.0,"sma_60":249141.67,"sma_120":232705.0},{"date":"2026-06-05","open":280000,"high":284500,"low":271500,"close":281500,"volume":139003,"rsi_14":50.72,"sma_20":273675.0,"sma_60":250275.0,"sma_120":233250.83},{"date":"2026-06-08","open":256000,"high":279000,"low":256000,"close":267000,"volume":138672,"rsi_14":48.76,"sma_20":274375.0,"sma_60":251066.67,"sma_120":233705.0},{"date":"2026-06-09","open":265500,"high":274500,"low":254500,"close":264500,"volume":183554,"rsi_14":51.75,"sma_20":274825.0,"sma_60":251975.0,"sma_120":234113.33},{"date":"2026-06-10","open":257500,"high":265000,"low":248500,"close":257000,"volume":129162,"rsi_14":47.67,"sma_20":275125.0,"sma_60":252725.0,"sma_120":234446.67},{"date":"2026-06-11","open":247500,"high":260000,"low":244000,"close":260000,"volume":130729,"rsi_14":49.85,"sma_20":275625.0,"sma_60":253250.0,"sma_120":234834.17},{"date":"2026-06-12","open":265500,"high":272000,"low":256000,"close":263000,"volume":136637,"rsi_14":50.0,"sma_20":275625.0,"sma_60":253866.67,"sma_120":235296.67},{"date":"2026-06-15","open":269500,"high":272500,"low":259500,"close":261500,"volume":153769,"rsi_14":45.45,"sma_20":274750.0,"sma_60":254483.33,"sma_120":235755.0},{"date":"2026-06-16","open":264500,"high":268500,"low":259000,"close":261000,"volume":108095,"rsi_14":46.62,"sma_20":274225.0,"sma_60":255000.0,"sma_120":236175.83},{"date":"2026-06-17","open":262500,"high":270500,"low":256000,"close":266500,"volume":105022,"rsi_14":30.26,"sma_20":272250.0,"sma_60":259483.33,"sma_120":239480.0},{"date":"2026-06-18","open":267000,"high":269000,"low":258500,"close":258500,"volume":78426,"rsi_14":41.67,"sma_20":274300.0,"sma_60":256266.67,"sma_120":237184.17},{"date":"2026-06-19","open":261000,"high":282500,"low":260500,"close":277000,"volume":245967,"rsi_14":46.31,"sma_20":275125.0,"sma_60":257316.67,"sma_120":237780.0},{"date":"2026-06-22","open":277500,"high":277500,"low":259500,"close":260500,"volume":87811,"rsi_14":40.28,"sma_20":275000.0,"sma_60":258033.33,"sma_120":238230.0},{"date":"2026-06-23","open":259500,"high":263000,"low":241500,"close":241500,"volume":105077,"rsi_14":19.17,"sma_20":273275.0,"sma_60":258266.67,"sma_120":238546.67},{"date":"2026-06-24","open":244500,"high":247500,"low":238000,"close":243500,"volume":72488,"rsi_14":29.09,"sma_20":271875.0,"sma_60":258566.67,"sma_120":238880.0},{"date":"2026-06-25","open":243000,"high":248000,"low":233500,"close":234500,"volume":144753,"rsi_14":28.83,"sma_20":269725.0,"sma_60":258641.67,"sma_120":239059.17},{"date":"2026-06-26","open":244000,"high":244000,"low":227500,"close":238000,"volume":116875,"rsi_14":35.5,"sma_20":267400.0,"sma_60":258908.33,"sma_120":239230.0},{"date":"2026-06-29","open":240000,"high":261000,"low":236500,"close":259000,"volume":149521,"rsi_14":47.68,"sma_20":265875.0,"sma_60":259491.67,"sma_120":239546.67},{"date":"2026-06-30","open":259000,"high":267500,"low":254000,"close":257500,"volume":98030,"rsi_14":50.22,"sma_20":263975.0,"sma_60":259958.33,"sma_120":239846.67},{"date":"2026-07-01","open":258500,"high":261000,"low":252500,"close":255500,"volume":76338,"rsi_14":47.98,"sma_20":259850.0,"sma_60":260666.67,"sma_120":240138.33},{"date":"2026-07-02","open":257000,"high":274000,"low":253000,"close":265000,"volume":123319,"rsi_14":50.85,"sma_20":258625.0,"sma_60":261558.33,"sma_120":240475.83},{"date":"2026-07-03","open":265500,"high":265500,"low":253000,"close":261000,"volume":66763,"rsi_14":49.79,"sma_20":257600.0,"sma_60":262358.33,"sma_120":240813.33},{"date":"2026-07-06","open":262000,"high":262500,"low":248500,"close":252500,"volume":58449,"rsi_14":46.69,"sma_20":256875.0,"sma_60":263066.67,"sma_120":241130.0},{"date":"2026-07-07","open":253500,"high":259000,"low":247000,"close":255000,"volume":84626,"rsi_14":45.42,"sma_20":256400.0,"sma_60":263683.33,"sma_120":241450.83},{"date":"2026-07-08","open":255500,"high":261000,"low":248500,"close":258500,"volume":91476,"rsi_14":50.0,"sma_20":256475.0,"sma_60":264091.67,"sma_120":241763.33},{"date":"2026-07-09","open":257000,"high":260500,"low":245500,"close":249500,"volume":113167,"rsi_14":37.67,"sma_20":255950.0,"sma_60":264250.0,"sma_120":241950.83},{"date":"2026-07-10","open":254500,"high":256000,"low":248000,"close":248500,"volume":79422,"rsi_14":43.75,"sma_20":255225.0,"sma_60":264408.33,"sma_120":242109.17},{"date":"2026-07-13","open":250500,"high":251000,"low":236000,"close":240500,"volume":82609,"rsi_14":49.41,"sma_20":254175.0,"sma_60":264275.0,"sma_120":242096.67},{"date":"2026-07-14","open":240000,"high":242000,"low":227500,"close":227500,"volume":105648,"rsi_14":41.67,"sma_20":252500.0,"sma_60":263941.67,"sma_120":242050.83},{"date":"2026-07-15","open":232000,"high":238500,"low":225000,"close":226500,"volume":97712,"rsi_14":45.45,"sma_20":250500.0,"sma_60":263275.0,"sma_120":242009.17},{"date":"2026-07-16","open":225500,"high":228500,"low":220000,"close":223000,"volume":86310,"rsi_14":41.48,"sma_20":248725.0,"sma_60":262616.67,"sma_120":241975.83},{"date":"2026-07-20","open":219000,"high":220500,"low":208000,"close":210500,"volume":114745,"rsi_14":19.5,"sma_20":245400.0,"sma_60":261666.67,"sma_120":241859.17},{"date":"2026-07-21","open":209000,"high":216000,"low":203000,"close":213500,"volume":107449,"rsi_14":22.84,"sma_20":243050.0,"sma_60":260891.67,"sma_120":242040.83},{"date":"2026-07-22","open":217000,"high":223000,"low":215000,"close":218000,"volume":49139,"rsi_14":27.54,"sma_20":241875.0,"sma_60":259941.67,"sma_120":242299.17},{"date":"2026-07-23","open":217000,"high":227000,"low":217000,"close":225000,"volume":63084,"rsi_14":25.31,"sma_20":240950.0,"sma_60":259175.0,"sma_120":242580.0},{"date":"2026-07-24","open":223500,"high":231000,"low":220000,"close":228000,"volume":63403,"rsi_14":29.38,"sma_20":240625.0,"sma_60":258466.67,"sma_120":242792.5},{"date":"2026-07-27","open":229500,"high":235000,"low":227500,"close":232500,"volume":49650,"rsi_14":36.84,"sma_20":240350.0,"sma_60":257983.33,"sma_120":242996.67},{"date":"2026-07-28","open":229500,"high":231500,"low":221500,"close":225000,"volume":58116,"rsi_14":31.48,"sma_20":238650.0,"sma_60":257275.0,"sma_120":243013.33},{"date":"2026-07-29","open":225500,"high":232000,"low":216500,"close":222500,"volume":100004,"rsi_14":27.5,"sma_20":236900.0,"sma_60":256358.33,"sma_120":242896.67},{"date":"2026-07-30","open":223500,"high":237000,"low":221500,"close":229000,"volume":91648,"rsi_14":36.77,"sma_20":235575.0,"sma_60":255666.67,"sma_120":242850.83},{"date":"2026-07-31","open":230500,"high":234500,"low":222500,"close":234500,"volume":84945,"rsi_14":41.46,"sma_20":234050.0,"sma_60":255116.67,"sma_120":242971.67},{"date":"2026-08-03","open":230000,"high":238000,"low":228000,"close":232000,"volume":54463,"rsi_14":44.44,"sma_20":232600.0,"sma_60":254625.0,"sma_120":243125.83},{"date":"2026-08-04","open":229000,"high":242000,"low":229000,"close":240500,"volume":43882,"rsi_14":59.03,"sma_20":232000.0,"sma_60":254416.67,"sma_120":243346.67},{"date":"2026-08-05","open":241500,"high":245500,"low":234500,"close":235000,"volume":68032,"rsi_14":55.56,"sma_20":231000.0,"sma_60":254075.0,"sma_120":243550.83},{"date":"2026-08-06","open":236000,"high":241000,"low":233000,"close":239500,"volume":45617,"rsi_14":60.65,"sma_20":230050.0,"sma_60":253883.33,"sma_120":243742.5},{"date":"2026-08-07","open":238000,"high":249000,"low":238000,"close":248500,"volume":59029,"rsi_14":75.68,"sma_20":230000.0,"sma_60":253858.33,"sma_120":244121.67},{"date":"2026-08-10","open":247500,"high":248000,"low":238500,"close":243500,"volume":50179,"rsi_14":69.74,"sma_20":229750.0,"sma_60":253533.33,"sma_120":244455.0},{"date":"2026-08-11","open":247500,"high":268000,"low":241000,"close":255500,"volume":220264,"rsi_14":72.46,"sma_20":230500.0,"sma_60":253141.67,"sma_120":244805.0},{"date":"2026-08-12","open":255500,"high":265000,"low":241000,"close":246500,"volume":125934,"rsi_14":62.57,"sma_20":231450.0,"sma_60":252725.0,"sma_120":245063.33},{"date":"2026-08-13","open":249000,"high":250500,"low":240000,"close":243500,"volume":111441,"rsi_14":59.06,"sma_20":232300.0,"sma_60":252475.0,"sma_120":245325.83},{"date":"2026-08-14","open":245000,"high":248000,"low":240500,"close":247500,"volume":74476,"rsi_14":58.82,"sma_20":233525.0,"sma_60":252183.33,"sma_120":245496.67},{"date":"2026-08-18","open":243500,"high":244000,"low":226000,"close":230000,"volume":151428,"rsi_14":52.63,"sma_20":234500.0,"sma_60":251675.0,"sma_120":245480.0},{"date":"2026-08-19","open":225000,"high":225000,"low":215000,"close":219500,"volume":84561,"rsi_14":48.54,"sma_20":234800.0,"sma_60":250950.0,"sma_120":245396.67},{"date":"2026-08-20","open":219500,"high":226000,"low":218000,"close":220500,"volume":79376,"rsi_14":45.64,"sma_20":234925.0,"sma_60":250025.0,"sma_120":245317.5},{"date":"2026-08-21","open":217500,"high":226000,"low":217500,"close":224500,"volume":55658,"rsi_14":44.79,"sma_20":234900.0,"sma_60":249241.67,"sma_120":245209.17},{"date":"2026-08-24","open":223500,"high":231000,"low":223500,"close":226000,"volume":49843,"rsi_14":46.84,"sma_20":234800.0,"sma_60":248383.33,"sma_120":245163.33},{"date":"2026-08-25","open":228000,"high":228000,"low":217000,"close":225000,"volume":78073,"rsi_14":41.14,"sma_20":234425.0,"sma_60":247391.67,"sma_120":245113.33},{"date":"2026-08-26","open":227000,"high":228500,"low":223000,"close":226500,"volume":77408,"rsi_14":44.91,"sma_20":234500.0,"sma_60":246341.67,"sma_120":245171.67},{"date":"2026-08-27","open":228500,"high":231000,"low":221500,"close":223000,"volume":65859,"rsi_14":40.0,"sma_20":234525.0,"sma_60":245133.33,"sma_120":245400.0},{"date":"2026-08-28","open":221500,"high":225500,"low":220500,"close":225000,"volume":32455,"rsi_14":34.44,"sma_20":234325.0,"sma_60":243250.0,"sma_120":245570.83},{"date":"2026-08-31","open":224500,"high":225500,"low":219000,"close":224500,"volume":38601,"rsi_14":36.62,"sma_20":233825.0,"sma_60":242166.67,"sma_120":245654.17},{"date":"2026-09-01","open":222000,"high":228000,"low":221500,"close":224000,"volume":43974,"rsi_14":23.53,"sma_20":233425.0,"sma_60":241208.33,"sma_120":245741.67},{"date":"2026-09-02","open":221000,"high":222000,"low":217000,"close":219000,"volume":46747,"rsi_14":25.23,"sma_20":232350.0,"sma_60":240408.33,"sma_120":245737.5},{"date":"2026-09-03","open":219000,"high":222500,"low":212000,"close":217000,"volume":55674,"rsi_14":25.69,"sma_20":231450.0,"sma_60":239616.67,"sma_120":245795.83},{"date":"2026-09-04","open":218500,"high":222500,"low":217000,"close":222000,"volume":51793,"rsi_14":27.03,"sma_20":230575.0,"sma_60":239033.33,"sma_120":245879.17},{"date":"2026-09-07","open":224000,"high":228000,"low":219500,"close":223000,"volume":78434,"rsi_14":41.03,"sma_20":229300.0,"sma_60":238416.67,"sma_120":245833.33},{"date":"2026-09-08","open":223500,"high":225000,"low":211000,"close":211500,"volume":129856,"rsi_14":40.0,"sma_20":227700.0,"sma_60":237558.33,"sma_120":245712.5},{"date":"2026-09-09","open":211500,"high":212000,"low":206500,"close":210500,"volume":102684,"rsi_14":37.5,"sma_20":225450.0,"sma_60":236708.33,"sma_120":245595.83},{"date":"2026-09-10","open":207500,"high":209500,"low":204000,"close":209500,"volume":204024,"rsi_14":29.73,"sma_20":223600.0,"sma_60":235850.0,"sma_120":245425.0},{"date":"2026-09-11","open":205000,"high":210500,"low":204000,"close":205500,"volume":94975,"rsi_14":24.05,"sma_20":221700.0,"sma_60":234833.33,"sma_120":245295.83},{"date":"2026-09-14","open":204500,"high":207000,"low":203000,"close":204000,"volume":74227,"rsi_14":23.75,"sma_20":219525.0,"sma_60":233925.0,"sma_120":245095.83},{"date":"2026-09-15","open":203500,"high":208000,"low":201500,"close":203500,"volume":62033,"rsi_14":20.51,"sma_20":218200.0,"sma_60":232700.0,"sma_120":245008.33},{"date":"2026-09-16","open":205000,"high":207500,"low":199900,"close":201500,"volume":68000,"rsi_14":21.33,"sma_20":217300.0,"sma_60":231716.67,"sma_120":244875.0},{"date":"2026-09-17","open":202500,"high":206000,"low":200000,"close":205000,"volume":62530,"rsi_14":24.36,"sma_20":216525.0,"sma_60":231108.33,"sma_120":244687.5},{"date":"2026-09-18","open":208000,"high":213000,"low":206500,"close":209000,"volume":91782,"rsi_14":31.76,"sma_20":215750.0,"sma_60":230533.33,"sma_120":244550.0},{"date":"2026-09-21","open":208500,"high":209500,"low":204500,"close":207500,"volume":51115,"rsi_14":31.03,"sma_20":214825.0,"sma_60":230083.33,"sma_120":244362.5},{"date":"2026-09-22","open":208000,"high":224500,"low":208000,"close":223500,"volume":131544,"rsi_14":54.13,"sma_20":214750.0,"sma_60":229841.67,"sma_120":244375.0},{"date":"2026-09-23","open":222500,"high":222500,"low":209500,"close":213500,"volume":95499,"rsi_14":47.2,"sma_20":214100.0,"sma_60":229083.33,"sma_120":244287.5},{"date":"2026-09-28","open":212500,"high":220000,"low":212500,"close":213500,"volume":61926,"rsi_14":42.61,"sma_20":213625.0,"sma_60":228350.0,"sma_120":244154.17},{"date":"2026-09-29","open":216500,"high":220500,"low":205500,"close":210500,"volume":79761,"rsi_14":39.5,"sma_20":212900.0,"sma_60":227600.0,"sma_120":244133.33},{"date":"2026-09-30","open":213000,"high":215000,"low":207000,"close":214000,"volume":86975,"rsi_14":52.43,"sma_20":212375.0,"sma_60":226750.0,"sma_120":244154.17},{"date":"2026-10-01","open":226500,"high":236500,"low":223500,"close":230500,"volume":254949,"rsi_14":64.93,"sma_20":212700.0,"sma_60":226241.67,"sma_120":244300.0},{"date":"2026-10-02","open":232000,"high":244500,"low":229000,"close":244500,"volume":190012,"rsi_14":71.88,"sma_20":213975.0,"sma_60":226108.33,"sma_120":244587.5},{"date":"2026-10-06","open":239500,"high":239500,"low":222000,"close":226000,"volume":296287,"rsi_14":60.85,"sma_20":214425.0,"sma_60":225625.0,"sma_120":244654.17},{"date":"2026-10-07","open":225500,"high":243500,"low":224500,"close":236000,"volume":209191,"rsi_14":65.53,"sma_20":215125.0,"sma_60":225250.0,"sma_120":244670.83},{"date":"2026-10-08","open":235500,"high":235500,"low":217500,"close":223000,"volume":204537,"rsi_14":58.44,"sma_20":215125.0,"sma_60":224808.33,"sma_120":244529.17},{"date":"2026-10-12","open":221500,"high":225000,"low":207500,"close":209000,"volume":182202,"rsi_14":52.94,"sma_20":215000.0,"sma_60":224150.0,"sma_120":244279.17},{"date":"2026-10-13","open":207000,"high":208500,"low":199500,"close":206500,"volume":104478,"rsi_14":50.59,"sma_20":214800.0,"sma_60":223583.33,"sma_120":243929.17},{"date":"2026-10-14","open":206000,"high":208000,"low":203000,"close":206500,"volume":79059,"rsi_14":48.98,"sma_20":214650.0,"sma_60":223233.33,"sma_120":243587.5},{"date":"2026-10-15","open":202000,"high":205000,"low":197700,"close":199000,"volume":119782,"rsi_14":46.69,"sma_20":214325.0,"sma_60":222775.0,"sma_120":243025.0},{"date":"2026-10-16","open":201500,"high":214500,"low":201500,"close":208500,"volume":127040,"rsi_14":43.85,"sma_20":214550.0,"sma_60":222533.33,"sma_120":242575.0},{"date":"2026-10-19","open":207000,"high":219000,"low":204500,"close":215500,"volume":81947,"rsi_14":50.84,"sma_20":215150.0,"sma_60":222616.67,"sma_120":242141.67},{"date":"2026-10-20","open":215500,"high":223500,"low":215000,"close":218500,"volume":94206,"rsi_14":52.05,"sma_20":216000.0,"sma_60":222700.0,"sma_120":241795.83},{"date":"2026-10-21","open":220500,"high":223000,"low":213000,"close":213500,"volume":75157,"rsi_14":51.21,"sma_20":216425.0,"sma_60":222625.0,"sma_120":241283.33},{"date":"2026-10-22","open":212000,"high":214500,"low":208500,"close":213000,"volume":61762,"rsi_14":49.59,"sma_20":216625.0,"sma_60":222425.0,"sma_120":240800.0},{"date":"2026-10-23","open":210984,"high":211483,"low":203004,"close":204000,"volume":49613}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29218.16,"pbr":1.23,"per":6.98,"roa":2.81,"roe":3.66,"grade":"C","comment":"PER 7.02배, ROE 3.66%","revenue":2092138212180.0,"analysis":"PER 7.0배입니다. ROE 3.7%입니다. 시가총액 4.42조. 매출 2.09조, 영업이익 2829.18억.","eps_basis":"TTM","debt_ratio":0.30226723263431116,"market_cap":4394964984000,"net_income":629476680053.0,"total_debt":1082719739259.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":4664714816340.0,"total_equity":3581995077081.0,"profit_margin":30.09,"revenue_basis":"TTM","dividend_yield":0.43,"net_income_basis":"TTM","operating_income":282917847617.0,"operating_margin":13.52,"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":204000.0,"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":279500.0},{"date":"2016-10-25","close":273500.0},{"date":"2016-10-26","close":275000.0},{"date":"2016-10-27","close":267500.0},{"date":"2016-10-28","close":266500.0},{"date":"2016-10-31","close":264500.0},{"date":"2016-11-01","close":268000.0},{"date":"2016-11-02","close":262500.0},{"date":"2016-11-03","close":267000.0},{"date":"2016-11-04","close":263000.0},{"date":"2016-11-07","close":273500.0},{"date":"2016-11-08","close":272500.0},{"date":"2016-11-09","close":267000.0},{"date":"2016-11-10","close":273000.0},{"date":"2016-11-11","close":256500.0},{"date":"2016-11-14","close":247000.0},{"date":"2016-11-15","close":245000.0},{"date":"2016-11-16","close":253500.0},{"date":"2016-11-17","close":255500.0},{"date":"2016-11-18","close":254000.0},{"date":"2016-11-21","close":254500.0},{"date":"2016-11-22","close":259500.0},{"date":"2016-11-23","close":260000.0},{"date":"2016-11-24","close":251500.0},{"date":"2016-11-25","close":264000.0},{"date":"2016-11-28","close":261000.0},{"date":"2016-11-29","close":268500.0},{"date":"2016-11-30","close":272000.0},{"date":"2016-12-01","close":245000.0},{"date":"2016-12-02","close":241500.0},{"date":"2016-12-05","close":237500.0},{"date":"2016-12-06","close":240500.0},{"date":"2016-12-07","close":241500.0},{"date":"2016-12-08","close":218000.0},{"date":"2016-12-09","close":242000.0},{"date":"2016-12-12","close":244000.0},{"date":"2016-12-13","close":249500.0},{"date":"2016-12-14","close":258500.0},{"date":"2016-12-15","close":264000.0},{"date":"2016-12-16","close":264000.0},{"date":"2016-12-19","close":265500.0},{"date":"2016-12-20","close":258000.0},{"date":"2016-12-21","close":257500.0},{"date":"2016-12-22","close":262000.0},{"date":"2016-12-23","close":249500.0},{"date":"2016-12-26","close":250000.0},{"date":"2016-12-27","close":250000.0},{"date":"2016-12-28","close":245500.0},{"date":"2016-12-29","close":247500.0},{"date":"2017-01-02","close":248000.0},{"date":"2017-01-03","close":259000.0},{"date":"2017-01-04","close":260000.0},{"date":"2017-01-05","close":261000.0},{"date":"2017-01-06","close":260500.0},{"date":"2017-01-09","close":262000.0},{"date":"2017-01-10","close":263500.0},{"date":"2017-01-11","close":267500.0},{"date":"2017-01-12","close":277000.0},{"date":"2017-01-13","close":279500.0},{"date":"2017-01-16","close":287000.0},{"date":"2017-01-17","close":281000.0},{"date":"2017-01-18","close":286500.0},{"date":"2017-01-19","close":300000.0},{"date":"2017-01-20","close":314000.0},{"date":"2017-01-23","close":313000.0},{"date":"2017-01-24","close":304500.0},{"date":"2017-01-25","close":305500.0},{"date":"2017-01-26","close":308500.0},{"date":"2017-01-31","close":304000.0},{"date":"2017-02-01","close":307000.0},{"date":"2017-02-02","close":306500.0},{"date":"2017-02-03","close":316000.0},{"date":"2017-02-06","close":316000.0},{"date":"2017-02-07","close":301000.0},{"date":"2017-02-08","close":302000.0},{"date":"2017-02-09","close":293500.0},{"date":"2017-02-10","close":292500.0},{"date":"2017-02-13","close":294000.0},{"date":"2017-02-14","close":286000.0},{"date":"2017-02-15","close":288000.0},{"date":"2017-02-16","close":289500.0},{"date":"2017-02-17","close":283000.0},{"date":"2017-02-20","close":290500.0},{"date":"2017-02-21","close":297000.0},{"date":"2017-02-22","close":303500.0},{"date":"2017-02-23","close":305000.0},{"date":"2017-02-24","close":300000.0},{"date":"2017-02-27","close":280000.0},{"date":"2017-02-28","close":274000.0},{"date":"2017-03-02","close":263500.0},{"date":"2017-03-03","close":271500.0},{"date":"2017-03-06","close":276500.0},{"date":"2017-03-07","close":273500.0},{"date":"2017-03-08","close":283000.0},{"date":"2017-03-09","close":281500.0},{"date":"2017-03-10","close":290000.0},{"date":"2017-03-13","close":296500.0},{"date":"2017-03-14","close":295500.0},{"date":"2017-03-15","close":297500.0},{"date":"2017-03-16","close":296500.0},{"date":"2017-03-17","close":292000.0},{"date":"2017-03-20","close":292000.0},{"date":"2017-03-21","close":295000.0},{"date":"2017-03-22","close":297500.0},{"date":"2017-03-23","close":294500.0},{"date":"2017-03-24","close":290000.0},{"date":"2017-03-27","close":284500.0},{"date":"2017-03-28","close":289500.0},{"date":"2017-03-29","close":304500.0},{"date":"2017-03-30","close":302000.0},{"date":"2017-03-31","close":305000.0},{"date":"2017-04-03","close":309000.0},{"date":"2017-04-04","close":315000.0},{"date":"2017-04-05","close":319500.0},{"date":"2017-04-06","close":318500.0},{"date":"2017-04-07","close":319500.0},{"date":"2017-04-10","close":322500.0},{"date":"2017-04-11","close":319500.0},{"date":"2017-04-12","close":337500.0},{"date":"2017-04-13","close":358500.0},{"date":"2017-04-14","close":357500.0},{"date":"2017-04-17","close":359500.0},{"date":"2017-04-18","close":358500.0},{"date":"2017-04-19","close":359000.0},{"date":"2017-04-20","close":366500.0},{"date":"2017-04-21","close":355500.0},{"date":"2017-04-24","close":352000.0},{"date":"2017-04-25","close":364000.0},{"date":"2017-04-26","close":360000.0},{"date":"2017-04-27","close":355500.0},{"date":"2017-04-28","close":360000.0},{"date":"2017-05-02","close":371000.0},{"date":"2017-05-04","close":378500.0},{"date":"2017-05-08","close":366000.0},{"date":"2017-05-10","close":362500.0},{"date":"2017-05-11","close":368000.0},{"date":"2017-05-12","close":351000.0},{"date":"2017-05-15","close":359000.0},{"date":"2017-05-16","close":358500.0},{"date":"2017-05-17","close":374500.0},{"date":"2017-05-18","close":374000.0},{"date":"2017-05-19","close":379500.0},{"date":"2017-05-22","close":380000.0},{"date":"2017-05-23","close":376500.0},{"date":"2017-05-24","close":365500.0},{"date":"2017-05-25","close":365000.0},{"date":"2017-05-26","close":376500.0},{"date":"2017-05-29","close":379000.0},{"date":"2017-05-30","close":382500.0},{"date":"2017-05-31","close":378500.0},{"date":"2017-06-01","close":377500.0},{"date":"2017-06-02","close":382500.0},{"date":"2017-06-05","close":392500.0},{"date":"2017-06-07","close":391500.0},{"date":"2017-06-08","close":392000.0},{"date":"2017-06-09","close":406000.0},{"date":"2017-06-12","close":416000.0},{"date":"2017-06-13","close":408000.0},{"date":"2017-06-14","close":415000.0},{"date":"2017-06-15","close":415500.0},{"date":"2017-06-16","close":407500.0},{"date":"2017-06-19","close":407500.0},{"date":"2017-06-20","close":361000.0},{"date":"2017-06-21","close":365000.0},{"date":"2017-06-22","close":348000.0},{"date":"2017-06-23","close":389000.0},{"date":"2017-06-26","close":387500.0},{"date":"2017-06-27","close":386000.0},{"date":"2017-06-28","close":361500.0},{"date":"2017-06-29","close":378500.0},{"date":"2017-06-30","close":379500.0},{"date":"2017-07-03","close":369000.0},{"date":"2017-07-04","close":375000.0},{"date":"2017-07-05","close":388500.0},{"date":"2017-07-06","close":405000.0},{"date":"2017-07-07","close":395500.0},{"date":"2017-07-10","close":378500.0},{"date":"2017-07-11","close":377000.0},{"date":"2017-07-12","close":363000.0},{"date":"2017-07-13","close":367500.0},{"date":"2017-07-14","close":364500.0},{"date":"2017-07-17","close":359000.0},{"date":"2017-07-18","close":359000.0},{"date":"2017-07-19","close":360500.0},{"date":"2017-07-20","close":386500.0},{"date":"2017-07-21","close":377500.0},{"date":"2017-07-24","close":366000.0},{"date":"2017-07-25","close":372500.0},{"date":"2017-07-26","close":360000.0},{"date":"2017-07-27","close":362500.0},{"date":"2017-07-28","close":351500.0},{"date":"2017-07-31","close":361000.0},{"date":"2017-08-01","close":366500.0},{"date":"2017-08-02","close":374500.0},{"date":"2017-08-03","close":375500.0},{"date":"2017-08-04","close":372500.0},{"date":"2017-08-07","close":384000.0},{"date":"2017-08-08","close":391000.0},{"date":"2017-08-09","close":389500.0},{"date":"2017-08-10","close":394000.0},{"date":"2017-08-11","close":386500.0},{"date":"2017-08-14","close":388000.0},{"date":"2017-08-16","close":384000.0},{"date":"2017-08-17","close":381500.0},{"date":"2017-08-18","close":381000.0},{"date":"2017-08-21","close":377500.0},{"date":"2017-08-22","close":375500.0},{"date":"2017-08-23","close":370000.0},{"date":"2017-08-24","close":382000.0},{"date":"2017-08-25","close":386500.0},{"date":"2017-08-28","close":382500.0},{"date":"2017-08-29","close":380000.0},{"date":"2017-08-30","close":380500.0},{"date":"2017-08-31","close":384500.0},{"date":"2017-09-01","close":396000.0},{"date":"2017-09-04","close":411500.0},{"date":"2017-09-05","close":415000.0},{"date":"2017-09-06","close":439000.0},{"date":"2017-09-07","close":464000.0},{"date":"2017-09-08","close":453500.0},{"date":"2017-09-11","close":453500.0},{"date":"2017-09-12","close":456000.0},{"date":"2017-09-13","close":472500.0},{"date":"2017-09-14","close":478500.0},{"date":"2017-09-15","close":468000.0},{"date":"2017-09-18","close":470000.0},{"date":"2017-09-19","close":458500.0},{"date":"2017-09-20","close":467000.0},{"date":"2017-09-21","close":448500.0},{"date":"2017-09-22","close":440000.0},{"date":"2017-09-25","close":444500.0},{"date":"2017-09-26","close":440500.0},{"date":"2017-09-27","close":450500.0},{"date":"2017-09-28","close":462500.0},{"date":"2017-09-29","close":464500.0},{"date":"2017-10-10","close":437500.0},{"date":"2017-10-11","close":447000.0},{"date":"2017-10-12","close":438000.0},{"date":"2017-10-13","close":427000.0},{"date":"2017-10-16","close":431000.0},{"date":"2017-10-17","close":448000.0},{"date":"2017-10-18","close":454000.0},{"date":"2017-10-19","close":424500.0},{"date":"2017-10-20","close":426500.0},{"date":"2017-10-23","close":424500.0},{"date":"2017-10-24","close":422000.0},{"date":"2017-10-25","close":429000.0},{"date":"2017-10-26","close":416000.0},{"date":"2017-10-27","close":422000.0},{"date":"2017-10-30","close":405000.0},{"date":"2017-10-31","close":426500.0},{"date":"2017-11-01","close":414500.0},{"date":"2017-11-02","close":429000.0},{"date":"2017-11-03","close":433500.0},{"date":"2017-11-06","close":446500.0},{"date":"2017-11-07","close":445000.0},{"date":"2017-11-08","close":452000.0},{"date":"2017-11-09","close":421000.0},{"date":"2017-11-10","close":420000.0},{"date":"2017-11-13","close":422000.0},{"date":"2017-11-14","close":421000.0},{"date":"2017-11-15","close":416000.0},{"date":"2017-11-16","close":437000.0},{"date":"2017-11-17","close":438000.0},{"date":"2017-11-20","close":442000.0},{"date":"2017-11-21","close":465000.0},{"date":"2017-11-22","close":457500.0},{"date":"2017-11-23","close":459000.0},{"date":"2017-11-24","close":455500.0},{"date":"2017-11-27","close":460000.0},{"date":"2017-11-28","close":465500.0},{"date":"2017-11-29","close":462500.0},{"date":"2017-11-30","close":436500.0},{"date":"2017-12-01","close":449500.0},{"date":"2017-12-04","close":448500.0},{"date":"2017-12-05","close":451000.0},{"date":"2017-12-06","close":461000.0},{"date":"2017-12-07","close":460000.0},{"date":"2017-12-08","close":465500.0},{"date":"2017-12-11","close":458000.0},{"date":"2017-12-12","close":466000.0},{"date":"2017-12-13","close":488000.0},{"date":"2017-12-14","close":486000.0},{"date":"2017-12-15","close":482000.0},{"date":"2017-12-18","close":472500.0},{"date":"2017-12-19","close":461500.0},{"date":"2017-12-20","close":435500.0},{"date":"2017-12-21","close":436000.0},{"date":"2017-12-22","close":436500.0},{"date":"2017-12-26","close":429000.0},{"date":"2017-12-27","close":446500.0},{"date":"2017-12-28","close":447500.0},{"date":"2018-01-02","close":410598.5625},{"date":"2018-01-03","close":400023.1875},{"date":"2018-01-04","close":388528.2812},{"date":"2018-01-05","close":388068.5},{"date":"2018-01-08","close":386229.3125},{"date":"2018-01-09","close":389447.9062},{"date":"2018-01-10","close":400942.8125},{"date":"2018-01-11","close":392666.5},{"date":"2018-01-12","close":380251.9375},{"date":"2018-01-15","close":382091.125},{"date":"2018-01-16","close":392206.6875},{"date":"2018-01-17","close":393126.25},{"date":"2018-01-18","close":397264.4375},{"date":"2018-01-19","close":391746.875},{"date":"2018-01-22","close":395885.0},{"date":"2018-01-23","close":402782.0},{"date":"2018-01-24","close":400483.0312},{"date":"2018-01-25","close":391287.0938},{"date":"2018-01-26","close":413357.3438},{"date":"2018-01-29","close":412897.5},{"date":"2018-01-30","close":406920.1562},{"date":"2018-01-31","close":406460.375},{"date":"2018-02-01","close":406460.375},{"date":"2018-02-02","close":403241.7812},{"date":"2018-02-05","close":386689.0938},{"date":"2018-02-06","close":383470.5},{"date":"2018-02-07","close":376113.8125},{"date":"2018-02-08","close":374734.375},{"date":"2018-02-09","close":352664.125},{"date":"2018-02-12","close":360940.4375},{"date":"2018-02-13","close":369216.8125},{"date":"2018-02-14","close":367837.4375},{"date":"2018-02-19","close":372895.1875},{"date":"2018-02-20","close":360480.6562},{"date":"2018-02-21","close":362779.6562},{"date":"2018-02-22","close":365998.1875},{"date":"2018-02-23","close":365538.4375},{"date":"2018-02-26","close":356802.3125},{"date":"2018-02-27","close":360940.4375},{"date":"2018-02-28","close":344847.5938},{"date":"2018-03-02","close":343928.0625},{"date":"2018-03-05","close":349445.5938},{"date":"2018-03-06","close":355882.6875},{"date":"2018-03-07","close":356342.5},{"date":"2018-03-08","close":357262.0625},{"date":"2018-03-09","close":360940.4375},{"date":"2018-03-12","close":372435.4062},{"date":"2018-03-13","close":373355.0},{"date":"2018-03-14","close":362779.6562},{"date":"2018-03-15","close":367837.4375},{"date":"2018-03-16","close":376573.5938},{"date":"2018-03-19","close":379332.375},{"date":"2018-03-20","close":385769.5312},{"date":"2018-03-21","close":386229.3125},{"date":"2018-03-22","close":388068.5},{"date":"2018-03-23","close":376113.8125},{"date":"2018-03-26","close":383930.3125},{"date":"2018-03-27","close":384390.1562},{"date":"2018-03-28","close":383010.7188},{"date":"2018-03-29","close":377033.375},{"date":"2018-03-30","close":386229.3125},{"date":"2018-04-02","close":392666.5},{"date":"2018-04-03","close":384390.1562},{"date":"2018-04-04","close":388528.2812},{"date":"2018-04-05","close":380711.7188},{"date":"2018-04-06","close":371515.8125},{"date":"2018-04-09","close":370596.1875},{"date":"2018-04-10","close":365998.1875},{"date":"2018-04-11","close":359101.2812},{"date":"2018-04-12","close":362779.6562},{"date":"2018-04-13","close":356342.5},{"date":"2018-04-16","close":346227.0312},{"date":"2018-04-17","close":352204.3125},{"date":"2018-04-18","close":353583.7188},{"date":"2018-04-19","close":347606.375},{"date":"2018-04-20","close":339330.0312},{"date":"2018-04-23","close":331513.5312},{"date":"2018-04-24","close":331053.7188},{"date":"2018-04-25","close":325536.125},{"date":"2018-04-26","close":331053.7188},{"date":"2018-04-27","close":330593.875},{"date":"2018-04-30","close":331053.7188},{"date":"2018-05-02","close":326455.7188},{"date":"2018-05-03","close":326455.7188},{"date":"2018-05-04","close":318639.2188},{"date":"2018-05-08","close":314500.9688},{"date":"2018-05-09","close":329674.3125},{"date":"2018-05-10","close":319099.0},{"date":"2018-05-11","close":305764.9375},{"date":"2018-05-14","close":308063.875},{"date":"2018-05-15","close":325076.375},{"date":"2018-05-16","close":331513.5312},{"date":"2018-05-17","close":331973.3125},{"date":"2018-05-18","close":324616.5625},{"date":"2018-05-21","close":325536.125},{"date":"2018-05-23","close":323696.9688},{"date":"2018-05-24","close":330134.125},{"date":"2018-05-25","close":334732.0938},{"date":"2018-05-28","close":324156.75},{"date":"2018-05-29","close":323696.9688},{"date":"2018-05-30","close":322777.3438},{"date":"2018-05-31","close":324616.5625},{"date":"2018-06-01","close":334272.2812},{"date":"2018-06-04","close":334272.2812},{"date":"2018-06-05","close":327835.125},{"date":"2018-06-07","close":324616.5625},{"date":"2018-06-08","close":335651.6875},{"date":"2018-06-11","close":331973.3125},{"date":"2018-06-12","close":337490.875},{"date":"2018-06-14","close":330593.875},{"date":"2018-06-15","close":331053.7188},{"date":"2018-06-18","close":328294.9688},{"date":"2018-06-19","close":331053.7188},{"date":"2018-06-20","close":323696.9688},{"date":"2018-06-21","close":333812.5},{"date":"2018-06-22","close":342548.625},{"date":"2018-06-25","close":342088.8438},{"date":"2018-06-26","close":338410.4688},{"date":"2018-06-27","close":348066.1562},{"date":"2018-06-28","close":331053.7188},{"date":"2018-06-29","close":341169.2812},{"date":"2018-07-02","close":337031.0625},{"date":"2018-07-03","close":331513.5312},{"date":"2018-07-04","close":336111.4688},{"date":"2018-07-05","close":341169.2812},{"date":"2018-07-06","close":339330.0312},{"date":"2018-07-09","close":346686.8125},{"date":"2018-07-10","close":355422.9062},{"date":"2018-07-11","close":356342.5},{"date":"2018-07-12","close":360940.4375},{"date":"2018-07-13","close":363239.4688},{"date":"2018-07-16","close":360940.4375},{"date":"2018-07-17","close":357262.0625},{"date":"2018-07-18","close":355882.6875},{"date":"2018-07-19","close":342548.625},{"date":"2018-07-20","close":342548.625},{"date":"2018-07-23","close":350365.1562},{"date":"2018-07-24","close":353123.875},{"date":"2018-07-25","close":353123.875},{"date":"2018-07-26","close":356342.5},{"date":"2018-07-27","close":355422.9062},{"date":"2018-07-30","close":356342.5},{"date":"2018-07-31","close":354503.3438},{"date":"2018-08-01","close":353123.875},{"date":"2018-08-02","close":340249.625},{"date":"2018-08-03","close":340709.5},{"date":"2018-08-06","close":340709.5},{"date":"2018-08-07","close":334732.0938},{"date":"2018-08-08","close":330134.125},{"date":"2018-08-09","close":329214.5312},{"date":"2018-08-10","close":331973.3125},{"date":"2018-08-13","close":327375.3125},{"date":"2018-08-14","close":354043.5312},{"date":"2018-08-16","close":340709.5},{"date":"2018-08-17","close":341629.0625},{"date":"2018-08-20","close":337950.6875},{"date":"2018-08-21","close":344847.5938},{"date":"2018-08-22","close":341169.2812},{"date":"2018-08-23","close":354503.3438},{"date":"2018-08-24","close":359561.0938},{"date":"2018-08-27","close":358641.5},{"date":"2018-08-28","close":361860.0625},{"date":"2018-08-29","close":363699.25},{"date":"2018-08-30","close":365998.1875},{"date":"2018-08-31","close":356342.5},{"date":"2018-09-03","close":354503.3438},{"date":"2018-09-04","close":373355.0},{"date":"2018-09-05","close":362319.875},{"date":"2018-09-06","close":367377.6562},{"date":"2018-09-07","close":381171.5625},{"date":"2018-09-10","close":389447.9062},{"date":"2018-09-11","close":390827.2812},{"date":"2018-09-12","close":389447.9062},{"date":"2018-09-13","close":400023.1875},{"date":"2018-09-14","close":397724.2812},{"date":"2018-09-17","close":395425.25},{"date":"2018-09-18","close":397724.2812},{"date":"2018-09-19","close":405540.7812},{"date":"2018-09-20","close":408759.3438},{"date":"2018-09-21","close":412897.5},{"date":"2018-09-27","close":402782.0},{"date":"2018-09-28","close":406920.1562},{"date":"2018-10-01","close":418415.0938},{"date":"2018-10-02","close":389447.9062},{"date":"2018-10-04","close":398184.0},{"date":"2018-10-05","close":383470.5},{"date":"2018-10-08","close":386689.0938},{"date":"2018-10-10","close":386229.3125},{"date":"2018-10-11","close":371975.625},{"date":"2018-10-12","close":384390.1562},{"date":"2018-10-15","close":378412.7812},{"date":"2018-10-16","close":387608.6875},{"date":"2018-10-17","close":382550.9375},{"date":"2018-10-18","close":382550.9375},{"date":"2018-10-19","close":388068.5},{"date":"2018-10-22","close":392206.6875},{"date":"2018-10-23","close":390827.2812},{"date":"2018-10-24","close":387148.9062},{"date":"2018-10-25","close":391287.0938},{"date":"2018-10-26","close":376573.5938},{"date":"2018-10-29","close":371515.8125},{"date":"2018-10-30","close":386689.0938},{"date":"2018-10-31","close":394965.4375},{"date":"2018-11-01","close":396344.7812},{"date":"2018-11-02","close":407839.75},{"date":"2018-11-05","close":416116.0938},{"date":"2018-11-06","close":412897.5},{"date":"2018-11-07","close":413817.0938},{"date":"2018-11-08","close":402782.0},{"date":"2018-11-09","close":405080.9688},{"date":"2018-11-12","close":411518.1562},{"date":"2018-11-13","close":411058.3125},{"date":"2018-11-14","close":421173.9062},{"date":"2018-11-15","close":435427.5625},{"date":"2018-11-16","close":428530.625},{"date":"2018-11-19","close":429910.0312},{"date":"2018-11-20","close":437726.5625},{"date":"2018-11-21","close":437266.7188},{"date":"2018-11-22","close":440485.3125},{"date":"2018-11-23","close":435887.375},{"date":"2018-11-26","close":453359.625},{"date":"2018-11-27","close":446002.9062},{"date":"2018-11-28","close":464394.7812},{"date":"2018-11-29","close":467153.5938},{"date":"2018-11-30","close":470831.9375},{"date":"2018-12-03","close":454739.0312},{"date":"2018-12-04","close":452899.8125},{"date":"2018-12-05","close":457957.625},{"date":"2018-12-06","close":447382.25},{"date":"2018-12-07","close":449221.5},{"date":"2018-12-10","close":457497.8438},{"date":"2018-12-11","close":457497.8438},{"date":"2018-12-12","close":462555.5938},{"date":"2018-12-13","close":468073.1875},{"date":"2018-12-14","close":459796.7812},{"date":"2018-12-17","close":441404.9375},{"date":"2018-12-18","close":438646.125},{"date":"2018-12-19","close":443703.9062},{"date":"2018-12-20","close":429910.0312},{"date":"2018-12-21","close":441404.9375},{"date":"2018-12-24","close":438186.3438},{"date":"2018-12-26","close":435427.5625},{"date":"2018-12-27","close":450843.8125},{"date":"2018-12-28","close":434542.6562},{"date":"2019-01-02","close":435008.4062},{"date":"2019-01-03","close":423364.6875},{"date":"2019-01-04","close":432213.9062},{"date":"2019-01-07","close":440131.625},{"date":"2019-01-08","close":436871.4062},{"date":"2019-01-09","close":441994.6562},{"date":"2019-01-10","close":439665.875},{"date":"2019-01-11","close":455967.0312},{"date":"2019-01-14","close":449446.5938},{"date":"2019-01-15","close":442926.0938},{"date":"2019-01-16","close":433611.2188},{"date":"2019-01-17","close":447583.5938},{"date":"2019-01-18","close":463884.7812},{"date":"2019-01-21","close":463884.7812},{"date":"2019-01-22","close":462021.75},{"date":"2019-01-23","close":450843.8125},{"date":"2019-01-24","close":441063.125},{"date":"2019-01-25","close":435008.4062},{"date":"2019-01-28","close":431748.1875},{"date":"2019-01-29","close":433611.2188},{"date":"2019-01-30","close":435474.1875},{"date":"2019-01-31","close":436405.6875},{"date":"2019-02-01","close":441528.875},{"date":"2019-02-07","close":430816.6875},{"date":"2019-02-08","close":431748.1875},{"date":"2019-02-11","close":421501.7188},{"date":"2019-02-12","close":403803.2812},{"date":"2019-02-13","close":403337.5312},{"date":"2019-02-14","close":417310.0},{"date":"2019-02-15","close":414981.2188},{"date":"2019-02-18","close":416378.4688},{"date":"2019-02-19","close":415912.7812},{"date":"2019-02-20","close":411255.25},{"date":"2019-02-21","close":413584.0312},{"date":"2019-02-22","close":401008.7812},{"date":"2019-02-25","close":402871.8438},{"date":"2019-02-26","close":412652.5312},{"date":"2019-02-27","close":418707.25},{"date":"2019-02-28","close":429419.4062},{"date":"2019-03-04","close":417310.0},{"date":"2019-03-05","close":414515.4688},{"date":"2019-03-06","close":418707.25},{"date":"2019-03-07","close":409858.0},{"date":"2019-03-08","close":401008.7812},{"date":"2019-03-11","close":405200.5312},{"date":"2019-03-12","close":410789.5312},{"date":"2019-03-13","close":408460.7812},{"date":"2019-03-14","close":407529.2812},{"date":"2019-03-15","close":414049.75},{"date":"2019-03-18","close":417310.0},{"date":"2019-03-19","close":418241.4688},{"date":"2019-03-20","close":423364.6875},{"date":"2019-03-21","close":431282.4062},{"date":"2019-03-22","close":445254.8125},{"date":"2019-03-25","close":445720.5625},{"date":"2019-03-26","close":448049.3125},{"date":"2019-03-27","close":445720.5625},{"date":"2019-03-28","close":463884.7812},{"date":"2019-03-29","close":462021.75},{"date":"2019-04-01","close":456898.5625},{"date":"2019-04-02","close":457830.0312},{"date":"2019-04-03","close":464350.5312},{"date":"2019-04-04","close":464350.5312},{"date":"2019-04-05","close":468542.25},{"date":"2019-04-08","close":464350.5312},{"date":"2019-04-09","close":462021.75},{"date":"2019-04-10","close":463419.0312},{"date":"2019-04-11","close":470405.25},{"date":"2019-04-12","close":471336.75},{"date":"2019-04-15","close":461090.2812},{"date":"2019-04-16","close":474131.25},{"date":"2019-04-17","close":465747.75},{"date":"2019-04-18","close":464350.5312},{"date":"2019-04-19","close":457364.3125},{"date":"2019-04-22","close":452706.8125},{"date":"2019-04-23","close":464816.2812},{"date":"2019-04-24","close":470405.25},{"date":"2019-04-25","close":475062.7188},{"date":"2019-04-26","close":469473.7812},{"date":"2019-04-29","close":475994.1875},{"date":"2019-04-30","close":489966.5938},{"date":"2019-05-02","close":486240.6875},{"date":"2019-05-03","close":483446.1562},{"date":"2019-05-07","close":466679.2812},{"date":"2019-05-08","close":467610.75},{"date":"2019-05-09","close":456432.8125},{"date":"2019-05-10","close":467610.75},{"date":"2019-05-13","close":475994.1875},{"date":"2019-05-14","close":465747.75},{"date":"2019-05-15","close":464350.5312},{"date":"2019-05-16","close":465747.75},{"date":"2019-05-17","close":459693.0625},{"date":"2019-05-20","close":451309.5938},{"date":"2019-05-21","close":451775.3438},{"date":"2019-05-22","close":453638.3125},{"date":"2019-05-23","close":457364.3125},{"date":"2019-05-24","close":442460.3438},{"date":"2019-05-27","close":447117.8438},{"date":"2019-05-28","close":441994.6562},{"date":"2019-05-29","close":447117.8438},{"date":"2019-05-30","close":443857.5938},{"date":"2019-05-31","close":444323.3438},{"date":"2019-06-03","close":433145.4375},{"date":"2019-06-04","close":425693.4688},{"date":"2019-06-05","close":428022.1875},{"date":"2019-06-07","close":428022.1875},{"date":"2019-06-10","close":441528.875},{"date":"2019-06-11","close":437337.125},{"date":"2019-06-12","close":437802.9062},{"date":"2019-06-13","close":438268.6562},{"date":"2019-06-14","close":437337.125},{"date":"2019-06-17","close":436405.6875},{"date":"2019-06-18","close":425693.4688},{"date":"2019-06-19","close":434542.6562},{"date":"2019-06-20","close":451309.5938},{"date":"2019-06-21","close":451775.3438},{"date":"2019-06-24","close":448515.0938},{"date":"2019-06-25","close":441994.6562},{"date":"2019-06-26","close":442926.0938},{"date":"2019-06-27","close":448049.3125},{"date":"2019-06-28","close":444323.3438},{"date":"2019-07-01","close":435939.9062},{"date":"2019-07-02","close":427556.4375},{"date":"2019-07-03","close":436405.6875},{"date":"2019-07-04","close":436405.6875},{"date":"2019-07-05","close":447117.8438},{"date":"2019-07-08","close":445254.8125},{"date":"2019-07-09","close":451309.5938},{"date":"2019-07-10","close":453172.5312},{"date":"2019-07-11","close":456898.5625},{"date":"2019-07-12","close":463419.0312},{"date":"2019-07-15","close":462953.25},{"date":"2019-07-16","close":465747.75},{"date":"2019-07-17","close":459227.2812},{"date":"2019-07-18","close":461556.0312},{"date":"2019-07-19","close":467610.75},{"date":"2019-07-22","close":465747.75},{"date":"2019-07-23","close":464350.5312},{"date":"2019-07-24","close":459227.2812},{"date":"2019-07-25","close":456432.8125},{"date":"2019-07-26","close":458295.8125},{"date":"2019-07-29","close":451775.3438},{"date":"2019-07-30","close":448515.0938},{"date":"2019-07-31","close":448515.0938},{"date":"2019-08-01","close":467610.75},{"date":"2019-08-02","close":484377.6562},{"date":"2019-08-05","close":486240.6875},{"date":"2019-08-06","close":473199.7812},{"date":"2019-08-07","close":475994.1875},{"date":"2019-08-08","close":484377.6562},{"date":"2019-08-09","close":491829.5938},{"date":"2019-08-12","close":488103.6562},{"date":"2019-08-13","close":486240.6875},{"date":"2019-08-14","close":487172.1562},{"date":"2019-08-16","close":482514.7188},{"date":"2019-08-19","close":491829.5938},{"date":"2019-08-20","close":502076.0938},{"date":"2019-08-21","close":499281.5938},{"date":"2019-08-22","close":502076.0938},{"date":"2019-08-23","close":494624.0938},{"date":"2019-08-26","close":494624.0938},{"date":"2019-08-27","close":494624.0938},{"date":"2019-08-28","close":502076.0938},{"date":"2019-08-29","close":497418.5625},{"date":"2019-08-30","close":500213.0938},{"date":"2019-09-02","close":512322.5625},{"date":"2019-09-03","close":512322.5625},{"date":"2019-09-04","close":513254.0312},{"date":"2019-09-05","close":505802.0938},{"date":"2019-09-06","close":514185.5625},{"date":"2019-09-09","close":514185.5625},{"date":"2019-09-10","close":513254.0312},{"date":"2019-09-11","close":506733.5625},{"date":"2019-09-16","close":491829.5938},{"date":"2019-09-17","close":486240.6875},{"date":"2019-09-18","close":488103.6562},{"date":"2019-09-19","close":489035.125},{"date":"2019-09-20","close":485309.1562},{"date":"2019-09-23","close":486240.6875},{"date":"2019-09-24","close":490898.1562},{"date":"2019-09-25","close":486240.6875},{"date":"2019-09-26","close":493692.6562},{"date":"2019-09-27","close":487172.1562},{"date":"2019-09-30","close":485309.1562},{"date":"2019-10-01","close":489966.5938},{"date":"2019-10-02","close":475062.7188},{"date":"2019-10-04","close":471336.75},{"date":"2019-10-07","close":475994.1875},{"date":"2019-10-08","close":485309.1562},{"date":"2019-10-10","close":485309.1562},{"date":"2019-10-11","close":480651.7188},{"date":"2019-10-14","close":482514.7188},{"date":"2019-10-15","close":481583.1875},{"date":"2019-10-16","close":471336.75},{"date":"2019-10-17","close":480651.7188},{"date":"2019-10-18","close":479720.2188},{"date":"2019-10-21","close":497418.5625},{"date":"2019-10-22","close":488103.6562},{"date":"2019-10-23","close":487172.1562},{"date":"2019-10-24","close":492761.125},{"date":"2019-10-25","close":487172.1562},{"date":"2019-10-28","close":477857.25},{"date":"2019-10-29","close":477857.25},{"date":"2019-10-30","close":483446.1562},{"date":"2019-10-31","close":480651.7188},{"date":"2019-11-01","close":501144.5625},{"date":"2019-11-04","close":502076.0938},{"date":"2019-11-05","close":511391.0312},{"date":"2019-11-06","close":502076.0938},{"date":"2019-11-07","close":503007.5312},{"date":"2019-11-08","close":492761.125},{"date":"2019-11-11","close":486240.6875},{"date":"2019-11-12","close":497418.5625},{"date":"2019-11-13","close":487172.1562},{"date":"2019-11-14","close":489966.5938},{"date":"2019-11-15","close":511391.0312},{"date":"2019-11-18","close":515117.0625},{"date":"2019-11-19","close":522568.9688},{"date":"2019-11-20","close":517911.5625},{"date":"2019-11-21","close":503939.125},{"date":"2019-11-22","close":496487.125},{"date":"2019-11-25","close":498350.0938},{"date":"2019-11-26","close":485309.1562},{"date":"2019-11-27","close":470405.25},{"date":"2019-11-28","close":464816.2812},{"date":"2019-11-29","close":459227.2812},{"date":"2019-12-02","close":453638.3125},{"date":"2019-12-03","close":451775.3438},{"date":"2019-12-04","close":465747.75},{"date":"2019-12-05","close":467610.75},{"date":"2019-12-06","close":502076.0938},{"date":"2019-12-09","close":503007.5312},{"date":"2019-12-10","close":503007.5312},{"date":"2019-12-11","close":507665.0625},{"date":"2019-12-12","close":499281.5938},{"date":"2019-12-13","close":501144.5625},{"date":"2019-12-16","close":504870.5625},{"date":"2019-12-17","close":502076.0938},{"date":"2019-12-18","close":503939.125},{"date":"2019-12-19","close":496487.125},{"date":"2019-12-20","close":502076.0938},{"date":"2019-12-23","close":503007.5312},{"date":"2019-12-24","close":496487.125},{"date":"2019-12-26","close":500213.0938},{"date":"2019-12-27","close":508885.8125},{"date":"2019-12-30","close":508885.8125},{"date":"2020-01-02","close":508885.8125},{"date":"2020-01-03","close":531461.125},{"date":"2020-01-06","close":544630.0625},{"date":"2020-01-07","close":558739.625},{"date":"2020-01-08","close":568146.125},{"date":"2020-01-09","close":571908.625},{"date":"2020-01-10","close":571908.625},{"date":"2020-01-13","close":577552.375},{"date":"2020-01-14","close":573789.9375},{"date":"2020-01-15","close":582255.6875},{"date":"2020-01-16","close":594483.9375},{"date":"2020-01-17","close":593543.3125},{"date":"2020-01-20","close":592602.75},{"date":"2020-01-21","close":594483.9375},{"date":"2020-01-22","close":604830.9375},{"date":"2020-01-23","close":607653.0},{"date":"2020-01-28","close":605771.625},{"date":"2020-01-29","close":610474.875},{"date":"2020-01-30","close":616118.625},{"date":"2020-01-31","close":598246.5625},{"date":"2020-02-03","close":602009.125},{"date":"2020-02-04","close":617059.25},{"date":"2020-02-05","close":618000.0},{"date":"2020-02-06","close":630228.25},{"date":"2020-02-07","close":632109.5625},{"date":"2020-02-10","close":609534.1875},{"date":"2020-02-11","close":605771.625},{"date":"2020-02-12","close":611415.4375},{"date":"2020-02-13","close":591662.0625},{"date":"2020-02-14","close":618000.0},{"date":"2020-02-17","close":618940.5625},{"date":"2020-02-18","close":616118.625},{"date":"2020-02-19","close":646219.125},{"date":"2020-02-20","close":635872.125},{"date":"2020-02-21","close":629287.625},{"date":"2020-02-24","close":623643.8125},{"date":"2020-02-25","close":629287.625},{"date":"2020-02-26","close":632109.5625},{"date":"2020-02-27","close":615178.0},{"date":"2020-02-28","close":610474.875},{"date":"2020-03-02","close":621762.5},{"date":"2020-03-03","close":638694.0625},{"date":"2020-03-04","close":677260.25},{"date":"2020-03-05","close":668794.4375},{"date":"2020-03-06","close":658447.4375},{"date":"2020-03-09","close":658447.4375},{"date":"2020-03-10","close":635872.125},{"date":"2020-03-11","close":626465.6875},{"date":"2020-03-12","close":626465.6875},{"date":"2020-03-13","close":602949.6875},{"date":"2020-03-16","close":559680.3125},{"date":"2020-03-17","close":542748.8125},{"date":"2020-03-18","close":536164.3125},{"date":"2020-03-19","close":498538.75},{"date":"2020-03-20","close":533342.375},{"date":"2020-03-23","close":538045.5625},{"date":"2020-03-24","close":610474.875},{"date":"2020-03-25","close":612356.0625},{"date":"2020-03-26","close":587899.5625},{"date":"2020-03-27","close":585077.625},{"date":"2020-03-30","close":586958.8125},{"date":"2020-03-31","close":613296.75},{"date":"2020-04-01","close":581315.0},{"date":"2020-04-02","close":617059.25},{"date":"2020-04-03","close":608593.5625},{"date":"2020-04-06","close":637753.375},{"date":"2020-04-07","close":634931.375},{"date":"2020-04-08","close":623643.8125},{"date":"2020-04-09","close":616118.625},{"date":"2020-04-10","close":611415.4375},{"date":"2020-04-13","close":612356.0625},{"date":"2020-04-14","close":617059.25},{"date":"2020-04-16","close":616118.625},{"date":"2020-04-17","close":610474.875},{"date":"2020-04-20","close":603890.4375},{"date":"2020-04-21","close":603890.4375},{"date":"2020-04-22","close":636812.6875},{"date":"2020-04-23","close":621762.5},{"date":"2020-04-24","close":614237.375},{"date":"2020-04-27","close":592602.75},{"date":"2020-04-28","close":609534.1875},{"date":"2020-04-29","close":604830.9375},{"date":"2020-05-04","close":586958.8125},{"date":"2020-05-06","close":602949.6875},{"date":"2020-05-07","close":607653.0},{"date":"2020-05-08","close":638694.0625},{"date":"2020-05-11","close":657506.8125},{"date":"2020-05-12","close":702657.5},{"date":"2020-05-13","close":678200.8125},{"date":"2020-05-14","close":708301.3125},{"date":"2020-05-15","close":700776.1875},{"date":"2020-05-18","close":683844.6875},{"date":"2020-05-19","close":688547.875},{"date":"2020-05-20","close":705479.4375},{"date":"2020-05-21","close":744986.3125},{"date":"2020-05-22","close":743104.9375},{"date":"2020-05-25","close":763799.0625},{"date":"2020-05-26","close":753451.9375},{"date":"2020-05-27","close":740283.0625},{"date":"2020-05-28","close":744986.3125},{"date":"2020-05-29","close":743104.9375},{"date":"2020-06-01","close":767561.625},{"date":"2020-06-02","close":761917.6875},{"date":"2020-06-03","close":744986.3125},{"date":"2020-06-04","close":752511.375},{"date":"2020-06-05","close":757214.5},{"date":"2020-06-08","close":749689.4375},{"date":"2020-06-09","close":752511.375},{"date":"2020-06-10","close":773205.4375},{"date":"2020-06-11","close":776027.3125},{"date":"2020-06-12","close":775086.75},{"date":"2020-06-15","close":761917.6875},{"date":"2020-06-16","close":823059.25},{"date":"2020-06-17","close":814593.5625},{"date":"2020-06-18","close":782611.75},{"date":"2020-06-19","close":806127.8125},{"date":"2020-06-22","close":835287.5625},{"date":"2020-06-23","close":865388.125},{"date":"2020-06-24","close":887022.75},{"date":"2020-06-25","close":857862.9375},{"date":"2020-06-26","close":855041.0},{"date":"2020-06-29","close":837168.875},{"date":"2020-06-30","close":838109.4375},{"date":"2020-07-01","close":839990.8125},{"date":"2020-07-02","close":906776.25},{"date":"2020-07-03","close":887963.375},{"date":"2020-07-06","close":935936.0},{"date":"2020-07-07","close":904894.9375},{"date":"2020-07-08","close":888904.0},{"date":"2020-07-09","close":890785.25},{"date":"2020-07-10","close":887963.375},{"date":"2020-07-13","close":907716.8125},{"date":"2020-07-14","close":889844.6875},{"date":"2020-07-15","close":872913.125},{"date":"2020-07-16","close":826821.8125},{"date":"2020-07-17","close":827762.5},{"date":"2020-07-20","close":808009.0625},{"date":"2020-07-21","close":808009.0625},{"date":"2020-07-22","close":809890.375},{"date":"2020-07-23","close":762858.375},{"date":"2020-07-24","close":754392.625},{"date":"2020-07-27","close":738401.8125},{"date":"2020-07-28","close":746867.5},{"date":"2020-07-29","close":763799.0625},{"date":"2020-07-30","close":776027.3125},{"date":"2020-07-31","close":762858.375},{"date":"2020-08-03","close":793899.5},{"date":"2020-08-04","close":795780.75},{"date":"2020-08-05","close":795780.75},{"date":"2020-08-06","close":803305.875},{"date":"2020-08-07","close":813652.9375},{"date":"2020-08-10","close":791077.5625},{"date":"2020-08-11","close":790136.875},{"date":"2020-08-12","close":799543.25},{"date":"2020-08-13","close":843753.375},{"date":"2020-08-14","close":820237.375},{"date":"2020-08-18","close":784493.0625},{"date":"2020-08-19","close":791077.5625},{"date":"2020-08-20","close":736520.4375},{"date":"2020-08-21","close":774146.0625},{"date":"2020-08-24","close":791077.5625},{"date":"2020-08-25","close":776967.9375},{"date":"2020-08-26","close":769442.8125},{"date":"2020-08-27","close":811771.625},{"date":"2020-08-28","close":805187.0625},{"date":"2020-08-31","close":776027.3125},{"date":"2020-09-01","close":778849.1875},{"date":"2020-09-02","close":799543.25},{"date":"2020-09-03","close":785433.6875},{"date":"2020-09-04","close":764739.6875},{"date":"2020-09-07","close":763799.0625},{"date":"2020-09-08","close":762858.375},{"date":"2020-09-09","close":744045.5625},{"date":"2020-09-10","close":780730.5625},{"date":"2020-09-11","close":769442.8125},{"date":"2020-09-14","close":780730.5625},{"date":"2020-09-15","close":775086.75},{"date":"2020-09-16","close":773205.4375},{"date":"2020-09-17","close":757214.5},{"date":"2020-09-18","close":772264.75},{"date":"2020-09-21","close":756273.9375},{"date":"2020-09-22","close":740283.0625},{"date":"2020-09-23","close":757214.5},{"date":"2020-09-24","close":740283.0625},{"date":"2020-09-25","close":737461.125},{"date":"2020-09-28","close":751570.6875},{"date":"2020-09-29","close":758155.25},{"date":"2020-10-05","close":742164.3125},{"date":"2020-10-06","close":741223.6875},{"date":"2020-10-07","close":722410.9375},{"date":"2020-10-08","close":706419.9375},{"date":"2020-10-12","close":709241.9375},{"date":"2020-10-13","close":709241.9375},{"date":"2020-10-14","close":707360.6875},{"date":"2020-10-15","close":705479.4375},{"date":"2020-10-16","close":721470.25},{"date":"2020-10-19","close":725232.8125},{"date":"2020-10-20","close":746867.5},{"date":"2020-10-21","close":760977.125},{"date":"2020-10-22","close":762858.375},{"date":"2020-10-23","close":748748.75},{"date":"2020-10-26","close":748748.75},{"date":"2020-10-27","close":735579.875},{"date":"2020-10-28","close":754392.625},{"date":"2020-10-29","close":764739.6875},{"date":"2020-10-30","close":729936.0},{"date":"2020-11-02","close":731817.1875},{"date":"2020-11-03","close":735579.875},{"date":"2020-11-04","close":787314.9375},{"date":"2020-11-05","close":792958.875},{"date":"2020-11-06","close":797662.0},{"date":"2020-11-09","close":793899.5},{"date":"2020-11-10","close":749689.4375},{"date":"2020-11-11","close":753451.9375},{"date":"2020-11-12","close":744045.5625},{"date":"2020-11-13","close":760036.4375},{"date":"2020-11-16","close":752511.375},{"date":"2020-11-17","close":742164.3125},{"date":"2020-11-18","close":752511.375},{"date":"2020-11-19","close":778849.1875},{"date":"2020-11-20","close":778849.1875},{"date":"2020-11-23","close":773205.4375},{"date":"2020-11-24","close":771324.0625},{"date":"2020-11-25","close":757214.5},{"date":"2020-11-26","close":767561.625},{"date":"2020-11-27","close":773205.4375},{"date":"2020-11-30","close":761917.6875},{"date":"2020-12-01","close":801424.5},{"date":"2020-12-02","close":808009.0625},{"date":"2020-12-03","close":825881.3125},{"date":"2020-12-04","close":815534.1875},{"date":"2020-12-07","close":819296.75},{"date":"2020-12-08","close":822118.625},{"date":"2020-12-09","close":826821.8125},{"date":"2020-12-10","close":825881.3125},{"date":"2020-12-11","close":835287.5625},{"date":"2020-12-14","close":832465.6875},{"date":"2020-12-15","close":823059.25},{"date":"2020-12-16","close":816474.8125},{"date":"2020-12-17","close":816474.8125},{"date":"2020-12-18","close":811771.625},{"date":"2020-12-21","close":812712.1875},{"date":"2020-12-22","close":813652.9375},{"date":"2020-12-23","close":835287.5625},{"date":"2020-12-24","close":843753.375},{"date":"2020-12-28","close":844694.0},{"date":"2020-12-29","close":867058.9375},{"date":"2020-12-30","close":884153.25},{"date":"2021-01-04","close":928788.25},{"date":"2021-01-05","close":935436.0625},{"date":"2021-01-06","close":905046.25},{"date":"2021-01-07","close":899348.125},{"date":"2021-01-08","close":944932.875},{"date":"2021-01-11","close":928788.25},{"date":"2021-01-12","close":899348.125},{"date":"2021-01-13","close":892700.375},{"date":"2021-01-14","close":891750.8125},{"date":"2021-01-15","close":887951.9375},{"date":"2021-01-18","close":890801.0},{"date":"2021-01-19","close":908845.0},{"date":"2021-01-20","close":916442.4375},{"date":"2021-01-21","close":921190.75},{"date":"2021-01-22","close":939234.8125},{"date":"2021-01-25","close":944932.875},{"date":"2021-01-26","close":905046.25},{"date":"2021-01-27","close":928788.25},{"date":"2021-01-28","close":919291.4375},{"date":"2021-01-29","close":905046.25},{"date":"2021-02-01","close":905046.25},{"date":"2021-02-02","close":934486.3125},{"date":"2021-02-03","close":957278.6875},{"date":"2021-02-04","close":913593.4375},{"date":"2021-02-05","close":926888.9375},{"date":"2021-02-08","close":985769.1875},{"date":"2021-02-09","close":955379.375},{"date":"2021-02-10","close":975322.625},{"date":"2021-02-15","close":948731.5625},{"date":"2021-02-16","close":963926.4375},{"date":"2021-02-17","close":948731.5625},{"date":"2021-02-18","close":944932.875},{"date":"2021-02-19","close":946832.1875},{"date":"2021-02-22","close":884153.25},{"date":"2021-02-23","close":884153.25},{"date":"2021-02-24","close":887002.3125},{"date":"2021-02-25","close":923090.125},{"date":"2021-02-26","close":888901.625},{"date":"2021-03-02","close":898398.5},{"date":"2021-03-03","close":913593.4375},{"date":"2021-03-04","close":911694.0},{"date":"2021-03-05","close":884153.25},{"date":"2021-03-08","close":884153.25},{"date":"2021-03-09","close":884153.25},{"date":"2021-03-10","close":885102.9375},{"date":"2021-03-11","close":884153.25},{"date":"2021-03-12","close":887951.9375},{"date":"2021-03-15","close":883203.5625},{"date":"2021-03-16","close":905995.9375},{"date":"2021-03-17","close":892700.375},{"date":"2021-03-18","close":891750.8125},{"date":"2021-03-19","close":886052.625},{"date":"2021-03-22","close":885102.9375},{"date":"2021-03-23","close":884153.25},{"date":"2021-03-24","close":888901.625},{"date":"2021-03-25","close":860411.1875},{"date":"2021-03-26","close":852813.8125},{"date":"2021-03-29","close":792034.1875},{"date":"2021-03-30","close":802480.625},{"date":"2021-03-31","close":829071.75},{"date":"2021-04-01","close":830971.0625},{"date":"2021-04-02","close":840467.9375},{"date":"2021-04-05","close":840467.9375},{"date":"2021-04-06","close":826222.6875},{"date":"2021-04-07","close":824323.3125},{"date":"2021-04-08","close":853763.4375},{"date":"2021-04-09","close":878455.25},{"date":"2021-04-12","close":860411.1875},{"date":"2021-04-13","close":868008.6875},{"date":"2021-04-14","close":869908.0625},{"date":"2021-04-15","close":873706.8125},{"date":"2021-04-16","close":866109.3125},{"date":"2021-04-19","close":849015.0625},{"date":"2021-04-20","close":837618.875},{"date":"2021-04-21","close":813876.875},{"date":"2021-04-22","close":807229.0},{"date":"2021-04-23","close":806279.4375},{"date":"2021-04-26","close":817675.625},{"date":"2021-04-27","close":814826.5},{"date":"2021-04-28","close":792983.875},{"date":"2021-04-29","close":794883.25},{"date":"2021-04-30","close":788235.4375},{"date":"2021-05-03","close":778738.625},{"date":"2021-05-04","close":776839.3125},{"date":"2021-05-06","close":765443.1875},{"date":"2021-05-07","close":788235.4375},{"date":"2021-05-10","close":833820.1875},{"date":"2021-05-11","close":807229.0},{"date":"2021-05-12","close":804380.0},{"date":"2021-05-13","close":798681.9375},{"date":"2021-05-14","close":789185.125},{"date":"2021-05-17","close":773990.25},{"date":"2021-05-18","close":781587.75},{"date":"2021-05-20","close":780637.9375},{"date":"2021-05-21","close":810078.125},{"date":"2021-05-24","close":803430.4375},{"date":"2021-05-25","close":815776.1875},{"date":"2021-05-26","close":812927.125},{"date":"2021-05-27","close":808178.75},{"date":"2021-05-28","close":809128.4375},{"date":"2021-05-31","close":824323.3125},{"date":"2021-06-01","close":828122.0625},{"date":"2021-06-02","close":811027.8125},{"date":"2021-06-03","close":808178.75},{"date":"2021-06-04","close":800581.375},{"date":"2021-06-07","close":800581.375},{"date":"2021-06-08","close":800581.375},{"date":"2021-06-09","close":814826.5},{"date":"2021-06-10","close":806279.4375},{"date":"2021-06-11","close":798681.9375},{"date":"2021-06-14","close":814826.5},{"date":"2021-06-15","close":810078.125},{"date":"2021-06-16","close":805329.6875},{"date":"2021-06-17","close":782537.375},{"date":"2021-06-18","close":776839.3125},{"date":"2021-06-21","close":778738.625},{"date":"2021-06-22","close":771141.25},{"date":"2021-06-23","close":783487.0625},{"date":"2021-06-24","close":788235.4375},{"date":"2021-06-25","close":784436.75},{"date":"2021-06-28","close":781587.75},{"date":"2021-06-29","close":780637.9375},{"date":"2021-06-30","close":778738.625},{"date":"2021-07-01","close":792034.1875},{"date":"2021-07-02","close":776839.3125},{"date":"2021-07-05","close":784436.75},{"date":"2021-07-06","close":796782.5625},{"date":"2021-07-07","close":792034.1875},{"date":"2021-07-08","close":792034.1875},{"date":"2021-07-09","close":759745.0},{"date":"2021-07-12","close":733153.9375},{"date":"2021-07-13","close":737902.3125},{"date":"2021-07-14","close":738852.0},{"date":"2021-07-15","close":763543.8125},{"date":"2021-07-16","close":796782.5625},{"date":"2021-07-19","close":785386.375},{"date":"2021-07-20","close":777789.0},{"date":"2021-07-21","close":768292.1875},{"date":"2021-07-22","close":754046.9375},{"date":"2021-07-23","close":771141.25},{"date":"2021-07-26","close":781587.75},{"date":"2021-07-27","close":765443.1875},{"date":"2021-07-28","close":768292.1875},{"date":"2021-07-29","close":798681.9375},{"date":"2021-07-30","close":782537.375},{"date":"2021-08-02","close":782537.375},{"date":"2021-08-03","close":769241.75},{"date":"2021-08-04","close":771141.25},{"date":"2021-08-05","close":775889.625},{"date":"2021-08-06","close":781587.75},{"date":"2021-08-09","close":780637.9375},{"date":"2021-08-10","close":773990.25},{"date":"2021-08-11","close":750248.25},{"date":"2021-08-12","close":765443.1875},{"date":"2021-08-13","close":746449.5},{"date":"2021-08-17","close":732204.1875},{"date":"2021-08-18","close":748348.8125},{"date":"2021-08-19","close":810078.125},{"date":"2021-08-20","close":784436.75},{"date":"2021-08-23","close":782537.375},{"date":"2021-08-24","close":804380.0},{"date":"2021-08-25","close":794883.25},{"date":"2021-08-26","close":673324.0},{"date":"2021-08-27","close":625840.0},{"date":"2021-08-30","close":616343.125},{"date":"2021-08-31","close":626789.625},{"date":"2021-09-01","close":604946.9375},{"date":"2021-09-02","close":601148.1875},{"date":"2021-09-03","close":590701.75},{"date":"2021-09-06","close":601148.1875},{"date":"2021-09-07","close":585003.625},{"date":"2021-09-08","close":581204.9375},{"date":"2021-09-09","close":580255.25},{"date":"2021-09-10","close":576456.5},{"date":"2021-09-13","close":561261.625},{"date":"2021-09-14","close":568859.0625},{"date":"2021-09-15","close":566010.0},{"date":"2021-09-16","close":559362.25},{"date":"2021-09-17","close":557462.9375},{"date":"2021-09-23","close":554613.8125},{"date":"2021-09-24","close":566010.0},{"date":"2021-09-27","close":553664.1875},{"date":"2021-09-28","close":542268.0625},{"date":"2021-09-29","close":545117.0625},{"date":"2021-09-30","close":572657.8125},{"date":"2021-10-01","close":565060.3125},{"date":"2021-10-05","close":534670.5625},{"date":"2021-10-06","close":531821.5625},{"date":"2021-10-07","close":542268.0625},{"date":"2021-10-08","close":548915.75},{"date":"2021-10-12","close":529922.125},{"date":"2021-10-13","close":547016.375},{"date":"2021-10-14","close":552714.4375},{"date":"2021-10-15","close":576456.5},{"date":"2021-10-18","close":566010.0},{"date":"2021-10-19","close":597349.5625},{"date":"2021-10-20","close":592601.125},{"date":"2021-10-21","close":587852.75},{"date":"2021-10-22","close":596399.8125},{"date":"2021-10-25","close":590701.75},{"date":"2021-10-26","close":595450.1875},{"date":"2021-10-27","close":606846.3125},{"date":"2021-10-28","close":589752.0625},{"date":"2021-10-29","close":595450.1875},{"date":"2021-11-01","close":615393.5},{"date":"2021-11-02","close":610645.0},{"date":"2021-11-03","close":623940.625},{"date":"2021-11-04","close":565060.3125},{"date":"2021-11-05","close":592601.125},{"date":"2021-11-08","close":597349.5625},{"date":"2021-11-09","close":595450.1875},{"date":"2021-11-10","close":574557.1875},{"date":"2021-11-11","close":746449.5},{"date":"2021-11-12","close":679022.0625},{"date":"2021-11-15","close":626789.625},{"date":"2021-11-16","close":669525.3125},{"date":"2021-11-17","close":688518.9375},{"date":"2021-11-18","close":721757.75},{"date":"2021-11-19","close":712261.0},{"date":"2021-11-22","close":710361.625},{"date":"2021-11-23","close":672374.375},{"date":"2021-11-24","close":674273.6875},{"date":"2021-11-25","close":664776.875},{"date":"2021-11-26","close":660028.4375},{"date":"2021-11-29","close":654330.4375},{"date":"2021-11-30","close":646732.875},{"date":"2021-12-01","close":665726.5625},{"date":"2021-12-02","close":655280.125},{"date":"2021-12-03","close":691368.0},{"date":"2021-12-06","close":676173.0},{"date":"2021-12-07","close":680921.4375},{"date":"2021-12-08","close":695166.625},{"date":"2021-12-09","close":699915.0625},{"date":"2021-12-10","close":690418.3125},{"date":"2021-12-13","close":678072.4375},{"date":"2021-12-14","close":661927.875},{"date":"2021-12-15","close":639135.4375},{"date":"2021-12-16","close":645783.25},{"date":"2021-12-17","close":636286.4375},{"date":"2021-12-20","close":622041.1875},{"date":"2021-12-21","close":629638.6875},{"date":"2021-12-22","close":631538.0625},{"date":"2021-12-23","close":622990.875},{"date":"2021-12-24","close":622990.875},{"date":"2021-12-27","close":623940.625},{"date":"2021-12-28","close":622990.875},{"date":"2021-12-29","close":632439.1875},{"date":"2021-12-30","close":616149.0},{"date":"2022-01-03","close":667000.0},{"date":"2022-01-04","close":629564.5},{"date":"2022-01-05","close":598900.75},{"date":"2022-01-06","close":575902.875},{"date":"2022-01-07","close":580694.1875},{"date":"2022-01-10","close":588360.0625},{"date":"2022-01-11","close":578777.6875},{"date":"2022-01-12","close":590276.5625},{"date":"2022-01-13","close":579735.9375},{"date":"2022-01-14","close":558654.625},{"date":"2022-01-17","close":563445.8125},{"date":"2022-01-18","close":553863.375},{"date":"2022-01-19","close":557696.3125},{"date":"2022-01-20","close":553863.375},{"date":"2022-01-21","close":541406.25},{"date":"2022-01-24","close":543322.75},{"date":"2022-01-25","close":534698.5625},{"date":"2022-01-26","close":534698.5625},{"date":"2022-01-27","close":513617.2812},{"date":"2022-01-28","close":513617.2812},{"date":"2022-02-03","close":509784.3125},{"date":"2022-02-04","close":507867.8438},{"date":"2022-02-07","close":517450.2188},{"date":"2022-02-08","close":517450.2188},{"date":"2022-02-09","close":517450.2188},{"date":"2022-02-10","close":527032.6875},{"date":"2022-02-11","close":489661.25},{"date":"2022-02-14","close":488703.0312},{"date":"2022-02-15","close":491577.7188},{"date":"2022-02-16","close":471933.7812},{"date":"2022-02-17","close":480078.8125},{"date":"2022-02-18","close":471933.7812},{"date":"2022-02-21","close":471933.7812},{"date":"2022-02-22","close":462500.0},{"date":"2022-02-23","close":471933.7812},{"date":"2022-02-24","close":429771.1875},{"date":"2022-02-25","close":425459.0938},{"date":"2022-02-28","close":425459.0938},{"date":"2022-03-02","close":433125.0312},{"date":"2022-03-03","close":440311.8125},{"date":"2022-03-04","close":440311.8125},{"date":"2022-03-07","close":406773.375},{"date":"2022-03-08","close":412522.875},{"date":"2022-03-10","close":412522.875},{"date":"2022-03-11","close":433125.0312},{"date":"2022-03-14","close":425938.1875},{"date":"2022-03-15","close":421626.1562},{"date":"2022-03-16","close":421626.1562},{"date":"2022-03-17","close":447498.625},{"date":"2022-03-18","close":447498.625},{"date":"2022-03-21","close":447498.625},{"date":"2022-03-22","close":443665.6875},{"date":"2022-03-23","close":449415.0938},{"date":"2022-03-24","close":443186.5625},{"date":"2022-03-25","close":444144.8125},{"date":"2022-03-28","close":437916.2188},{"date":"2022-03-29","close":442707.4375},{"date":"2022-03-30","close":445582.1562},{"date":"2022-03-31","close":447977.7188},{"date":"2022-04-01","close":447498.625},{"date":"2022-04-04","close":456122.8438},{"date":"2022-04-05","close":459955.75},{"date":"2022-04-06","close":454206.3125},{"date":"2022-04-07","close":442707.4375},{"date":"2022-04-08","close":438874.4688},{"date":"2022-04-11","close":434562.4062},{"date":"2022-04-12","close":438874.4688},{"date":"2022-04-13","close":439353.5625},{"date":"2022-04-14","close":428333.7812},{"date":"2022-04-15","close":424500.875},{"date":"2022-04-18","close":420188.75},{"date":"2022-04-19","close":421147.0},{"date":"2022-04-20","close":421626.1562},{"date":"2022-04-21","close":418751.375},{"date":"2022-04-22","close":404856.875},{"date":"2022-04-25","close":395274.5},{"date":"2022-04-26","close":402461.3125},{"date":"2022-04-27","close":392878.875},{"date":"2022-04-28","close":395274.5},{"date":"2022-04-29","close":403898.6875},{"date":"2022-05-02","close":407252.4688},{"date":"2022-05-03","close":414439.3438},{"date":"2022-05-04","close":405336.0312},{"date":"2022-05-06","close":396711.8438},{"date":"2022-05-09","close":411000.0},{"date":"2022-05-10","close":390962.4062},{"date":"2022-05-11","close":395753.5938},{"date":"2022-05-12","close":381859.125},{"date":"2022-05-13","close":421147.0},{"date":"2022-05-16","close":402940.4375},{"date":"2022-05-17","close":403898.6875},{"date":"2022-05-18","close":417314.0312},{"date":"2022-05-19","close":411564.5938},{"date":"2022-05-20","close":431208.5312},{"date":"2022-05-23","close":435999.7812},{"date":"2022-05-24","close":424021.75},{"date":"2022-05-25","close":425938.1875},{"date":"2022-05-26","close":435520.625},{"date":"2022-05-27","close":432166.7812},{"date":"2022-05-30","close":436957.9688},{"date":"2022-05-31","close":435999.7812},{"date":"2022-06-02","close":436957.9688},{"date":"2022-06-03","close":430729.4062},{"date":"2022-06-07","close":423063.5},{"date":"2022-06-08","close":439832.6875},{"date":"2022-06-09","close":446061.2812},{"date":"2022-06-10","close":437916.2188},{"date":"2022-06-13","close":418272.2812},{"date":"2022-06-14","close":409168.9688},{"date":"2022-06-15","close":393837.0938},{"date":"2022-06-16","close":384254.7188},{"date":"2022-06-17","close":381380.0},{"date":"2022-06-20","close":382817.3438},{"date":"2022-06-21","close":394316.25},{"date":"2022-06-22","close":387608.5625},{"date":"2022-06-23","close":401023.9375},{"date":"2022-06-24","close":416834.9062},{"date":"2022-06-27","close":400065.6875},{"date":"2022-06-28","close":381859.125},{"date":"2022-06-29","close":372276.6875},{"date":"2022-06-30","close":334905.3125},{"date":"2022-07-01","close":335384.4062},{"date":"2022-07-04","close":339696.5},{"date":"2022-07-05","close":347362.4375},{"date":"2022-07-06","close":345445.9688},{"date":"2022-07-07","close":360298.7188},{"date":"2022-07-08","close":357903.0938},{"date":"2022-07-11","close":348320.6875},{"date":"2022-07-12","close":343050.3438},{"date":"2022-07-13","close":351195.4062},{"date":"2022-07-14","close":352153.625},{"date":"2022-07-15","close":348320.6875},{"date":"2022-07-18","close":352153.625},{"date":"2022-07-19","close":352153.625},{"date":"2022-07-20","close":356465.7188},{"date":"2022-07-21","close":360298.7188},{"date":"2022-07-22","close":357903.0938},{"date":"2022-07-25","close":354549.2188},{"date":"2022-07-26","close":354070.125},{"date":"2022-07-27","close":347362.4375},{"date":"2022-07-28","close":349278.9062},{"date":"2022-07-29","close":356944.875},{"date":"2022-08-01","close":357423.9688},{"date":"2022-08-02","close":351195.4062},{"date":"2022-08-03","close":364610.75},{"date":"2022-08-04","close":369401.9688},{"date":"2022-08-05","close":371318.5},{"date":"2022-08-08","close":372276.6875},{"date":"2022-08-09","close":394795.375},{"date":"2022-08-10","close":377067.9375},{"date":"2022-08-11","close":388087.6562},{"date":"2022-08-12","close":368922.875},{"date":"2022-08-16","close":362215.1562},{"date":"2022-08-17","close":366527.25},{"date":"2022-08-18","close":366527.25},{"date":"2022-08-19","close":358861.3438},{"date":"2022-08-22","close":356944.875},{"date":"2022-08-23","close":348320.6875},{"date":"2022-08-24","close":345925.0625},{"date":"2022-08-25","close":353111.875},{"date":"2022-08-26","close":353111.875},{"date":"2022-08-29","close":344487.6875},{"date":"2022-08-30","close":356465.7188},{"date":"2022-08-31","close":362694.2812},{"date":"2022-09-01","close":361256.9062},{"date":"2022-09-02","close":352632.7188},{"date":"2022-09-05","close":361736.0312},{"date":"2022-09-06","close":358861.3438},{"date":"2022-09-07","close":353111.875},{"date":"2022-09-08","close":355986.625},{"date":"2022-09-13","close":366527.25},{"date":"2022-09-14","close":356944.875},{"date":"2022-09-15","close":353111.875},{"date":"2022-09-16","close":352632.7188},{"date":"2022-09-19","close":338259.1562},{"date":"2022-09-20","close":342092.0938},{"date":"2022-09-21","close":341612.9688},{"date":"2022-09-22","close":332509.6875},{"date":"2022-09-23","close":316219.5938},{"date":"2022-09-26","close":313344.875},{"date":"2022-09-27","close":315261.3438},{"date":"2022-09-28","close":309991.0312},{"date":"2022-09-29","close":320531.6875},{"date":"2022-09-30","close":331551.4062},{"date":"2022-10-04","close":341133.8438},{"date":"2022-10-05","close":332030.5625},{"date":"2022-10-06","close":335863.5625},{"date":"2022-10-07","close":334426.1562},{"date":"2022-10-11","close":321969.0625},{"date":"2022-10-12","close":322927.2812},{"date":"2022-10-13","close":309032.7812},{"date":"2022-10-14","close":321489.9062},{"date":"2022-10-17","close":314303.0938},{"date":"2022-10-18","close":340654.7188},{"date":"2022-10-19","close":347362.4375},{"date":"2022-10-20","close":343050.3438},{"date":"2022-10-21","close":344966.8438},{"date":"2022-10-24","close":355028.3438},{"date":"2022-10-25","close":356944.875},{"date":"2022-10-26","close":364610.75},{"date":"2022-10-27","close":362694.2812},{"date":"2022-10-28","close":367006.375},{"date":"2022-10-31","close":373714.0625},{"date":"2022-11-01","close":369401.9688},{"date":"2022-11-02","close":383775.5625},{"date":"2022-11-03","close":369401.9688},{"date":"2022-11-04","close":387608.5625},{"date":"2022-11-07","close":386171.2188},{"date":"2022-11-08","close":394795.375},{"date":"2022-11-09","close":393837.0938},{"date":"2022-11-10","close":392878.875},{"date":"2022-11-11","close":445582.1562},{"date":"2022-11-14","close":423542.625},{"date":"2022-11-15","close":437437.0625},{"date":"2022-11-16","close":441749.2188},{"date":"2022-11-17","close":459476.6562},{"date":"2022-11-18","close":432166.7812},{"date":"2022-11-21","close":439832.6875},{"date":"2022-11-22","close":429771.1875},{"date":"2022-11-23","close":438395.3438},{"date":"2022-11-24","close":440311.8125},{"date":"2022-11-25","close":434083.25},{"date":"2022-11-28","close":434083.25},{"date":"2022-11-29","close":435520.625},{"date":"2022-11-30","close":450852.4688},{"date":"2022-12-01","close":444623.9062},{"date":"2022-12-02","close":449894.25},{"date":"2022-12-05","close":435520.625},{"date":"2022-12-06","close":435999.7812},{"date":"2022-12-07","close":440790.9688},{"date":"2022-12-08","close":446540.4062},{"date":"2022-12-09","close":448456.8438},{"date":"2022-12-12","close":448456.8438},{"date":"2022-12-13","close":412522.875},{"date":"2022-12-14","close":434083.25},{"date":"2022-12-15","close":415876.6562},{"date":"2022-12-16","close":420188.75},{"date":"2022-12-19","close":424021.75},{"date":"2022-12-20","close":420188.75},{"date":"2022-12-21","close":416355.75},{"date":"2022-12-22","close":420188.75},{"date":"2022-12-23","close":411564.5938},{"date":"2022-12-26","close":413960.1875},{"date":"2022-12-27","close":413960.1875},{"date":"2022-12-28","close":421921.7188},{"date":"2022-12-29","close":436034.4375},{"date":"2023-01-02","close":419975.0938},{"date":"2023-01-03","close":441874.1562},{"date":"2023-01-04","close":436521.0625},{"date":"2023-01-05","close":420948.4062},{"date":"2023-01-06","close":416568.5938},{"date":"2023-01-09","close":429221.4062},{"date":"2023-01-10","close":441874.1562},{"date":"2023-01-11","close":434087.8438},{"date":"2023-01-12","close":437007.6875},{"date":"2023-01-13","close":451607.0938},{"date":"2023-01-16","close":463773.2188},{"date":"2023-01-17","close":453553.6562},{"date":"2023-01-18","close":461340.0312},{"date":"2023-01-19","close":456473.5312},{"date":"2023-01-20","close":444307.4062},{"date":"2023-01-25","close":455013.5938},{"date":"2023-01-26","close":458420.125},{"date":"2023-01-27","close":462799.9062},{"date":"2023-01-30","close":462799.9062},{"date":"2023-01-31","close":441874.1562},{"date":"2023-02-01","close":445767.3125},{"date":"2023-02-02","close":454040.3125},{"date":"2023-02-03","close":456960.1875},{"date":"2023-02-06","close":449173.8438},{"date":"2023-02-07","close":448687.1875},{"date":"2023-02-08","close":454526.9688},{"date":"2023-02-09","close":435547.7812},{"date":"2023-02-10","close":435547.7812},{"date":"2023-02-13","close":416568.5938},{"date":"2023-02-14","close":410242.1875},{"date":"2023-02-15","close":398562.7188},{"date":"2023-02-16","close":402455.875},{"date":"2023-02-17","close":402455.875},{"date":"2023-02-20","close":421921.7188},{"date":"2023-02-21","close":433114.5625},{"date":"2023-02-22","close":428248.0938},{"date":"2023-02-23","close":440414.2188},{"date":"2023-02-24","close":426788.1562},{"date":"2023-02-27","close":419488.4688},{"date":"2023-02-28","close":422895.0},{"date":"2023-03-02","close":420948.4062},{"date":"2023-03-03","close":411215.5},{"date":"2023-03-06","close":422895.0},{"date":"2023-03-07","close":408782.2812},{"date":"2023-03-08","close":399536.0312},{"date":"2023-03-09","close":394182.9062},{"date":"2023-03-10","close":385423.25},{"date":"2023-03-13","close":385909.9375},{"date":"2023-03-14","close":378610.25},{"date":"2023-03-15","close":370337.2812},{"date":"2023-03-16","close":362550.9375},{"date":"2023-03-17","close":373257.1562},{"date":"2023-03-20","close":366444.0938},{"date":"2023-03-21","close":369364.0},{"date":"2023-03-22","close":378123.5938},{"date":"2023-03-23","close":369850.625},{"date":"2023-03-24","close":367904.0625},{"date":"2023-03-27","close":362064.3125},{"date":"2023-03-28","close":362550.9375},{"date":"2023-03-29","close":361091.0},{"date":"2023-03-30","close":361577.6562},{"date":"2023-03-31","close":361577.6562},{"date":"2023-04-03","close":360604.3438},{"date":"2023-04-04","close":375203.7188},{"date":"2023-04-05","close":370823.9062},{"date":"2023-04-06","close":368390.6562},{"date":"2023-04-07","close":360117.75},{"date":"2023-04-10","close":361577.6562},{"date":"2023-04-11","close":358657.7812},{"date":"2023-04-12","close":361091.0},{"date":"2023-04-13","close":364497.5},{"date":"2023-04-14","close":369850.625},{"date":"2023-04-17","close":366930.75},{"date":"2023-04-18","close":366930.75},{"date":"2023-04-19","close":364010.9062},{"date":"2023-04-20","close":361577.6562},{"date":"2023-04-21","close":357197.8438},{"date":"2023-04-24","close":353791.3125},{"date":"2023-04-25","close":346491.6562},{"date":"2023-04-26","close":357684.4688},{"date":"2023-04-27","close":353304.6875},{"date":"2023-04-28","close":366930.75},{"date":"2023-05-02","close":377636.9688},{"date":"2023-05-03","close":382016.75},{"date":"2023-05-04","close":377150.3438},{"date":"2023-05-08","close":384936.6562},{"date":"2023-05-09","close":383476.6875},{"date":"2023-05-10","close":376663.6562},{"date":"2023-05-11","close":362550.9375},{"date":"2023-05-12","close":369364.0},{"date":"2023-05-15","close":355251.25},{"date":"2023-05-16","close":357197.8438},{"date":"2023-05-17","close":356711.1875},{"date":"2023-05-18","close":361091.0},{"date":"2023-05-19","close":364984.1562},{"date":"2023-05-22","close":377636.9688},{"date":"2023-05-23","close":378123.5938},{"date":"2023-05-24","close":371797.2188},{"date":"2023-05-25","close":348438.25},{"date":"2023-05-26","close":324592.5938},{"date":"2023-05-30","close":314859.6562},{"date":"2023-05-31","close":312426.4688},{"date":"2023-06-01","close":312426.4688},{"date":"2023-06-02","close":310966.5},{"date":"2023-06-05","close":311453.1562},{"date":"2023-06-07","close":306586.6875},{"date":"2023-06-08","close":302693.5312},{"date":"2023-06-09","close":306586.6875},{"date":"2023-06-12","close":300746.9688},{"date":"2023-06-13","close":304153.4688},{"date":"2023-06-14","close":299773.6875},{"date":"2023-06-15","close":300746.9688},{"date":"2023-06-16","close":294420.5625},{"date":"2023-06-19","close":293933.9062},{"date":"2023-06-20","close":300260.3125},{"date":"2023-06-21","close":293447.2812},{"date":"2023-06-22","close":294907.2188},{"date":"2023-06-23","close":293447.2812},{"date":"2023-06-26","close":291987.3438},{"date":"2023-06-27","close":291500.7188},{"date":"2023-06-28","close":290527.4062},{"date":"2023-06-29","close":285660.9375},{"date":"2023-06-30","close":287120.875},{"date":"2023-07-03","close":289554.125},{"date":"2023-07-04","close":286147.5938},{"date":"2023-07-05","close":286147.5938},{"date":"2023-07-06","close":279821.2188},{"date":"2023-07-07","close":272034.875},{"date":"2023-07-10","close":273494.8125},{"date":"2023-07-11","close":277874.625},{"date":"2023-07-12","close":278361.25},{"date":"2023-07-13","close":283714.375},{"date":"2023-07-14","close":286634.25},{"date":"2023-07-17","close":283227.7188},{"date":"2023-07-18","close":276901.3125},{"date":"2023-07-19","close":279821.2188},{"date":"2023-07-20","close":277387.9688},{"date":"2023-07-21","close":277387.9688},{"date":"2023-07-24","close":268628.3438},{"date":"2023-07-25","close":262301.9688},{"date":"2023-07-26","close":253542.3438},{"date":"2023-07-27","close":264248.5625},{"date":"2023-07-28","close":265708.5},{"date":"2023-07-31","close":269115.0},{"date":"2023-08-01","close":274468.0938},{"date":"2023-08-02","close":270574.9688},{"date":"2023-08-03","close":266681.7812},{"date":"2023-08-04","close":268141.7188},{"date":"2023-08-07","close":273981.4375},{"date":"2023-08-08","close":271061.5625},{"date":"2023-08-09","close":255488.9219},{"date":"2023-08-10","close":254515.625},{"date":"2023-08-11","close":256462.2188},{"date":"2023-08-14","close":255488.9219},{"date":"2023-08-16","close":250135.8125},{"date":"2023-08-17","close":246242.6562},{"date":"2023-08-18","close":243322.7812},{"date":"2023-08-21","close":249649.1875},{"date":"2023-08-22","close":249649.1875},{"date":"2023-08-23","close":239429.625},{"date":"2023-08-24","close":245756.0156},{"date":"2023-08-25","close":240402.9219},{"date":"2023-08-28","close":245269.3594},{"date":"2023-08-29","close":247215.9375},{"date":"2023-08-30","close":248189.2344},{"date":"2023-08-31","close":244782.7188},{"date":"2023-09-01","close":246729.2969},{"date":"2023-09-04","close":247215.9375},{"date":"2023-09-05","close":244296.0625},{"date":"2023-09-06","close":241862.8438},{"date":"2023-09-07","close":240889.5469},{"date":"2023-09-08","close":237969.6719},{"date":"2023-09-11","close":239916.25},{"date":"2023-09-12","close":240889.5469},{"date":"2023-09-13","close":236996.3906},{"date":"2023-09-14","close":243809.4375},{"date":"2023-09-15","close":245756.0156},{"date":"2023-09-18","close":243322.7812},{"date":"2023-09-19","close":242349.5},{"date":"2023-09-20","close":241376.2031},{"date":"2023-09-21","close":230183.3438},{"date":"2023-09-22","close":224343.5938},{"date":"2023-09-25","close":222883.6562},{"date":"2023-09-26","close":218503.8438},{"date":"2023-09-27","close":216557.2812},{"date":"2023-10-04","close":206824.375},{"date":"2023-10-05","close":207311.0},{"date":"2023-10-06","close":208284.2969},{"date":"2023-10-10","close":212664.125},{"date":"2023-10-11","close":221423.7344},{"date":"2023-10-12","close":222397.0156},{"date":"2023-10-13","close":219477.1562},{"date":"2023-10-16","close":218017.2188},{"date":"2023-10-17","close":225803.5469},{"date":"2023-10-18","close":234076.5156},{"date":"2023-10-19","close":230670.0156},{"date":"2023-10-20","close":222397.0156},{"date":"2023-10-23","close":218990.5},{"date":"2023-10-24","close":223370.3125},{"date":"2023-10-25","close":222397.0156},{"date":"2023-10-26","close":217043.9219},{"date":"2023-10-27","close":224343.5938},{"date":"2023-10-30","close":223856.9688},{"date":"2023-10-31","close":226290.1719},{"date":"2023-11-01","close":228723.4062},{"date":"2023-11-02","close":231643.2969},{"date":"2023-11-03","close":251595.7656},{"date":"2023-11-06","close":252082.3906},{"date":"2023-11-07","close":249649.1875},{"date":"2023-11-08","close":254515.625},{"date":"2023-11-09","close":257435.5156},{"date":"2023-11-10","close":254028.9844},{"date":"2023-11-13","close":243809.4375},{"date":"2023-11-14","close":247702.5938},{"date":"2023-11-15","close":250135.8125},{"date":"2023-11-16","close":244782.7188},{"date":"2023-11-17","close":237483.0312},{"date":"2023-11-20","close":246729.2969},{"date":"2023-11-21","close":249162.5156},{"date":"2023-11-22","close":265221.8125},{"date":"2023-11-23","close":260842.0156},{"date":"2023-11-24","close":262301.9688},{"date":"2023-11-27","close":263761.9062},{"date":"2023-11-28","close":257922.1406},{"date":"2023-11-29","close":256462.2188},{"date":"2023-11-30","close":255002.2656},{"date":"2023-12-01","close":273494.8125},{"date":"2023-12-04","close":273494.8125},{"date":"2023-12-05","close":260842.0156},{"date":"2023-12-06","close":257922.1406},{"date":"2023-12-07","close":254515.625},{"date":"2023-12-08","close":232129.9219},{"date":"2023-12-11","close":234563.1719},{"date":"2023-12-12","close":223856.9688},{"date":"2023-12-13","close":218503.8438},{"date":"2023-12-14","close":222397.0156},{"date":"2023-12-15","close":225316.8906},{"date":"2023-12-18","close":227750.125},{"date":"2023-12-19","close":235049.8125},{"date":"2023-12-20","close":232129.9219},{"date":"2023-12-21","close":233589.875},{"date":"2023-12-22","close":229696.7031},{"date":"2023-12-26","close":235049.8125},{"date":"2023-12-27","close":237643.1719},{"date":"2023-12-28","close":237150.1406},{"date":"2024-01-02","close":236657.1094},{"date":"2024-01-03","close":226796.4062},{"date":"2024-01-04","close":226303.3594},{"date":"2024-01-05","close":221373.0},{"date":"2024-01-08","close":215456.5781},{"date":"2024-01-09","close":220879.9531},{"date":"2024-01-10","close":218414.7812},{"date":"2024-01-11","close":219893.8906},{"date":"2024-01-12","close":216442.6406},{"date":"2024-01-15","close":212991.3906},{"date":"2024-01-16","close":203623.7188},{"date":"2024-01-17","close":190903.4062},{"date":"2024-01-18","close":188142.4062},{"date":"2024-01-19","close":189522.9062},{"date":"2024-01-22","close":185578.6094},{"date":"2024-01-23","close":192678.3281},{"date":"2024-01-24","close":188142.4062},{"date":"2024-01-25","close":189917.3281},{"date":"2024-01-26","close":191100.625},{"date":"2024-01-29","close":192283.8906},{"date":"2024-01-30","close":196129.5781},{"date":"2024-01-31","close":195340.7188},{"date":"2024-02-01","close":196622.625},{"date":"2024-02-02","close":201158.5469},{"date":"2024-02-05","close":204116.75},{"date":"2024-02-06","close":205595.8594},{"date":"2024-02-07","close":210033.1875},{"date":"2024-02-08","close":201651.5781},{"date":"2024-02-13","close":197707.2969},{"date":"2024-02-14","close":204116.75},{"date":"2024-02-15","close":205595.8594},{"date":"2024-02-16","close":210033.1875},{"date":"2024-02-19","close":210033.1875},{"date":"2024-02-20","close":205102.8125},{"date":"2024-02-21","close":205595.8594},{"date":"2024-02-22","close":201158.5469},{"date":"2024-02-23","close":202144.6094},{"date":"2024-02-26","close":198693.3594},{"date":"2024-02-27","close":195340.7188},{"date":"2024-02-28","close":196819.8281},{"date":"2024-02-29","close":191297.8281},{"date":"2024-03-04","close":188536.8281},{"date":"2024-03-05","close":186564.6719},{"date":"2024-03-06","close":184691.1562},{"date":"2024-03-07","close":183606.4688},{"date":"2024-03-08","close":185677.2188},{"date":"2024-03-11","close":194256.0469},{"date":"2024-03-12","close":193565.7969},{"date":"2024-03-13","close":193565.7969},{"date":"2024-03-14","close":194946.2969},{"date":"2024-03-15","close":191889.4688},{"date":"2024-03-18","close":190015.9219},{"date":"2024-03-19","close":185677.2188},{"date":"2024-03-20","close":188734.0469},{"date":"2024-03-21","close":189029.875},{"date":"2024-03-22","close":188734.0469},{"date":"2024-03-25","close":189128.4688},{"date":"2024-03-26","close":205102.8125},{"date":"2024-03-27","close":204609.7969},{"date":"2024-03-28","close":203130.6875},{"date":"2024-03-29","close":196030.9688},{"date":"2024-04-01","close":203130.6875},{"date":"2024-04-02","close":194650.4688},{"date":"2024-04-03","close":191002.0},{"date":"2024-04-04","close":188438.2188},{"date":"2024-04-05","close":186367.4688},{"date":"2024-04-08","close":182521.7969},{"date":"2024-04-09","close":181930.1562},{"date":"2024-04-11","close":175323.4844},{"date":"2024-04-12","close":173548.5312},{"date":"2024-04-15","close":167829.3281},{"date":"2024-04-16","close":166941.8594},{"date":"2024-04-17","close":165758.5781},{"date":"2024-04-18","close":166448.8281},{"date":"2024-04-19","close":162603.1562},{"date":"2024-04-22","close":168026.5469},{"date":"2024-04-23","close":168125.1562},{"date":"2024-04-24","close":171181.9844},{"date":"2024-04-25","close":170097.2812},{"date":"2024-04-26","close":168815.4062},{"date":"2024-04-29","close":175520.6875},{"date":"2024-04-30","close":173647.1562},{"date":"2024-05-02","close":175717.9062},{"date":"2024-05-03","close":177197.0},{"date":"2024-05-07","close":179563.5781},{"date":"2024-05-08","close":181338.5},{"date":"2024-05-09","close":181930.1562},{"date":"2024-05-10","close":201158.5469},{"date":"2024-05-13","close":207074.9688},{"date":"2024-05-14","close":216935.6875},{"date":"2024-05-16","close":212498.3594},{"date":"2024-05-17","close":213484.4375},{"date":"2024-05-20","close":211019.2656},{"date":"2024-05-21","close":212498.3594},{"date":"2024-05-22","close":211019.2656},{"date":"2024-05-23","close":212005.3125},{"date":"2024-05-24","close":209540.1406},{"date":"2024-05-27","close":206581.9375},{"date":"2024-05-28","close":192678.3281},{"date":"2024-05-29","close":191593.6562},{"date":"2024-05-30","close":189621.5},{"date":"2024-05-31","close":187649.375},{"date":"2024-06-03","close":191790.875},{"date":"2024-06-04","close":190311.75},{"date":"2024-06-05","close":192185.2969},{"date":"2024-06-07","close":192481.125},{"date":"2024-06-10","close":185381.4062},{"date":"2024-06-11","close":184395.3281},{"date":"2024-06-12","close":183310.6562},{"date":"2024-06-13","close":184000.9062},{"date":"2024-06-14","close":180746.8594},{"date":"2024-06-17","close":183212.0469},{"date":"2024-06-18","close":181338.5},{"date":"2024-06-19","close":187254.9219},{"date":"2024-06-20","close":190804.7969},{"date":"2024-06-21","close":192579.7188},{"date":"2024-06-24","close":183409.25},{"date":"2024-06-25","close":197017.0469},{"date":"2024-06-26","close":183902.2969},{"date":"2024-06-27","close":178478.9062},{"date":"2024-06-28","close":177394.2344},{"date":"2024-07-01","close":181535.7188},{"date":"2024-07-02","close":177394.2344},{"date":"2024-07-03","close":177690.0469},{"date":"2024-07-04","close":177887.25},{"date":"2024-07-05","close":180746.8594},{"date":"2024-07-08","close":185775.8281},{"date":"2024-07-09","close":188536.8281},{"date":"2024-07-10","close":189128.4688},{"date":"2024-07-11","close":188536.8281},{"date":"2024-07-12","close":187747.9688},{"date":"2024-07-15","close":185184.1875},{"date":"2024-07-16","close":181930.1562},{"date":"2024-07-17","close":186367.4688},{"date":"2024-07-18","close":187156.3281},{"date":"2024-07-19","close":186466.0781},{"date":"2024-07-22","close":189325.6719},{"date":"2024-07-23","close":178183.0781},{"date":"2024-07-24","close":174929.0312},{"date":"2024-07-25","close":179366.3594},{"date":"2024-07-26","close":177690.0469},{"date":"2024-07-29","close":173647.1562},{"date":"2024-07-30","close":170787.5312},{"date":"2024-07-31","close":172858.2812},{"date":"2024-08-01","close":175027.6562},{"date":"2024-08-02","close":173055.5156},{"date":"2024-08-05","close":158165.8438},{"date":"2024-08-06","close":169308.4375},{"date":"2024-08-07","close":167829.3281},{"date":"2024-08-08","close":177690.0469},{"date":"2024-08-09","close":180451.0469},{"date":"2024-08-12","close":181042.6875},{"date":"2024-08-13","close":182719.0},{"date":"2024-08-14","close":185282.7969},{"date":"2024-08-16","close":180352.4375},{"date":"2024-08-19","close":189029.875},{"date":"2024-08-20","close":189227.0781},{"date":"2024-08-21","close":189029.875},{"date":"2024-08-22","close":189621.5},{"date":"2024-08-23","close":189522.9062},{"date":"2024-08-26","close":190706.1719},{"date":"2024-08-27","close":189720.125},{"date":"2024-08-28","close":184888.3594},{"date":"2024-08-29","close":189128.4688},{"date":"2024-08-30","close":184986.9688},{"date":"2024-09-02","close":189522.9062},{"date":"2024-09-03","close":182324.5781},{"date":"2024-09-04","close":174929.0312},{"date":"2024-09-05","close":181141.2969},{"date":"2024-09-06","close":177591.4375},{"date":"2024-09-09","close":175717.9062},{"date":"2024-09-10","close":170590.3281},{"date":"2024-09-11","close":172365.2656},{"date":"2024-09-12","close":176605.3594},{"date":"2024-09-13","close":177295.6094},{"date":"2024-09-19","close":176703.9844},{"date":"2024-09-20","close":180352.4375},{"date":"2024-09-23","close":184395.3281},{"date":"2024-09-24","close":189720.125},{"date":"2024-09-25","close":195735.1406},{"date":"2024-09-26","close":203130.6875},{"date":"2024-09-27","close":189227.0781},{"date":"2024-09-30","close":188339.625},{"date":"2024-10-02","close":196228.1875},{"date":"2024-10-04","close":206088.8906},{"date":"2024-10-07","close":221373.0},{"date":"2024-10-08","close":215456.5781},{"date":"2024-10-10","close":197017.0469},{"date":"2024-10-11","close":193269.9688},{"date":"2024-10-14","close":193269.9688},{"date":"2024-10-15","close":190213.1562},{"date":"2024-10-16","close":188043.7969},{"date":"2024-10-17","close":187254.9219},{"date":"2024-10-18","close":190410.375},{"date":"2024-10-21","close":197707.2969},{"date":"2024-10-22","close":193565.7969},{"date":"2024-10-23","close":207568.0156},{"date":"2024-10-24","close":207568.0156},{"date":"2024-10-25","close":210526.2188},{"date":"2024-10-28","close":207568.0156},{"date":"2024-10-29","close":211019.2656},{"date":"2024-10-30","close":214963.5312},{"date":"2024-10-31","close":214470.5156},{"date":"2024-11-01","close":213977.4688},{"date":"2024-11-04","close":216442.6406},{"date":"2024-11-05","close":219893.8906},{"date":"2024-11-06","close":222359.0781},{"date":"2024-11-07","close":213484.4375},{"date":"2024-11-08","close":209540.1406},{"date":"2024-11-11","close":206088.8906},{"date":"2024-11-12","close":202637.6406},{"date":"2024-11-13","close":201651.5781},{"date":"2024-11-14","close":201651.5781},{"date":"2024-11-15","close":199186.3906},{"date":"2024-11-18","close":202637.6406},{"date":"2024-11-19","close":205102.8125},{"date":"2024-11-20","close":212005.3125},{"date":"2024-11-21","close":210033.1875},{"date":"2024-11-22","close":213484.4375},{"date":"2024-11-25","close":215949.6094},{"date":"2024-11-26","close":209047.1094},{"date":"2024-11-27","close":220386.9375},{"date":"2024-11-28","close":229261.5781},{"date":"2024-11-29","close":234191.9219},{"date":"2024-12-02","close":241094.4219},{"date":"2024-12-03","close":235671.0312},{"date":"2024-12-04","close":237150.1406},{"date":"2024-12-05","close":203130.6875},{"date":"2024-12-06","close":197707.2969},{"date":"2024-12-09","close":187353.5469},{"date":"2024-12-10","close":187353.5469},{"date":"2024-12-11","close":197707.2969},{"date":"2024-12-12","close":201651.5781},{"date":"2024-12-13","close":206088.8906},{"date":"2024-12-16","close":206581.9375},{"date":"2024-12-17","close":202637.6406},{"date":"2024-12-18","close":205595.8594},{"date":"2024-12-19","close":200172.4688},{"date":"2024-12-20","close":201651.5781},{"date":"2024-12-23","close":199186.3906},{"date":"2024-12-24","close":202637.6406},{"date":"2024-12-26","close":199186.3906},{"date":"2024-12-27","close":188931.25},{"date":"2024-12-30","close":180549.6562},{"date":"2025-01-02","close":179464.9844},{"date":"2025-01-03","close":186367.4688},{"date":"2025-01-06","close":187452.1562},{"date":"2025-01-07","close":185973.0469},{"date":"2025-01-08","close":185480.0},{"date":"2025-01-09","close":189621.5},{"date":"2025-01-10","close":183507.8594},{"date":"2025-01-13","close":178676.1094},{"date":"2025-01-14","close":182127.3594},{"date":"2025-01-15","close":180648.25},{"date":"2025-01-16","close":181042.6875},{"date":"2025-01-17","close":179267.75},{"date":"2025-01-20","close":175224.8594},{"date":"2025-01-21","close":175224.8594},{"date":"2025-01-22","close":174830.4375},{"date":"2025-01-23","close":170590.3281},{"date":"2025-01-24","close":169801.4844},{"date":"2025-01-31","close":170294.5156},{"date":"2025-02-03","close":167533.5156},{"date":"2025-02-04","close":165955.7969},{"date":"2025-02-05","close":171083.3594},{"date":"2025-02-06","close":170491.7344},{"date":"2025-02-07","close":169111.2344},{"date":"2025-02-10","close":170984.7656},{"date":"2025-02-11","close":177887.25},{"date":"2025-02-12","close":171675.0156},{"date":"2025-02-13","close":168815.4062},{"date":"2025-02-14","close":170491.7344},{"date":"2025-02-17","close":168420.9844},{"date":"2025-02-18","close":168420.9844},{"date":"2025-02-19","close":172463.8594},{"date":"2025-02-20","close":175717.9062},{"date":"2025-02-21","close":175224.8594},{"date":"2025-02-24","close":174830.4375},{"date":"2025-02-25","close":171379.1875},{"date":"2025-02-26","close":175915.1094},{"date":"2025-02-27","close":175027.6562},{"date":"2025-02-28","close":167730.7344},{"date":"2025-03-04","close":162208.7188},{"date":"2025-03-05","close":159349.1094},{"date":"2025-03-06","close":162011.5156},{"date":"2025-03-07","close":159053.2969},{"date":"2025-03-10","close":160335.1875},{"date":"2025-03-11","close":157081.1406},{"date":"2025-03-12","close":155602.0469},{"date":"2025-03-13","close":160729.6094},{"date":"2025-03-14","close":162504.5469},{"date":"2025-03-17","close":162110.1094},{"date":"2025-03-18","close":161124.0469},{"date":"2025-03-19","close":161321.2656},{"date":"2025-03-20","close":160433.7969},{"date":"2025-03-21","close":162483.5},{"date":"2025-03-24","close":159896.5},{"date":"2025-03-25","close":160493.5},{"date":"2025-03-26","close":160991.0},{"date":"2025-03-27","close":160792.0},{"date":"2025-03-28","close":158304.5},{"date":"2025-03-31","close":148653.0},{"date":"2025-04-01","close":150643.0},{"date":"2025-04-02","close":147857.0},{"date":"2025-04-03","close":146165.5},{"date":"2025-04-04","close":152334.5},{"date":"2025-04-07","close":141290.0},{"date":"2025-04-08","close":137708.0},{"date":"2025-04-09","close":135220.5},{"date":"2025-04-10","close":141489.0},{"date":"2025-04-11","close":143479.0},{"date":"2025-04-14","close":141688.0},{"date":"2025-04-15","close":141887.0},{"date":"2025-04-16","close":137111.0},{"date":"2025-04-17","close":139101.0},{"date":"2025-04-18","close":137807.5},{"date":"2025-04-21","close":135718.0},{"date":"2025-04-22","close":135121.0},{"date":"2025-04-23","close":141091.0},{"date":"2025-04-24","close":146961.5},{"date":"2025-04-25","close":146165.5},{"date":"2025-04-28","close":149946.5},{"date":"2025-04-29","close":145966.5},{"date":"2025-04-30","close":145568.5},{"date":"2025-05-02","close":145071.0},{"date":"2025-05-07","close":147359.5},{"date":"2025-05-08","close":146364.5},{"date":"2025-05-09","close":147359.5},{"date":"2025-05-12","close":148653.0},{"date":"2025-05-13","close":149648.0},{"date":"2025-05-14","close":157707.5},{"date":"2025-05-15","close":154722.5},{"date":"2025-05-16","close":160891.5},{"date":"2025-05-19","close":156812.0},{"date":"2025-05-20","close":154822.0},{"date":"2025-05-21","close":154722.5},{"date":"2025-05-22","close":154822.0},{"date":"2025-05-23","close":150046.0},{"date":"2025-05-26","close":151140.5},{"date":"2025-05-27","close":156812.0},{"date":"2025-05-28","close":156513.5},{"date":"2025-05-29","close":158105.5},{"date":"2025-05-30","close":151737.5},{"date":"2025-06-02","close":165667.5},{"date":"2025-06-04","close":165667.5},{"date":"2025-06-05","close":172035.5},{"date":"2025-06-09","close":172135.0},{"date":"2025-06-10","close":173428.5},{"date":"2025-06-11","close":177010.5},{"date":"2025-06-12","close":175717.0},{"date":"2025-06-13","close":175617.5},{"date":"2025-06-16","close":170045.5},{"date":"2025-06-17","close":171040.5},{"date":"2025-06-18","close":185965.5},{"date":"2025-06-19","close":189547.5},{"date":"2025-06-20","close":189448.0},{"date":"2025-06-23","close":193229.0},{"date":"2025-06-24","close":193129.5},{"date":"2025-06-25","close":191836.0},{"date":"2025-06-26","close":187259.0},{"date":"2025-06-27","close":184771.5},{"date":"2025-06-30","close":205467.5},{"date":"2025-07-01","close":203477.5},{"date":"2025-07-02","close":200492.5},{"date":"2025-07-03","close":204472.5},{"date":"2025-07-04","close":205965.0},{"date":"2025-07-07","close":203477.5},{"date":"2025-07-08","close":208452.5},{"date":"2025-07-09","close":206462.5},{"date":"2025-07-10","close":205467.5},{"date":"2025-07-11","close":210442.5},{"date":"2025-07-14","close":210940.0},{"date":"2025-07-15","close":212432.5},{"date":"2025-07-16","close":210940.0},{"date":"2025-07-17","close":210940.0},{"date":"2025-07-18","close":208452.5},{"date":"2025-07-21","close":206960.0},{"date":"2025-07-22","close":204472.5},{"date":"2025-07-23","close":197706.5},{"date":"2025-07-24","close":193129.5},{"date":"2025-07-25","close":194323.5},{"date":"2025-07-28","close":193030.0},{"date":"2025-07-29","close":191836.0},{"date":"2025-07-30","close":192930.5},{"date":"2025-07-31","close":192731.5},{"date":"2025-08-01","close":189647.0},{"date":"2025-08-04","close":195915.5},{"date":"2025-08-05","close":194423.0},{"date":"2025-08-06","close":194920.5},{"date":"2025-08-07","close":202482.5},{"date":"2025-08-08","close":200990.0},{"date":"2025-08-11","close":201487.5},{"date":"2025-08-12","close":221885.0},{"date":"2025-08-13","close":213427.5},{"date":"2025-08-14","close":208950.0},{"date":"2025-08-18","close":204970.0},{"date":"2025-08-19","close":205965.0},{"date":"2025-08-20","close":198900.5},{"date":"2025-08-21","close":197109.5},{"date":"2025-08-22","close":196313.5},{"date":"2025-08-25","close":197408.0},{"date":"2025-08-26","close":199497.5},{"date":"2025-08-27","close":201487.5},{"date":"2025-08-28","close":203477.5},{"date":"2025-08-29","close":201985.0},{"date":"2025-09-01","close":192234.0},{"date":"2025-09-02","close":188652.0},{"date":"2025-09-03","close":190542.5},{"date":"2025-09-04","close":194423.0},{"date":"2025-09-05","close":197010.0},{"date":"2025-09-08","close":196811.0},{"date":"2025-09-09","close":199000.0},{"date":"2025-09-10","close":199497.5},{"date":"2025-09-11","close":200990.0},{"date":"2025-09-12","close":218900.0},{"date":"2025-09-15","close":225865.0},{"date":"2025-09-16","close":225865.0},{"date":"2025-09-17","close":238800.0},{"date":"2025-09-18","close":237307.5},{"date":"2025-09-19","close":238500.0},{"date":"2025-09-22","close":234322.5},{"date":"2025-09-23","close":228850.0},{"date":"2025-09-24","close":226362.5},{"date":"2025-09-25","close":222382.5},{"date":"2025-09-26","close":218402.5},{"date":"2025-09-29","close":220392.5},{"date":"2025-09-30","close":214920.0},{"date":"2025-10-01","close":211437.5},{"date":"2025-10-02","close":216412.5},{"date":"2025-10-10","close":215915.0},{"date":"2025-10-13","close":212432.5},{"date":"2025-10-14","close":206462.5},{"date":"2025-10-15","close":205467.5},{"date":"2025-10-16","close":209447.5},{"date":"2025-10-17","close":200990.0},{"date":"2025-10-20","close":200990.0},{"date":"2025-10-21","close":204472.5},{"date":"2025-10-22","close":205467.5},{"date":"2025-10-23","close":202482.5},{"date":"2025-10-24","close":202482.5},{"date":"2025-10-27","close":211935.0},{"date":"2025-10-28","close":216412.5},{"date":"2025-10-29","close":219895.0},{"date":"2025-10-30","close":220392.5},{"date":"2025-10-31","close":219397.5},{"date":"2025-11-03","close":223377.5},{"date":"2025-11-04","close":219397.5},{"date":"2025-11-05","close":213427.5},{"date":"2025-11-06","close":215417.5},{"date":"2025-11-07","close":219895.0},{"date":"2025-11-10","close":225865.0},{"date":"2025-11-11","close":228352.5},{"date":"2025-11-12","close":240790.0},{"date":"2025-11-13","close":231835.0},{"date":"2025-11-14","close":230342.5},{"date":"2025-11-17","close":225865.0},{"date":"2025-11-18","close":223377.5},{"date":"2025-11-19","close":190741.5},{"date":"2025-11-20","close":186065.0},{"date":"2025-11-21","close":190343.5},{"date":"2025-11-24","close":201487.5},{"date":"2025-11-25","close":206960.0},{"date":"2025-11-26","close":212432.5},{"date":"2025-11-27","close":212432.5},{"date":"2025-11-28","close":208950.0},{"date":"2025-12-01","close":201985.0},{"date":"2025-12-02","close":207955.0},{"date":"2025-12-03","close":214920.0},{"date":"2025-12-04","close":213925.0},{"date":"2025-12-05","close":210940.0},{"date":"2025-12-08","close":200990.0},{"date":"2025-12-09","close":201985.0},{"date":"2025-12-10","close":199497.5},{"date":"2025-12-11","close":192134.5},{"date":"2025-12-12","close":194025.0},{"date":"2025-12-15","close":196214.0},{"date":"2025-12-16","close":195219.0},{"date":"2025-12-17","close":196313.5},{"date":"2025-12-18","close":196612.0},{"date":"2025-12-19","close":193527.5},{"date":"2025-12-22","close":197408.0},{"date":"2025-12-23","close":198900.5},{"date":"2025-12-24","close":207955.0},{"date":"2025-12-26","close":203477.5},{"date":"2025-12-29","close":200492.5},{"date":"2025-12-30","close":200492.5},{"date":"2026-01-02","close":215417.5},{"date":"2026-01-05","close":212930.0},{"date":"2026-01-06","close":214422.5},{"date":"2026-01-07","close":213427.5},{"date":"2026-01-08","close":225865.0},{"date":"2026-01-09","close":221885.0},{"date":"2026-01-12","close":222382.5},{"date":"2026-01-13","close":245267.5},{"date":"2026-01-14","close":246262.5},{"date":"2026-01-15","close":242780.0},{"date":"2026-01-16","close":235317.5},{"date":"2026-01-19","close":234322.5},{"date":"2026-01-20","close":232830.0},{"date":"2026-01-21","close":221387.5},{"date":"2026-01-22","close":227357.5},{"date":"2026-01-23","close":225865.0},{"date":"2026-01-26","close":228850.0},{"date":"2026-01-27","close":232332.5},{"date":"2026-01-28","close":231337.5},{"date":"2026-01-29","close":234820.0},{"date":"2026-01-30","close":233327.5},{"date":"2026-02-02","close":218900.0},{"date":"2026-02-03","close":212432.5},{"date":"2026-02-04","close":212930.0},{"date":"2026-02-05","close":209447.5},{"date":"2026-02-06","close":215417.5},{"date":"2026-02-09","close":201985.0},{"date":"2026-02-10","close":202482.5},{"date":"2026-02-11","close":212432.5},{"date":"2026-02-12","close":214422.5},{"date":"2026-02-13","close":210940.0},{"date":"2026-02-19","close":225865.0},{"date":"2026-02-20","close":230840.0},{"date":"2026-02-23","close":228352.5},{"date":"2026-02-24","close":228850.0},{"date":"2026-02-25","close":236312.5},{"date":"2026-02-26","close":230342.5},{"date":"2026-02-27","close":229845.0},{"date":"2026-03-03","close":218402.5},{"date":"2026-03-04","close":194622.0},{"date":"2026-03-05","close":203477.5},{"date":"2026-03-06","close":213427.5},{"date":"2026-03-09","close":212432.5},{"date":"2026-03-10","close":218402.5},{"date":"2026-03-11","close":208950.0},{"date":"2026-03-12","close":210940.0},{"date":"2026-03-13","close":227357.5},{"date":"2026-03-16","close":224870.0},{"date":"2026-03-17","close":223377.5},{"date":"2026-03-18","close":228850.0},{"date":"2026-03-19","close":219895.0},{"date":"2026-03-20","close":226860.0},{"date":"2026-03-23","close":212930.0},{"date":"2026-03-24","close":216412.5},{"date":"2026-03-25","close":226362.5},{"date":"2026-03-26","close":224372.5},{"date":"2026-03-27","close":228850.0},{"date":"2026-03-30","close":222000.0},{"date":"2026-03-31","close":224000.0},{"date":"2026-04-01","close":229500.0},{"date":"2026-04-02","close":213000.0},{"date":"2026-04-03","close":211500.0},{"date":"2026-04-06","close":213000.0},{"date":"2026-04-07","close":210000.0},{"date":"2026-04-08","close":218000.0},{"date":"2026-04-09","close":234000.0},{"date":"2026-04-10","close":240000.0},{"date":"2026-04-13","close":239000.0},{"date":"2026-04-14","close":248500.0},{"date":"2026-04-15","close":247500.0},{"date":"2026-04-16","close":266500.0},{"date":"2026-04-17","close":262500.0},{"date":"2026-04-20","close":267500.0},{"date":"2026-04-21","close":260000.0},{"date":"2026-04-22","close":275000.0},{"date":"2026-04-23","close":271000.0},{"date":"2026-04-24","close":270500.0},{"date":"2026-04-27","close":261500.0},{"date":"2026-04-28","close":267500.0},{"date":"2026-04-29","close":277500.0},{"date":"2026-04-30","close":270500.0},{"date":"2026-05-04","close":267500.0},{"date":"2026-05-06","close":261500.0},{"date":"2026-05-07","close":253000.0},{"date":"2026-05-08","close":255500.0},{"date":"2026-05-11","close":251000.0},{"date":"2026-05-12","close":250000.0},{"date":"2026-05-13","close":263000.0},{"date":"2026-05-14","close":279000.0},{"date":"2026-05-15","close":271500.0},{"date":"2026-05-18","close":258500.0},{"date":"2026-05-19","close":265000.0},{"date":"2026-05-20","close":260500.0},{"date":"2026-05-21","close":263000.0},{"date":"2026-05-22","close":276000.0},{"date":"2026-05-26","close":271500.0},{"date":"2026-05-27","close":277500.0},{"date":"2026-05-28","close":284500.0},{"date":"2026-05-29","close":289500.0},{"date":"2026-06-01","close":295500.0},{"date":"2026-06-02","close":338000.0},{"date":"2026-06-04","close":289500.0},{"date":"2026-06-05","close":281500.0},{"date":"2026-06-08","close":267000.0},{"date":"2026-06-09","close":264500.0},{"date":"2026-06-10","close":257000.0},{"date":"2026-06-11","close":260000.0},{"date":"2026-06-12","close":263000.0},{"date":"2026-06-15","close":261500.0},{"date":"2026-06-16","close":261000.0},{"date":"2026-06-17","close":266500.0},{"date":"2026-06-18","close":258500.0},{"date":"2026-06-19","close":277000.0},{"date":"2026-06-22","close":260500.0},{"date":"2026-06-23","close":241500.0},{"date":"2026-06-24","close":243500.0},{"date":"2026-06-25","close":234500.0},{"date":"2026-06-26","close":238000.0},{"date":"2026-06-29","close":259000.0},{"date":"2026-06-30","close":257500.0},{"date":"2026-07-01","close":255500.0},{"date":"2026-07-02","close":265000.0},{"date":"2026-07-03","close":261000.0},{"date":"2026-07-06","close":252500.0},{"date":"2026-07-07","close":255000.0},{"date":"2026-07-08","close":258500.0},{"date":"2026-07-09","close":249500.0},{"date":"2026-07-10","close":248500.0},{"date":"2026-07-13","close":240500.0},{"date":"2026-07-14","close":227500.0},{"date":"2026-07-15","close":226500.0},{"date":"2026-07-16","close":223000.0},{"date":"2026-07-20","close":210500.0},{"date":"2026-07-21","close":213500.0},{"date":"2026-07-22","close":218000.0},{"date":"2026-07-23","close":225000.0},{"date":"2026-07-24","close":228000.0},{"date":"2026-07-27","close":232500.0},{"date":"2026-07-28","close":225000.0},{"date":"2026-07-29","close":222500.0},{"date":"2026-07-30","close":229000.0},{"date":"2026-07-31","close":234500.0},{"date":"2026-08-03","close":232000.0},{"date":"2026-08-04","close":240500.0},{"date":"2026-08-05","close":235000.0},{"date":"2026-08-06","close":239500.0},{"date":"2026-08-07","close":248500.0},{"date":"2026-08-10","close":243500.0},{"date":"2026-08-11","close":255500.0},{"date":"2026-08-12","close":246500.0},{"date":"2026-08-13","close":243500.0},{"date":"2026-08-14","close":247500.0},{"date":"2026-08-18","close":230000.0},{"date":"2026-08-19","close":219500.0},{"date":"2026-08-20","close":220500.0},{"date":"2026-08-21","close":224500.0},{"date":"2026-08-24","close":226000.0},{"date":"2026-08-25","close":225000.0},{"date":"2026-08-26","close":226500.0},{"date":"2026-08-27","close":223000.0},{"date":"2026-08-28","close":225000.0},{"date":"2026-08-31","close":224500.0},{"date":"2026-09-01","close":224000.0},{"date":"2026-09-02","close":219000.0},{"date":"2026-09-03","close":217000.0},{"date":"2026-09-04","close":222000.0},{"date":"2026-09-07","close":223000.0},{"date":"2026-09-08","close":211500.0},{"date":"2026-09-09","close":210500.0},{"date":"2026-09-10","close":209500.0},{"date":"2026-09-11","close":205500.0},{"date":"2026-09-14","close":204000.0},{"date":"2026-09-15","close":203500.0},{"date":"2026-09-16","close":201500.0},{"date":"2026-09-17","close":205000.0},{"date":"2026-09-18","close":209000.0},{"date":"2026-09-21","close":207500.0},{"date":"2026-09-22","close":223500.0},{"date":"2026-09-23","close":213500.0},{"date":"2026-09-28","close":213500.0},{"date":"2026-09-29","close":210500.0},{"date":"2026-09-30","close":214000.0},{"date":"2026-10-01","close":230500.0},{"date":"2026-10-02","close":244500.0},{"date":"2026-10-06","close":226000.0},{"date":"2026-10-07","close":236000.0},{"date":"2026-10-08","close":223000.0},{"date":"2026-10-12","close":209000.0},{"date":"2026-10-13","close":206500.0},{"date":"2026-10-14","close":206500.0},{"date":"2026-10-15","close":199000.0},{"date":"2026-10-16","close":208500.0},{"date":"2026-10-19","close":215500.0},{"date":"2026-10-20","close":218500.0},{"date":"2026-10-21","close":213500.0},{"date":"2026-10-22","close":213000.0},{"date":"2026-10-23","close":204500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7945.0,"foreign_net":22550.0,"institution_net":-14605.0},{"date":"2026-10-21","retail_net":1734.0,"foreign_net":12181.0,"institution_net":-13915.0},{"date":"2026-10-20","retail_net":-15171.0,"foreign_net":-8323.0,"institution_net":23494.0},{"date":"2026-10-19","retail_net":-22038.0,"foreign_net":-6572.0,"institution_net":28610.0},{"date":"2026-10-16","retail_net":-27430.0,"foreign_net":14060.0,"institution_net":13370.0},{"date":"2026-10-15","retail_net":-13748.0,"foreign_net":11368.0,"institution_net":2380.0},{"date":"2026-10-14","retail_net":-4307.0,"foreign_net":11862.0,"institution_net":-7555.0},{"date":"2026-10-13","retail_net":-5593.0,"foreign_net":11046.0,"institution_net":-5453.0},{"date":"2026-10-12","retail_net":19454.0,"foreign_net":36214.0,"institution_net":-55668.0},{"date":"2026-10-08","retail_net":32182.0,"foreign_net":-29592.0,"institution_net":-2590.0},{"date":"2026-10-07","retail_net":-61451.0,"foreign_net":11960.0,"institution_net":49491.0},{"date":"2026-10-06","retail_net":91072.0,"foreign_net":-75196.0,"institution_net":-15876.0},{"date":"2026-10-02","retail_net":-19772.0,"foreign_net":-69731.0,"institution_net":89503.0},{"date":"2026-10-01","retail_net":-37059.0,"foreign_net":-52744.0,"institution_net":89803.0},{"date":"2026-09-30","retail_net":12523.0,"foreign_net":-5065.0,"institution_net":-7458.0},{"date":"2026-09-29","retail_net":9598.0,"foreign_net":-22255.0,"institution_net":12657.0},{"date":"2026-09-28","retail_net":-2455.0,"foreign_net":7574.0,"institution_net":-5119.0},{"date":"2026-09-23","retail_net":21154.0,"foreign_net":-16104.0,"institution_net":-5050.0},{"date":"2026-09-22","retail_net":-53087.0,"foreign_net":-5347.0,"institution_net":58434.0},{"date":"2026-09-21","retail_net":-142.0,"foreign_net":-2167.0,"institution_net":2309.0},{"date":"2026-09-18","retail_net":-15562.0,"foreign_net":-11144.0,"institution_net":26706.0},{"date":"2026-09-17","retail_net":-11430.0,"foreign_net":4439.0,"institution_net":6991.0},{"date":"2026-09-16","retail_net":-5078.0,"foreign_net":1343.0,"institution_net":3735.0},{"date":"2026-09-15","retail_net":5587.0,"foreign_net":3775.0,"institution_net":-9362.0},{"date":"2026-09-14","retail_net":1577.0,"foreign_net":20578.0,"institution_net":-22155.0},{"date":"2026-09-11","retail_net":13250.0,"foreign_net":23072.0,"institution_net":-36322.0},{"date":"2026-09-10","retail_net":15710.0,"foreign_net":101741.0,"institution_net":-117451.0},{"date":"2026-09-09","retail_net":13472.0,"foreign_net":20956.0,"institution_net":-34428.0},{"date":"2026-09-08","retail_net":61169.0,"foreign_net":-11323.0,"institution_net":-49846.0},{"date":"2026-09-07","retail_net":20140.0,"foreign_net":-16166.0,"institution_net":-3974.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7945.0,"foreign_net":22550.0,"institution_net":-14605.0},"d3":{"retail_net":-21382.0,"foreign_net":26408.0,"institution_net":-5026.0},"d7":{"retail_net":-88905.0,"foreign_net":57126.0,"institution_net":31779.0},"d14":{"retail_net":-70072.0,"foreign_net":-110917.0,"institution_net":180989.0},"d30":{"retail_net":16354.0,"foreign_net":-17010.0,"institution_net":656.0}},"analysis":"최근 5일 외국인 순매수 3.39만, 기관 순매수 3.70만. 30일 누적: 외국인 -1.70만, 기관 656.00.","foreign_flow":33896.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":36954.0},"insider_trades":[],"price_analysis":{"current":204000.0,"low_30d":197700.0,"support":202380.0,"high_30d":244500.0,"change_1d":-4.2,"change_7d":-4.9,"change_30d":-3.1,"resistance":239820.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.56,"per":19.36,"quarter":"2024-Q2"},{"pbr":1.71,"per":31.98,"quarter":"2024-Q3"},{"pbr":1.67,"per":41.33,"quarter":"2024-Q4"},{"pbr":1.39,"per":42.99,"quarter":"2025-Q1"},{"pbr":1.89,"per":null,"quarter":"2025-Q2"},{"pbr":1.77,"per":13.57,"quarter":"2025-Q3"},{"pbr":1.68,"per":12.43,"quarter":"2025-Q4"},{"pbr":1.79,"per":10.44,"quarter":"2026-Q1"},{"pbr":2.03,"per":8.81,"quarter":"2026-Q2"},{"pbr":1.23,"per":6.98,"quarter":"현재"}],"timeline":[{"close":177394.2344,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":188339.625,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":180549.6562,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":148653.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":205467.5,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":214920.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":200492.5,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":224000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":257500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.72,"pbr_5y_low":1.39,"per_5y_avg":22.61,"per_5y_low":8.81,"current_pbr":1.23,"current_per":6.98,"pbr_5y_high":2.03,"per_5y_high":42.99,"pbr_5y_median":1.71,"per_5y_median":16.46,"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":["외국인·기관 동반 순매수","전분기 대비 매출 38% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"TELECOM"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +38.2%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 7.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"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":13.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":30.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.56,"per":19.36,"close":177394.2344,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.71,"per":31.98,"close":188339.625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.67,"per":41.33,"close":180549.6562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.39,"per":42.99,"close":148653.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.89,"per":null,"close":205467.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.77,"per":13.57,"close":214920.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.68,"per":12.43,"close":200492.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.79,"per":10.44,"close":224000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.03,"per":8.81,"close":257500.0,"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":"7.0배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":6088.96,"pbr":null,"per":null,"roa":0.028121898930560163,"roe":0.03662222749672238,"revenue":770500860473.0,"market_cap":null,"net_income":131180638605.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":4664714816340.0,"total_equity":3581995077081.0,"profit_margin":0.17025372109833853,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":173861448134.0,"operating_margin":0.22564731209679484},{"eps":7075.2,"pbr":1.55,"per":16.76,"roa":0.03325521831724372,"roe":0.043037702266668934,"revenue":557383155711.0,"market_cap":5784600000000.0,"net_income":152428278053.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":4583589757219.0,"total_equity":3541738290500.0,"profit_margin":0.27347126745974576,"dividend_yield":0.43,"fiscal_quarter":"Q1","operating_income":113276557964.0,"operating_margin":0.20322924509533125},{"eps":-69.28,"pbr":null,"per":null,"roa":-0.00034447111037918084,"roe":-0.00044286377161951887,"revenue":404218082449.0,"market_cap":null,"net_income":-1492641709.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":4333140469623.0,"total_equity":3370430829195.0,"profit_margin":-0.0036926643656232916,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3246851400.0,"operating_margin":0.008032424923517996},{"eps":16123.28,"pbr":null,"per":null,"roa":0.07969122981504106,"roe":0.10136134464245658,"revenue":360036113547.0,"market_cap":null,"net_income":347360405104.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":4358828517394.0,"total_equity":3426951431330.0,"profit_margin":0.9647932305508978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7467009881.0,"operating_margin":-0.02073961361108082},{"eps":-1668.81,"pbr":null,"per":null,"roa":-0.009099928051018185,"roe":-0.01167361546569022,"revenue":382393317848.0,"market_cap":null,"net_income":-35952980718.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":3950908239761.0,"total_equity":3079849668140.0,"profit_margin":-0.09402094398598038,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15078651780.0,"operating_margin":0.039432309813514345},{"eps":1740.94,"pbr":null,"per":null,"roa":0.009661532749808627,"roe":0.012422565827471688,"revenue":360277552006.0,"market_cap":null,"net_income":37506771591.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":3882072602998.0,"total_equity":3019245147251.0,"profit_margin":0.10410521383351513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5219932730.0,"operating_margin":0.014488642717082379},{"eps":-352.23,"pbr":null,"per":null,"roa":-0.0019192049159654405,"roe":-0.002476972034156665,"revenue":409406775420.0,"market_cap":null,"net_income":-7588423372.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":3953941191414.0,"total_equity":3063588634574.0,"profit_margin":-0.018535168022598622,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-129490709746.0,"operating_margin":-0.3162886339952698},{"eps":-1231.15,"pbr":null,"per":null,"roa":-0.00662483768866592,"roe":-0.008512929541096819,"revenue":401936915171.0,"market_cap":null,"net_income":-26523925561.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":4003709495612.0,"total_equity":3115722435262.0,"profit_margin":-0.06599027001467547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-14291295586.0,"operating_margin":-0.03555606625462584},{"eps":3300.53,"pbr":null,"per":null,"roa":0.01706362301708791,"roe":0.022111888993358923,"revenue":368868769967.0,"market_cap":null,"net_income":71106633849.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":4167147491350.0,"total_equity":3215764780221.0,"profit_margin":0.1927694606820778,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8843526162.0,"operating_margin":0.02397472185783352},{"eps":2651.39,"pbr":null,"per":null,"roa":0.013297662018691814,"roe":0.017493912867764833,"revenue":397910672309.0,"market_cap":null,"net_income":57121548991.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":4295608424301.0,"total_equity":3265224276740.0,"profit_margin":0.1435536992751024,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25723105144.0,"operating_margin":0.06464542655951827},{"eps":1169.26,"pbr":null,"per":null,"roa":0.005733190392981791,"roe":0.007743705308758515,"revenue":437709138251.0,"market_cap":null,"net_income":25190494379.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":4393800423903.0,"total_equity":3253028540550.0,"profit_margin":0.057550761859019625,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3853135647.0,"operating_margin":0.008802959112063266},{"eps":2042.52,"pbr":null,"per":null,"roa":0.010151970702009136,"roe":0.013922304820890666,"revenue":423107586679.0,"market_cap":null,"net_income":44004110806.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":4334538790315.0,"total_equity":3160691521419.0,"profit_margin":0.10400217862173362,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16527031132.0,"operating_margin":0.039061060714419664}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9163.7,"per":19.36,"date":"2024-06","close":177394.23,"source":"reported"},{"eps":9163.7,"per":18.86,"date":"2024-07","close":172858.28,"source":"reported"},{"eps":9163.7,"per":20.19,"date":"2024-08","close":184986.97,"source":"reported"},{"eps":5890.03,"per":31.98,"date":"2024-09","close":188339.62,"source":"reported"},{"eps":5890.03,"per":36.41,"date":"2024-10","close":214470.52,"source":"reported"},{"eps":5890.03,"per":39.76,"date":"2024-11","close":234191.92,"source":"reported"},{"eps":4368.54,"per":41.33,"date":"2024-12","close":180549.66,"source":"reported"},{"eps":4368.54,"per":38.98,"date":"2025-01","close":170294.52,"source":"reported"},{"eps":4368.54,"per":38.4,"date":"2025-02","close":167730.73,"source":"reported"},{"eps":3458.09,"per":42.99,"date":"2025-03","close":148653.0,"source":"reported"},{"eps":3458.09,"per":42.1,"date":"2025-04","close":145568.5,"source":"reported"},{"eps":3458.09,"per":43.88,"date":"2025-05","close":151737.5,"source":"reported"},{"eps":15843.18,"per":13.57,"date":"2025-09","close":214920.0,"source":"reported"},{"eps":15843.18,"per":13.85,"date":"2025-10","close":219397.5,"source":"reported"},{"eps":15843.18,"per":13.19,"date":"2025-11","close":208950.0,"source":"reported"},{"eps":16126.13,"per":12.43,"date":"2025-12","close":200492.5,"source":"reported"},{"eps":16126.13,"per":14.47,"date":"2026-01","close":233327.5,"source":"reported"},{"eps":16126.13,"per":14.25,"date":"2026-02","close":229845.0,"source":"reported"},{"eps":21460.39,"per":10.44,"date":"2026-03","close":224000.0,"source":"reported"},{"eps":21460.39,"per":12.6,"date":"2026-04","close":270500.0,"source":"reported"},{"eps":21460.39,"per":13.49,"date":"2026-05","close":289500.0,"source":"reported"},{"eps":29218.16,"per":8.81,"date":"2026-06","close":257500.0,"source":"reported"},{"eps":29218.16,"per":8.03,"date":"2026-07","close":234500.0,"source":"reported"},{"eps":29218.16,"per":7.68,"date":"2026-08","close":224500.0,"source":"reported"},{"eps":29218.16,"per":7.32,"date":"2026-09","close":214000.0,"source":"reported"},{"eps":29218.16,"per":7.0,"date":"2026-10","close":204500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.98,"std":13.34,"count":26,"current":7.0,"lower_1sd":8.63,"upper_1sd":35.32},"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":"엔씨소프트","phase":"above-fold","symbol_resolved":true}