{"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":"2026-10-23T09:32:53.785132+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.5,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-7.4,"direction":"higher_better","percentile":40}],"summary":"매출 +3.5%","percentile":48},"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":41.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":36}],"summary":"RSI 41","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.91,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":87.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.9x, 순차입금비율 0.2x","percentile":76}},"signals":[],"summary":"아모레퍼시픽(090430)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 7.53조. 현재가 128,800원, 전일 대비 -2.7%, 30일 -8.0%. PER 19.6배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7963.00, 기관 순매수 5.91만.","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":0.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.93%","value_pct":0.93},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.93},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-1331.0832050475874,"grade":"D","trend":"하락","atr_14":5578.571428571428,"rsi_14":41.48351648351649,"sma_20":136420.0,"sma_60":137098.33333333334,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-1331.08)가 시그널선(-1240.12)을 하회합니다(데드크로스). 현재가가 SMA20(136420)과 SMA60(137098) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 127595~145245 (현재 위치 7%).","bb_lower":127594.89943400076,"bb_upper":145245.10056599922,"macd_signal":-1240.1210030353864},"change_pct":-2.72,"chart_data":[{"date":"2024-10-23","open":122129,"high":122718,"low":120462,"close":121345,"volume":175687,"rsi_14":21.7,"sma_20":132355.0,"sma_60":137826.67,"sma_120":154255.83},{"date":"2024-10-24","open":121149,"high":122031,"low":119775,"close":121443,"volume":241348,"rsi_14":28.97,"sma_20":131595.0,"sma_60":136970.0,"sma_120":154075.83},{"date":"2024-10-25","open":121443,"high":121443,"low":114772,"close":115067,"volume":448558,"rsi_14":28.27,"sma_20":130550.0,"sma_60":135941.67,"sma_120":153835.83},{"date":"2024-10-28","open":115557,"high":119089,"low":115067,"close":118108,"volume":218723,"rsi_14":35.73,"sma_20":129035.0,"sma_60":134995.0,"sma_120":153584.17},{"date":"2024-10-29","open":117911,"high":118500,"low":117127,"close":118206,"volume":105574,"rsi_14":42.09,"sma_20":127720.0,"sma_60":134155.0,"sma_120":153289.17},{"date":"2024-10-30","open":118206,"high":120364,"low":117127,"close":117911,"volume":186832,"rsi_14":30.28,"sma_20":126120.0,"sma_60":133120.0,"sma_120":152878.33},{"date":"2024-10-31","open":117028,"high":117813,"low":112418,"close":114380,"volume":318389,"rsi_14":31.8,"sma_20":124565.0,"sma_60":132081.67,"sma_120":152405.0},{"date":"2024-11-01","open":125563,"high":125563,"low":115655,"close":118009,"volume":984533,"rsi_14":42.97,"sma_20":123715.0,"sma_60":131058.33,"sma_120":152001.67},{"date":"2024-11-04","open":117617,"high":124582,"low":116440,"close":123209,"volume":482400,"rsi_14":52.53,"sma_20":123415.0,"sma_60":130188.33,"sma_120":151655.83},{"date":"2024-11-05","open":122326,"high":125661,"low":122129,"close":124582,"volume":189804,"rsi_14":57.69,"sma_20":123250.0,"sma_60":129336.67,"sma_120":151341.67},{"date":"2024-11-06","open":124974,"high":125367,"low":119285,"close":120364,"volume":270636,"rsi_14":49.71,"sma_20":123125.0,"sma_60":128720.0,"sma_120":150956.67},{"date":"2024-11-07","open":117945,"high":121331,"low":115139,"close":120364,"volume":216339,"rsi_14":48.98,"sma_20":122840.0,"sma_60":128030.0,"sma_120":150570.0},{"date":"2024-11-08","open":123209,"high":124778,"low":119873,"close":120756,"volume":158707,"rsi_14":45.03,"sma_20":122730.0,"sma_60":128006.67,"sma_120":150189.17},{"date":"2024-11-11","open":119677,"high":120266,"low":112418,"close":114380,"volume":432703,"rsi_14":40.0,"sma_20":122360.0,"sma_60":127941.67,"sma_120":149752.5},{"date":"2024-11-12","open":113301,"high":113791,"low":106925,"close":109083,"volume":398699,"rsi_14":35.57,"sma_20":121720.0,"sma_60":127811.67,"sma_120":149209.17},{"date":"2024-11-13","open":107906,"high":111633,"low":107023,"close":109769,"volume":306808,"rsi_14":36.45,"sma_20":121205.0,"sma_60":127666.67,"sma_120":148692.5},{"date":"2024-11-14","open":107415,"high":109671,"low":104963,"close":104963,"volume":482218,"rsi_14":37.83,"sma_20":120410.0,"sma_60":127501.67,"sma_120":148086.67},{"date":"2024-11-15","open":105649,"high":110064,"low":103786,"close":106042,"volume":352147,"rsi_14":34.74,"sma_20":119560.0,"sma_60":127338.33,"sma_120":147447.5},{"date":"2024-11-18","open":104963,"high":109181,"low":103001,"close":107906,"volume":176154,"rsi_14":37.53,"sma_20":118735.0,"sma_60":127123.33,"sma_120":146792.5},{"date":"2024-11-19","open":106925,"high":108985,"low":106630,"close":107906,"volume":126252,"rsi_14":37.8,"sma_20":118020.0,"sma_60":126908.33,"sma_120":146142.5},{"date":"2024-11-20","open":107906,"high":108887,"low":106140,"close":107906,"volume":107610,"rsi_14":41.36,"sma_20":117335.0,"sma_60":126716.67,"sma_120":145521.67},{"date":"2024-11-21","open":107807,"high":107906,"low":106532,"close":106728,"volume":145879,"rsi_14":33.89,"sma_20":116585.0,"sma_60":126511.67,"sma_120":144913.33},{"date":"2024-11-22","open":107121,"high":108887,"low":106336,"close":107023,"volume":154982,"rsi_14":23.13,"sma_20":116175.0,"sma_60":126298.33,"sma_120":144335.83},{"date":"2024-11-25","open":107807,"high":110260,"low":106336,"close":106336,"volume":304503,"rsi_14":19.0,"sma_20":115575.0,"sma_60":126075.0,"sma_120":143687.5},{"date":"2024-11-26","open":107219,"high":108887,"low":104963,"close":107317,"volume":236832,"rsi_14":25.09,"sma_20":115020.0,"sma_60":125881.67,"sma_120":143032.5},{"date":"2024-11-27","open":107611,"high":107611,"low":105747,"close":106728,"volume":152353,"rsi_14":19.53,"sma_20":114450.0,"sma_60":125656.67,"sma_120":142320.83},{"date":"2024-11-28","open":106630,"high":107219,"low":105061,"close":107121,"volume":158978,"rsi_14":21.86,"sma_20":114080.0,"sma_60":125385.0,"sma_120":141670.83},{"date":"2024-11-29","open":107121,"high":107415,"low":102216,"close":102216,"volume":368136,"rsi_14":23.28,"sma_20":113275.0,"sma_60":125061.67,"sma_120":141046.67},{"date":"2024-12-02","open":102805,"high":103197,"low":100941,"close":101333,"volume":165400,"rsi_14":28.88,"sma_20":112160.0,"sma_60":124710.0,"sma_120":140425.83},{"date":"2024-12-03","open":102510,"high":107415,"low":102510,"close":107415,"volume":309770,"rsi_14":45.04,"sma_20":111285.0,"sma_60":124446.67,"sma_120":139835.83},{"date":"2024-12-04","open":104865,"high":107415,"low":104178,"close":106728,"volume":307177,"rsi_14":54.5,"sma_20":110590.0,"sma_60":124123.33,"sma_120":139275.0},{"date":"2024-12-05","open":106925,"high":107611,"low":103001,"close":103099,"volume":178011,"rsi_14":43.36,"sma_20":109625.0,"sma_60":123783.33,"sma_120":138666.67},{"date":"2024-12-06","open":103001,"high":103786,"low":99666,"close":100843,"volume":203246,"rsi_14":34.35,"sma_20":108610.0,"sma_60":123340.0,"sma_120":137925.83},{"date":"2024-12-09","open":99175,"high":100646,"low":97605,"close":97605,"volume":268453,"rsi_14":30.04,"sma_20":107755.0,"sma_60":122816.67,"sma_120":137173.33},{"date":"2024-12-10","open":98488,"high":106630,"low":98488,"close":104668,"volume":394293,"rsi_14":45.07,"sma_20":107530.0,"sma_60":122273.33,"sma_120":136507.5},{"date":"2024-12-11","open":106238,"high":109181,"low":104766,"close":108985,"volume":351929,"rsi_14":53.13,"sma_20":107490.0,"sma_60":121815.0,"sma_120":135891.67},{"date":"2024-12-12","open":108788,"high":113105,"low":108592,"close":109573,"volume":540579,"rsi_14":53.51,"sma_20":107725.0,"sma_60":121318.33,"sma_120":135309.17},{"date":"2024-12-13","open":110260,"high":111829,"low":108298,"close":109475,"volume":257494,"rsi_14":54.4,"sma_20":107900.0,"sma_60":120680.0,"sma_120":134752.5},{"date":"2024-12-16","open":112320,"high":113007,"low":109573,"close":109769,"volume":208055,"rsi_14":53.5,"sma_20":107995.0,"sma_60":120201.67,"sma_120":134245.0},{"date":"2024-12-17","open":110064,"high":110064,"low":106925,"close":108298,"volume":225553,"rsi_14":52.19,"sma_20":108015.0,"sma_60":119696.67,"sma_120":133725.0},{"date":"2024-12-18","open":108592,"high":109377,"low":107023,"close":107906,"volume":200341,"rsi_14":51.09,"sma_20":108015.0,"sma_60":119235.0,"sma_120":133201.67},{"date":"2024-12-19","open":104963,"high":108592,"low":103491,"close":107513,"volume":305075,"rsi_14":58.44,"sma_20":108055.0,"sma_60":118745.0,"sma_120":132662.5},{"date":"2024-12-20","open":106925,"high":110652,"low":106434,"close":107317,"volume":206596,"rsi_14":59.74,"sma_20":108070.0,"sma_60":118265.0,"sma_120":132094.17},{"date":"2024-12-23","open":107611,"high":110848,"low":107415,"close":108200,"volume":257933,"rsi_14":51.54,"sma_20":108165.0,"sma_60":117591.67,"sma_120":131546.67},{"date":"2024-12-24","open":108788,"high":108985,"low":106336,"close":107023,"volume":145065,"rsi_14":50.57,"sma_20":108150.0,"sma_60":116963.33,"sma_120":131061.67},{"date":"2024-12-26","open":108004,"high":109475,"low":103491,"close":106042,"volume":278029,"rsi_14":56.3,"sma_20":108115.0,"sma_60":116228.33,"sma_120":130570.0},{"date":"2024-12-27","open":104865,"high":106336,"low":101627,"close":103099,"volume":209637,"rsi_14":54.69,"sma_20":107910.0,"sma_60":115518.33,"sma_120":130126.67},{"date":"2024-12-30","open":102412,"high":103884,"low":101431,"close":102805,"volume":128245,"rsi_14":62.33,"sma_20":107940.0,"sma_60":114976.67,"sma_120":129737.5},{"date":"2025-01-02","open":102805,"high":103687,"low":99567,"close":101431,"volume":175447,"rsi_14":39.49,"sma_20":107945.0,"sma_60":114506.67,"sma_120":129360.0},{"date":"2025-01-03","open":100843,"high":106140,"low":100843,"close":106042,"volume":290349,"rsi_14":40.62,"sma_20":107875.0,"sma_60":114136.67,"sma_120":129015.0},{"date":"2025-01-06","open":108887,"high":115263,"low":108396,"close":113595,"volume":700258,"rsi_14":58.87,"sma_20":108225.0,"sma_60":113980.0,"sma_120":128718.33},{"date":"2025-01-07","open":114086,"high":114576,"low":112124,"close":113693,"volume":264102,"rsi_14":59.31,"sma_20":108765.0,"sma_60":113743.33,"sma_120":128402.5},{"date":"2025-01-08","open":112124,"high":114086,"low":111633,"close":112908,"volume":224757,"rsi_14":56.78,"sma_20":109380.0,"sma_60":113573.33,"sma_120":128078.33},{"date":"2025-01-09","open":113497,"high":116734,"low":113007,"close":113203,"volume":373910,"rsi_14":61.16,"sma_20":110175.0,"sma_60":113430.0,"sma_120":127765.0},{"date":"2025-01-10","open":113693,"high":116734,"low":111928,"close":113497,"volume":245346,"rsi_14":62.78,"sma_20":110625.0,"sma_60":113291.67,"sma_120":127439.17},{"date":"2025-01-13","open":114380,"high":117028,"low":113988,"close":115361,"volume":284860,"rsi_14":66.81,"sma_20":110950.0,"sma_60":113215.0,"sma_120":127167.5},{"date":"2025-01-14","open":116048,"high":116244,"low":112712,"close":113105,"volume":175448,"rsi_14":61.39,"sma_20":111130.0,"sma_60":113088.33,"sma_120":126880.0},{"date":"2025-01-15","open":113595,"high":114968,"low":111045,"close":111928,"volume":172645,"rsi_14":57.25,"sma_20":111255.0,"sma_60":112905.0,"sma_120":126477.5},{"date":"2025-01-16","open":113791,"high":120658,"low":113791,"close":120560,"volume":560625,"rsi_14":70.41,"sma_20":111805.0,"sma_60":112845.0,"sma_120":126110.0},{"date":"2025-01-17","open":120952,"high":122326,"low":119481,"close":122228,"volume":315655,"rsi_14":73.91,"sma_20":112515.0,"sma_60":112850.0,"sma_120":125788.33},{"date":"2025-01-20","open":122620,"high":122620,"low":117813,"close":120952,"volume":223595,"rsi_14":77.74,"sma_20":113180.0,"sma_60":112843.33,"sma_120":125335.0},{"date":"2025-01-21","open":121443,"high":123012,"low":120364,"close":120560,"volume":146617,"rsi_14":77.51,"sma_20":113845.0,"sma_60":112828.33,"sma_120":124899.17},{"date":"2025-01-22","open":122031,"high":125072,"low":121345,"close":123110,"volume":325407,"rsi_14":82.4,"sma_20":114650.0,"sma_60":112965.0,"sma_120":124453.33},{"date":"2025-01-23","open":123993,"high":124484,"low":121443,"close":122228,"volume":210875,"rsi_14":77.23,"sma_20":115365.0,"sma_60":113035.0,"sma_120":124015.0},{"date":"2025-01-24","open":123012,"high":124386,"low":119579,"close":123601,"volume":199771,"rsi_14":71.25,"sma_20":116210.0,"sma_60":113126.67,"sma_120":123640.83},{"date":"2025-01-31","open":125072,"high":127525,"low":123895,"close":127230,"volume":288829,"rsi_14":75.0,"sma_20":117290.0,"sma_60":113285.0,"sma_120":123202.5},{"date":"2025-02-03","open":123503,"high":123503,"low":120069,"close":120168,"volume":232334,"rsi_14":60.88,"sma_20":118160.0,"sma_60":113383.33,"sma_120":122732.5},{"date":"2025-02-04","open":121835,"high":124876,"low":120952,"close":124386,"volume":232778,"rsi_14":65.0,"sma_20":119260.0,"sma_60":113491.67,"sma_120":122275.0},{"date":"2025-02-05","open":124386,"high":124484,"low":119677,"close":120560,"volume":266225,"rsi_14":58.65,"sma_20":120235.0,"sma_60":113446.67,"sma_120":121817.5},{"date":"2025-02-06","open":121247,"high":125072,"low":119775,"close":123895,"volume":257223,"rsi_14":60.09,"sma_20":121145.0,"sma_60":113435.0,"sma_120":121385.83},{"date":"2025-02-07","open":124582,"high":124582,"low":115851,"close":116440,"volume":683583,"rsi_14":53.51,"sma_20":121290.0,"sma_60":113368.33,"sma_120":121044.17},{"date":"2025-02-10","open":115753,"high":116734,"low":113889,"close":115263,"volume":228346,"rsi_14":53.51,"sma_20":121370.0,"sma_60":113253.33,"sma_120":120641.67},{"date":"2025-02-11","open":115655,"high":116048,"low":113791,"close":114380,"volume":283656,"rsi_14":42.22,"sma_20":121445.0,"sma_60":113145.0,"sma_120":120575.83},{"date":"2025-02-12","open":114282,"high":114674,"low":112810,"close":114086,"volume":225728,"rsi_14":39.39,"sma_20":121490.0,"sma_60":113140.0,"sma_120":120540.83},{"date":"2025-02-13","open":114576,"high":115165,"low":113399,"close":114478,"volume":262149,"rsi_14":41.36,"sma_20":121540.0,"sma_60":113231.67,"sma_120":120521.67},{"date":"2025-02-14","open":115263,"high":118108,"low":114870,"close":116832,"volume":323799,"rsi_14":45.27,"sma_20":121615.0,"sma_60":113351.67,"sma_120":120509.17},{"date":"2025-02-17","open":117715,"high":117911,"low":115753,"close":116146,"volume":152732,"rsi_14":40.73,"sma_20":121770.0,"sma_60":113541.67,"sma_120":120521.67},{"date":"2025-02-18","open":116146,"high":116636,"low":112124,"close":112810,"volume":372478,"rsi_14":38.24,"sma_20":121815.0,"sma_60":113656.67,"sma_120":120497.5},{"date":"2025-02-19","open":113007,"high":116832,"low":112908,"close":115655,"volume":309432,"rsi_14":40.43,"sma_20":121565.0,"sma_60":113788.33,"sma_120":120455.83},{"date":"2025-02-20","open":120658,"high":123012,"low":118892,"close":121639,"volume":895759,"rsi_14":43.62,"sma_20":121535.0,"sma_60":114021.67,"sma_120":120465.0},{"date":"2025-02-21","open":122424,"high":122522,"low":116244,"close":116930,"volume":527787,"rsi_14":46.1,"sma_20":121330.0,"sma_60":114175.0,"sma_120":120445.83},{"date":"2025-02-24","open":115851,"high":117028,"low":114870,"close":116440,"volume":165416,"rsi_14":39.48,"sma_20":121120.0,"sma_60":114340.0,"sma_120":120425.83},{"date":"2025-02-25","open":116832,"high":118892,"low":116734,"close":116832,"volume":236225,"rsi_14":44.57,"sma_20":120800.0,"sma_60":114506.67,"sma_120":120402.5},{"date":"2025-02-26","open":116734,"high":117323,"low":114380,"close":116244,"volume":249423,"rsi_14":37.89,"sma_20":120495.0,"sma_60":114675.0,"sma_120":120375.0},{"date":"2025-02-27","open":116538,"high":119089,"low":115557,"close":118206,"volume":278871,"rsi_14":53.38,"sma_20":120220.0,"sma_60":114860.0,"sma_120":120370.83},{"date":"2025-02-28","open":115655,"high":118108,"low":114478,"close":114968,"volume":346710,"rsi_14":49.48,"sma_20":119595.0,"sma_60":115000.0,"sma_120":120328.33},{"date":"2025-03-04","open":113399,"high":115557,"low":113399,"close":113497,"volume":173506,"rsi_14":48.46,"sma_20":119255.0,"sma_60":115108.33,"sma_120":120246.67},{"date":"2025-03-05","open":113693,"high":115361,"low":112908,"close":114184,"volume":189466,"rsi_14":50.17,"sma_20":118735.0,"sma_60":115311.67,"sma_120":120186.67},{"date":"2025-03-06","open":114674,"high":117911,"low":114282,"close":115949,"volume":239163,"rsi_14":52.41,"sma_20":118500.0,"sma_60":115560.0,"sma_120":120135.0},{"date":"2025-03-07","open":115067,"high":116636,"low":113791,"close":114870,"volume":179237,"rsi_14":46.64,"sma_20":118040.0,"sma_60":115686.67,"sma_120":120066.67},{"date":"2025-03-10","open":114282,"high":114870,"low":111339,"close":112222,"volume":279231,"rsi_14":43.71,"sma_20":117825.0,"sma_60":115780.0,"sma_120":119951.67},{"date":"2025-03-11","open":108985,"high":111829,"low":108985,"close":110652,"volume":235907,"rsi_14":46.33,"sma_20":117590.0,"sma_60":115908.33,"sma_120":119845.83},{"date":"2025-03-12","open":110848,"high":111928,"low":110260,"close":111339,"volume":187804,"rsi_14":42.09,"sma_20":117435.0,"sma_60":116086.67,"sma_120":119713.33},{"date":"2025-03-13","open":111339,"high":111829,"low":108004,"close":110456,"volume":418402,"rsi_14":24.78,"sma_20":117250.0,"sma_60":116305.0,"sma_120":119560.83},{"date":"2025-03-14","open":109769,"high":111437,"low":108985,"close":110456,"volume":143705,"rsi_14":31.46,"sma_20":117045.0,"sma_60":116403.33,"sma_120":119338.33},{"date":"2025-03-17","open":110848,"high":112124,"low":109181,"close":109671,"volume":237211,"rsi_14":30.94,"sma_20":116680.0,"sma_60":116415.0,"sma_120":119115.0},{"date":"2025-03-18","open":110260,"high":111829,"low":109573,"close":109769,"volume":202200,"rsi_14":29.78,"sma_20":116355.0,"sma_60":116418.33,"sma_120":118868.33},{"date":"2025-03-19","open":109966,"high":110162,"low":108200,"close":108592,"volume":249650,"rsi_14":28.8,"sma_20":116140.0,"sma_60":116403.33,"sma_120":118541.67},{"date":"2025-03-20","open":108788,"high":110848,"low":107415,"close":107611,"volume":375029,"rsi_14":18.97,"sma_20":115730.0,"sma_60":116366.67,"sma_120":118284.17},{"date":"2025-03-21","open":107709,"high":108494,"low":106728,"close":106827,"volume":391161,"rsi_14":22.15,"sma_20":114975.0,"sma_60":116341.67,"sma_120":118019.17},{"date":"2025-03-24","open":107121,"high":107709,"low":106140,"close":106630,"volume":187900,"rsi_14":24.26,"sma_20":114450.0,"sma_60":116320.0,"sma_120":117777.5},{"date":"2025-03-25","open":107513,"high":108298,"low":105944,"close":106728,"volume":226640,"rsi_14":20.77,"sma_20":113955.0,"sma_60":116306.67,"sma_120":117525.83},{"date":"2025-03-26","open":107317,"high":107317,"low":104276,"close":104668,"volume":341858,"rsi_14":6.77,"sma_20":113335.0,"sma_60":116261.67,"sma_120":117263.33},{"date":"2025-03-27","open":105090,"high":105486,"low":101917,"close":102116,"volume":557197,"rsi_14":5.66,"sma_20":112560.0,"sma_60":116140.0,"sma_120":116865.83},{"date":"2025-03-28","open":103503,"high":104991,"low":102611,"close":103603,"volume":592068,"rsi_14":16.33,"sma_20":111760.0,"sma_60":116063.33,"sma_120":116513.33},{"date":"2025-03-31","open":102116,"high":102512,"low":98844,"close":100529,"volume":551781,"rsi_14":14.81,"sma_20":110970.0,"sma_60":115951.67,"sma_120":116090.0},{"date":"2025-04-01","open":101521,"high":106081,"low":101025,"close":104991,"volume":391035,"rsi_14":31.0,"sma_20":110480.0,"sma_60":115965.0,"sma_120":115741.67},{"date":"2025-04-02","open":107866,"high":109551,"low":105685,"close":107667,"volume":654364,"rsi_14":40.83,"sma_20":110090.0,"sma_60":116028.33,"sma_120":115502.5},{"date":"2025-04-03","open":104098,"high":107767,"low":102909,"close":106676,"volume":340931,"rsi_14":39.04,"sma_20":109560.0,"sma_60":116098.33,"sma_120":115302.5},{"date":"2025-04-04","open":104594,"high":109452,"low":104594,"close":109353,"volume":350485,"rsi_14":46.96,"sma_20":109220.0,"sma_60":116135.0,"sma_120":115135.83},{"date":"2025-04-07","open":105784,"high":105982,"low":102710,"close":103107,"volume":349131,"rsi_14":37.22,"sma_20":108700.0,"sma_60":115938.33,"sma_120":114959.17},{"date":"2025-04-08","open":105784,"high":106279,"low":102909,"close":103206,"volume":264679,"rsi_14":38.93,"sma_20":108265.0,"sma_60":115741.67,"sma_120":114742.5},{"date":"2025-04-09","open":102413,"high":104297,"low":99736,"close":100331,"volume":314925,"rsi_14":36.59,"sma_20":107650.0,"sma_60":115510.0,"sma_120":114541.67},{"date":"2025-04-10","open":105387,"high":108461,"low":103702,"close":107667,"volume":501403,"rsi_14":49.61,"sma_20":107450.0,"sma_60":115396.67,"sma_120":114413.33},{"date":"2025-04-11","open":105387,"high":107866,"low":104495,"close":107767,"volume":243028,"rsi_14":50.0,"sma_20":107255.0,"sma_60":115280.0,"sma_120":114285.83},{"date":"2025-04-14","open":108956,"high":110146,"low":107271,"close":109055,"volume":203180,"rsi_14":51.52,"sma_20":107165.0,"sma_60":115153.33,"sma_120":114184.17},{"date":"2025-04-15","open":108956,"high":110344,"low":108461,"close":108956,"volume":131682,"rsi_14":54.28,"sma_20":107065.0,"sma_60":115063.33,"sma_120":114075.83},{"date":"2025-04-16","open":109849,"high":113120,"low":109650,"close":110543,"volume":310088,"rsi_14":62.04,"sma_20":107105.0,"sma_60":115020.0,"sma_120":113962.5},{"date":"2025-04-17","open":111038,"high":115301,"low":110047,"close":114706,"volume":392600,"rsi_14":64.74,"sma_20":107405.0,"sma_60":114900.0,"sma_120":113872.5},{"date":"2025-04-18","open":115797,"high":116392,"low":113219,"close":114409,"volume":159918,"rsi_14":69.89,"sma_20":107730.0,"sma_60":114746.67,"sma_120":113798.33},{"date":"2025-04-21","open":115301,"high":115500,"low":112823,"close":114409,"volume":139883,"rsi_14":65.47,"sma_20":108065.0,"sma_60":114615.0,"sma_120":113729.17},{"date":"2025-04-22","open":113418,"high":114806,"low":113021,"close":113616,"volume":103785,"rsi_14":60.42,"sma_20":108355.0,"sma_60":114476.67,"sma_120":113652.5},{"date":"2025-04-23","open":115004,"high":115103,"low":113120,"close":113517,"volume":155387,"rsi_14":62.37,"sma_20":108745.0,"sma_60":114293.33,"sma_120":113629.17},{"date":"2025-04-24","open":113616,"high":117482,"low":113318,"close":116392,"volume":390940,"rsi_14":62.63,"sma_20":109465.0,"sma_60":114173.33,"sma_120":113604.17},{"date":"2025-04-25","open":117185,"high":119366,"low":115599,"close":118771,"volume":271925,"rsi_14":82.64,"sma_20":110230.0,"sma_60":114070.0,"sma_120":113598.33},{"date":"2025-04-28","open":117681,"high":119961,"low":116689,"close":119168,"volume":199539,"rsi_14":82.86,"sma_20":111170.0,"sma_60":113911.67,"sma_120":113598.33},{"date":"2025-04-29","open":119862,"high":123034,"low":119763,"close":122043,"volume":431822,"rsi_14":94.69,"sma_20":112030.0,"sma_60":113921.67,"sma_120":113652.5},{"date":"2025-04-30","open":126405,"high":127000,"low":121944,"close":123332,"volume":566831,"rsi_14":92.93,"sma_20":112820.0,"sma_60":113881.67,"sma_120":113686.67},{"date":"2025-05-02","open":123332,"high":126405,"low":122935,"close":124521,"volume":348721,"rsi_14":93.33,"sma_20":113720.0,"sma_60":113926.67,"sma_120":113686.67},{"date":"2025-05-07","open":125414,"high":125414,"low":120556,"close":122241,"volume":232397,"rsi_14":82.44,"sma_20":114370.0,"sma_60":113876.67,"sma_120":113655.83},{"date":"2025-05-08","open":121845,"high":127595,"low":121745,"close":124125,"volume":533711,"rsi_14":84.3,"sma_20":115430.0,"sma_60":113985.0,"sma_120":113676.67},{"date":"2025-05-09","open":124621,"high":125711,"low":122737,"close":124422,"volume":215285,"rsi_14":83.33,"sma_20":116500.0,"sma_60":114118.33,"sma_120":113685.83},{"date":"2025-05-12","open":124720,"high":125116,"low":120853,"close":122142,"volume":282069,"rsi_14":69.63,"sma_20":117600.0,"sma_60":114228.33,"sma_120":113686.67},{"date":"2025-05-13","open":121944,"high":123431,"low":120258,"close":121646,"volume":204751,"rsi_14":68.91,"sma_20":118305.0,"sma_60":114335.0,"sma_120":113737.5},{"date":"2025-05-14","open":120952,"high":123431,"low":119862,"close":122439,"volume":202888,"rsi_14":70.15,"sma_20":119045.0,"sma_60":114448.33,"sma_120":113840.0},{"date":"2025-05-15","open":121944,"high":122340,"low":119862,"close":120258,"volume":106091,"rsi_14":65.58,"sma_20":119610.0,"sma_60":114485.0,"sma_120":113918.33},{"date":"2025-05-16","open":120258,"high":122340,"low":119168,"close":122043,"volume":134144,"rsi_14":68.53,"sma_20":120270.0,"sma_60":114563.33,"sma_120":114052.5},{"date":"2025-05-19","open":121745,"high":122439,"low":119168,"close":120258,"volume":163997,"rsi_14":58.82,"sma_20":120760.0,"sma_60":114668.33,"sma_120":114162.5},{"date":"2025-05-20","open":121250,"high":121349,"low":119168,"close":120952,"volume":135675,"rsi_14":55.39,"sma_20":121075.0,"sma_60":114736.67,"sma_120":114262.5},{"date":"2025-05-21","open":121547,"high":125810,"low":121250,"close":125116,"volume":294243,"rsi_14":62.4,"sma_20":121615.0,"sma_60":114773.33,"sma_120":114397.5},{"date":"2025-05-22","open":124521,"high":125116,"low":123034,"close":123927,"volume":165922,"rsi_14":54.22,"sma_20":122095.0,"sma_60":114870.0,"sma_120":114522.5},{"date":"2025-05-23","open":125315,"high":135328,"low":125215,"close":134138,"volume":918055,"rsi_14":67.3,"sma_20":123130.0,"sma_60":115146.67,"sma_120":114743.33},{"date":"2025-05-26","open":136716,"high":137013,"low":131759,"close":134237,"volume":341628,"rsi_14":66.12,"sma_20":124175.0,"sma_60":115418.33,"sma_120":114962.5},{"date":"2025-05-27","open":134237,"high":135625,"low":132354,"close":135130,"volume":241587,"rsi_14":72.41,"sma_20":125120.0,"sma_60":115715.0,"sma_120":115195.0},{"date":"2025-05-28","open":135625,"high":137112,"low":133841,"close":134634,"volume":252994,"rsi_14":69.2,"sma_20":125920.0,"sma_60":115970.0,"sma_120":115415.0},{"date":"2025-05-29","open":135427,"high":135625,"low":129875,"close":133147,"volume":400786,"rsi_14":65.28,"sma_20":126625.0,"sma_60":116255.0,"sma_120":115627.5},{"date":"2025-05-30","open":132254,"high":135030,"low":131858,"close":132552,"volume":418641,"rsi_14":69.37,"sma_20":127155.0,"sma_60":116555.0,"sma_120":115831.67},{"date":"2025-06-02","open":132948,"high":135824,"low":132254,"close":133147,"volume":240937,"rsi_14":71.32,"sma_20":127650.0,"sma_60":116853.33,"sma_120":116082.5},{"date":"2025-06-04","open":134138,"high":136022,"low":132354,"close":132948,"volume":263213,"rsi_14":69.92,"sma_20":128075.0,"sma_60":117118.33,"sma_120":116339.17},{"date":"2025-06-05","open":133543,"high":138104,"low":133246,"close":136121,"volume":638348,"rsi_14":78.99,"sma_20":128775.0,"sma_60":117455.0,"sma_120":116570.83},{"date":"2025-06-09","open":140087,"high":140781,"low":137410,"close":138699,"volume":436123,"rsi_14":79.58,"sma_20":129510.0,"sma_60":117880.0,"sma_120":116830.0},{"date":"2025-06-10","open":139393,"high":141673,"low":136914,"close":139393,"volume":593159,"rsi_14":85.35,"sma_20":130265.0,"sma_60":118343.33,"sma_120":117125.83},{"date":"2025-06-11","open":139591,"high":140186,"low":136319,"close":138500,"volume":309476,"rsi_14":82.18,"sma_20":131090.0,"sma_60":118780.0,"sma_120":117433.33},{"date":"2025-06-12","open":138599,"high":138798,"low":131957,"close":134436,"volume":531471,"rsi_14":67.15,"sma_20":131735.0,"sma_60":119163.33,"sma_120":117734.17},{"date":"2025-06-13","open":134832,"high":134931,"low":129875,"close":131164,"volume":379216,"rsi_14":62.37,"sma_20":132175.0,"sma_60":119491.67,"sma_120":117947.5},{"date":"2025-06-16","open":128884,"high":132106,"low":128884,"close":131164,"volume":250969,"rsi_14":42.19,"sma_20":132725.0,"sma_60":119833.33,"sma_120":118124.17},{"date":"2025-06-17","open":131362,"high":132056,"low":128884,"close":131560,"volume":308622,"rsi_14":43.08,"sma_20":133205.0,"sma_60":120180.0,"sma_120":118299.17},{"date":"2025-06-18","open":130272,"high":131759,"low":129875,"close":130668,"volume":232961,"rsi_14":38.46,"sma_20":133730.0,"sma_60":120531.67,"sma_120":118467.5},{"date":"2025-06-19","open":131461,"high":136121,"low":131461,"close":132155,"volume":328718,"rsi_14":43.9,"sma_20":134295.0,"sma_60":120925.0,"sma_120":118645.83},{"date":"2025-06-20","open":136518,"high":146333,"low":136121,"close":144251,"volume":1441367,"rsi_14":67.95,"sma_20":135260.0,"sma_60":121535.0,"sma_120":118938.33},{"date":"2025-06-23","open":140483,"high":142169,"low":137806,"close":140880,"volume":462297,"rsi_14":62.35,"sma_20":136115.0,"sma_60":122091.67,"sma_120":119205.83},{"date":"2025-06-24","open":144945,"high":147027,"low":141177,"close":144449,"volume":402774,"rsi_14":65.41,"sma_20":136635.0,"sma_60":122706.67,"sma_120":119506.67},{"date":"2025-06-25","open":144449,"high":144449,"low":135526,"close":137608,"volume":786457,"rsi_14":55.38,"sma_20":136805.0,"sma_60":123241.67,"sma_120":119751.67},{"date":"2025-06-26","open":137608,"high":137906,"low":130866,"close":131759,"volume":427517,"rsi_14":45.26,"sma_20":136635.0,"sma_60":123740.0,"sma_120":119940.0},{"date":"2025-06-27","open":134336,"high":134336,"low":129875,"close":130073,"volume":307347,"rsi_14":40.44,"sma_20":136405.0,"sma_60":124185.0,"sma_120":120124.17},{"date":"2025-06-30","open":131560,"high":137013,"low":131560,"close":135526,"volume":303461,"rsi_14":46.12,"sma_20":136525.0,"sma_60":124773.33,"sma_120":120362.5},{"date":"2025-07-01","open":137608,"high":139789,"low":135824,"close":136319,"volume":277903,"rsi_14":47.81,"sma_20":136715.0,"sma_60":125300.0,"sma_120":120632.5},{"date":"2025-07-02","open":136319,"high":137608,"low":131660,"close":135427,"volume":232326,"rsi_14":51.06,"sma_20":136830.0,"sma_60":125766.67,"sma_120":120897.5},{"date":"2025-07-03","open":136022,"high":137112,"low":134237,"close":136319,"volume":195662,"rsi_14":55.83,"sma_20":137000.0,"sma_60":126265.0,"sma_120":121181.67},{"date":"2025-07-04","open":136815,"high":136914,"low":131957,"close":132453,"volume":205556,"rsi_14":51.34,"sma_20":136815.0,"sma_60":126653.33,"sma_120":121394.17},{"date":"2025-07-07","open":131759,"high":136022,"low":131660,"close":133841,"volume":238622,"rsi_14":52.32,"sma_20":136570.0,"sma_60":127170.0,"sma_120":121554.17},{"date":"2025-07-08","open":133841,"high":133841,"low":130371,"close":132155,"volume":367939,"rsi_14":51.49,"sma_20":136205.0,"sma_60":127656.67,"sma_120":121699.17},{"date":"2025-07-09","open":131560,"high":133642,"low":131164,"close":133543,"volume":223345,"rsi_14":51.39,"sma_20":135955.0,"sma_60":128215.0,"sma_120":121862.5},{"date":"2025-07-10","open":133444,"high":135427,"low":131560,"close":135427,"volume":316832,"rsi_14":38.85,"sma_20":136005.0,"sma_60":128681.67,"sma_120":122039.17},{"date":"2025-07-11","open":135328,"high":135328,"low":131560,"close":131660,"volume":382631,"rsi_14":38.46,"sma_20":136030.0,"sma_60":129083.33,"sma_120":122181.67},{"date":"2025-07-14","open":133147,"high":139987,"low":132651,"close":138401,"volume":661213,"rsi_14":42.99,"sma_20":136395.0,"sma_60":129576.67,"sma_120":122365.0},{"date":"2025-07-15","open":137806,"high":139393,"low":135824,"close":138203,"volume":294401,"rsi_14":50.82,"sma_20":136730.0,"sma_60":130068.33,"sma_120":122565.83},{"date":"2025-07-16","open":138699,"high":139690,"low":132552,"close":133841,"volume":343420,"rsi_14":52.97,"sma_20":136890.0,"sma_60":130460.0,"sma_120":122740.0},{"date":"2025-07-17","open":134733,"high":137212,"low":132948,"close":136518,"volume":223266,"rsi_14":58.95,"sma_20":137110.0,"sma_60":130826.67,"sma_120":122863.33},{"date":"2025-07-18","open":135724,"high":136022,"low":132849,"close":134436,"volume":186433,"rsi_14":48.33,"sma_20":136615.0,"sma_60":131163.33,"sma_120":122955.0},{"date":"2025-07-21","open":134039,"high":135923,"low":133642,"close":134832,"volume":143818,"rsi_14":47.69,"sma_20":136310.0,"sma_60":131506.67,"sma_120":123060.83},{"date":"2025-07-22","open":135030,"high":136518,"low":133147,"close":133543,"volume":125201,"rsi_14":47.11,"sma_20":135760.0,"sma_60":131841.67,"sma_120":123159.17},{"date":"2025-07-23","open":133940,"high":135130,"low":131759,"close":133444,"volume":127178,"rsi_14":45.48,"sma_20":135550.0,"sma_60":132176.67,"sma_120":123235.0},{"date":"2025-07-24","open":133543,"high":134138,"low":132254,"close":133940,"volume":164155,"rsi_14":52.61,"sma_20":135660.0,"sma_60":132471.67,"sma_120":123322.5},{"date":"2025-07-25","open":132552,"high":133642,"low":132354,"close":132750,"volume":85484,"rsi_14":48.07,"sma_20":135795.0,"sma_60":132706.67,"sma_120":123388.33},{"date":"2025-07-28","open":133147,"high":133642,"low":128884,"close":129776,"volume":226502,"rsi_14":45.97,"sma_20":135505.0,"sma_60":132885.0,"sma_120":123398.33},{"date":"2025-07-29","open":129578,"high":130371,"low":127892,"close":129974,"volume":165763,"rsi_14":43.71,"sma_20":135185.0,"sma_60":133018.33,"sma_120":123470.0},{"date":"2025-07-30","open":129677,"high":134436,"low":129677,"close":132453,"volume":222641,"rsi_14":44.86,"sma_20":135035.0,"sma_60":133171.67,"sma_120":123526.67},{"date":"2025-07-31","open":132750,"high":135130,"low":131957,"close":133543,"volume":266314,"rsi_14":53.58,"sma_20":134895.0,"sma_60":133323.33,"sma_120":123625.0},{"date":"2025-08-01","open":132056,"high":133841,"low":125414,"close":130371,"volume":419580,"rsi_14":32.31,"sma_20":134790.0,"sma_60":133460.0,"sma_120":123668.33},{"date":"2025-08-04","open":131065,"high":131957,"low":127397,"close":127991,"volume":250543,"rsi_14":29.48,"sma_20":134495.0,"sma_60":133525.0,"sma_120":123755.0},{"date":"2025-08-05","open":129379,"high":129379,"low":125116,"close":126108,"volume":377984,"rsi_14":32.74,"sma_20":134190.0,"sma_60":133553.33,"sma_120":123835.83},{"date":"2025-08-06","open":127496,"high":128388,"low":125909,"close":127694,"volume":281341,"rsi_14":29.3,"sma_20":133895.0,"sma_60":133646.67,"sma_120":123937.5},{"date":"2025-08-07","open":129181,"high":131263,"low":127397,"close":129082,"volume":312653,"rsi_14":37.02,"sma_20":133575.0,"sma_60":133771.67,"sma_120":124053.33},{"date":"2025-08-08","open":128785,"high":129181,"low":126901,"close":127694,"volume":187834,"rsi_14":33.49,"sma_20":133375.0,"sma_60":133860.0,"sma_120":124154.17},{"date":"2025-08-11","open":128289,"high":128388,"low":125315,"close":125513,"volume":230744,"rsi_14":32.16,"sma_20":132725.0,"sma_60":133948.33,"sma_120":124216.67},{"date":"2025-08-12","open":125711,"high":126405,"low":121448,"close":121547,"volume":449593,"rsi_14":27.44,"sma_20":131885.0,"sma_60":133940.0,"sma_120":124251.67},{"date":"2025-08-13","open":122241,"high":122241,"low":119069,"close":121547,"volume":300761,"rsi_14":26.05,"sma_20":131265.0,"sma_60":133961.67,"sma_120":124315.0},{"date":"2025-08-14","open":121646,"high":122935,"low":121250,"close":121547,"volume":204509,"rsi_14":27.31,"sma_20":130510.0,"sma_60":133971.67,"sma_120":124354.17},{"date":"2025-08-18","open":121349,"high":122340,"low":120258,"close":120754,"volume":116032,"rsi_14":29.96,"sma_20":129820.0,"sma_60":133898.33,"sma_120":124335.83},{"date":"2025-08-19","open":120754,"high":121448,"low":119465,"close":121052,"volume":121184,"rsi_14":30.26,"sma_20":129125.0,"sma_60":133850.0,"sma_120":124360.0},{"date":"2025-08-20","open":120060,"high":122935,"low":118474,"close":122836,"volume":219435,"rsi_14":28.05,"sma_20":128585.0,"sma_60":133660.0,"sma_120":124403.33},{"date":"2025-08-21","open":122737,"high":123133,"low":120853,"close":121349,"volume":176134,"rsi_14":22.67,"sma_20":127975.0,"sma_60":133443.33,"sma_120":124430.83},{"date":"2025-08-22","open":121151,"high":121745,"low":120358,"close":121151,"volume":111428,"rsi_14":26.15,"sma_20":127330.0,"sma_60":133208.33,"sma_120":124461.67},{"date":"2025-08-25","open":121547,"high":122043,"low":120457,"close":121845,"volume":107658,"rsi_14":32.58,"sma_20":126780.0,"sma_60":132993.33,"sma_120":124481.67},{"date":"2025-08-26","open":121349,"high":122142,"low":120952,"close":121250,"volume":119059,"rsi_14":35.15,"sma_20":126350.0,"sma_60":132793.33,"sma_120":124524.17},{"date":"2025-08-27","open":121151,"high":121151,"low":119366,"close":119564,"volume":169665,"rsi_14":25.3,"sma_20":125825.0,"sma_60":132575.0,"sma_120":124565.0},{"date":"2025-08-28","open":119465,"high":120655,"low":118573,"close":118970,"volume":193736,"rsi_14":17.72,"sma_20":125145.0,"sma_60":132336.67,"sma_120":124595.0},{"date":"2025-08-29","open":119465,"high":119961,"low":118474,"close":119267,"volume":161848,"rsi_14":21.09,"sma_20":124425.0,"sma_60":132106.67,"sma_120":124612.5},{"date":"2025-09-01","open":118970,"high":119069,"low":116888,"close":116987,"volume":120504,"rsi_14":20.95,"sma_20":123750.0,"sma_60":131785.0,"sma_120":124620.0},{"date":"2025-09-02","open":117086,"high":117482,"low":115202,"close":117086,"volume":219265,"rsi_14":29.36,"sma_20":123200.0,"sma_60":131421.67,"sma_120":124650.83},{"date":"2025-09-03","open":116194,"high":116987,"low":115301,"close":116293,"volume":197321,"rsi_14":27.35,"sma_20":122705.0,"sma_60":131033.33,"sma_120":124688.33},{"date":"2025-09-04","open":116987,"high":118077,"low":116987,"close":117681,"volume":107883,"rsi_14":35.11,"sma_20":122200.0,"sma_60":130683.33,"sma_120":124731.67},{"date":"2025-09-05","open":117681,"high":118474,"low":117086,"close":117185,"volume":82429,"rsi_14":35.94,"sma_20":121600.0,"sma_60":130393.33,"sma_120":124778.33},{"date":"2025-09-08","open":118077,"high":118970,"low":117582,"close":118176,"volume":210561,"rsi_14":39.26,"sma_20":121120.0,"sma_60":130175.0,"sma_120":124833.33},{"date":"2025-09-09","open":118970,"high":118970,"low":117383,"close":118573,"volume":213436,"rsi_14":32.23,"sma_20":120770.0,"sma_60":129963.33,"sma_120":124898.33},{"date":"2025-09-10","open":118672,"high":119465,"low":117978,"close":118573,"volume":195304,"rsi_14":36.79,"sma_20":120620.0,"sma_60":129745.0,"sma_120":124962.5},{"date":"2025-09-11","open":118672,"high":119168,"low":118176,"close":118870,"volume":246067,"rsi_14":39.25,"sma_20":120485.0,"sma_60":129546.67,"sma_120":125039.17},{"date":"2025-09-12","open":119763,"high":121250,"low":119267,"close":121052,"volume":198277,"rsi_14":46.72,"sma_20":120460.0,"sma_60":129360.0,"sma_120":125142.5},{"date":"2025-09-15","open":121845,"high":122340,"low":119366,"close":121448,"volume":346970,"rsi_14":50.83,"sma_20":120495.0,"sma_60":128976.67,"sma_120":125255.83},{"date":"2025-09-16","open":121349,"high":121547,"low":120159,"close":120258,"volume":167585,"rsi_14":53.04,"sma_20":120455.0,"sma_60":128630.0,"sma_120":125360.83},{"date":"2025-09-17","open":120655,"high":122836,"low":120358,"close":122737,"volume":184261,"rsi_14":64.18,"sma_20":120450.0,"sma_60":128265.0,"sma_120":125485.83},{"date":"2025-09-18","open":124026,"high":125111,"low":123238,"close":124125,"volume":229104,"rsi_14":68.42,"sma_20":120625.0,"sma_60":128050.0,"sma_120":125645.83},{"date":"2025-09-19","open":125600,"high":126300,"low":124600,"close":125600,"volume":195588,"rsi_14":78.79,"sma_20":120795.0,"sma_60":127928.33,"sma_120":125834.17},{"date":"2025-09-22","open":125909,"high":126802,"low":122043,"close":123133,"volume":272817,"rsi_14":71.03,"sma_20":120860.0,"sma_60":127811.67,"sma_120":125998.33},{"date":"2025-09-23","open":122836,"high":123728,"low":121151,"close":122340,"volume":153711,"rsi_14":71.03,"sma_20":120915.0,"sma_60":127590.0,"sma_120":126181.67},{"date":"2025-09-24","open":122935,"high":124918,"low":122439,"close":124323,"volume":191892,"rsi_14":72.19,"sma_20":121155.0,"sma_60":127388.33,"sma_120":126344.17},{"date":"2025-09-25","open":123728,"high":124621,"low":121845,"close":124422,"volume":204079,"rsi_14":74.83,"sma_20":121430.0,"sma_60":127203.33,"sma_120":126485.0},{"date":"2025-09-26","open":123927,"high":124621,"low":120952,"close":121349,"volume":163997,"rsi_14":59.52,"sma_20":121535.0,"sma_60":126951.67,"sma_120":126608.33},{"date":"2025-09-29","open":122439,"high":124918,"low":121845,"close":124521,"volume":228983,"rsi_14":65.31,"sma_20":121915.0,"sma_60":126818.33,"sma_120":126735.83},{"date":"2025-09-30","open":124720,"high":127198,"low":121151,"close":121250,"volume":305406,"rsi_14":55.9,"sma_20":122125.0,"sma_60":126606.67,"sma_120":126888.33},{"date":"2025-10-01","open":122439,"high":122638,"low":121448,"close":122142,"volume":102586,"rsi_14":57.02,"sma_20":122420.0,"sma_60":126438.33,"sma_120":127047.5},{"date":"2025-10-02","open":123039,"high":123039,"low":119859,"close":121151,"volume":303991,"rsi_14":49.56,"sma_20":122580.0,"sma_60":126225.0,"sma_120":127220.0},{"date":"2025-10-10","open":120556,"high":120952,"low":118573,"close":118771,"volume":312614,"rsi_14":44.44,"sma_20":122660.0,"sma_60":125945.0,"sma_120":127313.33},{"date":"2025-10-13","open":117780,"high":119763,"low":117086,"close":119564,"volume":119239,"rsi_14":48.54,"sma_20":122730.0,"sma_60":125741.67,"sma_120":127412.5},{"date":"2025-10-14","open":118970,"high":119069,"low":115797,"close":116293,"volume":262028,"rsi_14":36.84,"sma_20":122615.0,"sma_60":125370.0,"sma_120":127473.33},{"date":"2025-10-15","open":116788,"high":117185,"low":115698,"close":115896,"volume":174392,"rsi_14":30.43,"sma_20":122480.0,"sma_60":124995.0,"sma_120":127531.67},{"date":"2025-10-16","open":115995,"high":117780,"low":115995,"close":117482,"volume":151694,"rsi_14":35.39,"sma_20":122410.0,"sma_60":124720.0,"sma_120":127590.0},{"date":"2025-10-17","open":117185,"high":117383,"low":116094,"close":116689,"volume":103695,"rsi_14":36.29,"sma_20":122190.0,"sma_60":124386.67,"sma_120":127606.67},{"date":"2025-10-20","open":117482,"high":118970,"low":116491,"close":118474,"volume":134708,"rsi_14":42.11,"sma_20":122040.0,"sma_60":124118.33,"sma_120":127640.83},{"date":"2025-10-21","open":118771,"high":118970,"low":117383,"close":117681,"volume":151922,"rsi_14":35.74,"sma_20":121910.0,"sma_60":123830.0,"sma_120":127668.33},{"date":"2025-10-22","open":117482,"high":119664,"low":117086,"close":119366,"volume":170417,"rsi_14":39.84,"sma_20":121740.0,"sma_60":123591.67,"sma_120":127716.67},{"date":"2025-10-23","open":119763,"high":121745,"low":118276,"close":118375,"volume":199189,"rsi_14":43.48,"sma_20":121415.0,"sma_60":123338.33,"sma_120":127757.5},{"date":"2025-10-24","open":119267,"high":119664,"low":117482,"close":117681,"volume":191315,"rsi_14":33.17,"sma_20":121070.0,"sma_60":123065.0,"sma_120":127768.33},{"date":"2025-10-27","open":117978,"high":119664,"low":117780,"close":118771,"volume":167675,"rsi_14":43.17,"sma_20":120850.0,"sma_60":122830.0,"sma_120":127768.33},{"date":"2025-10-28","open":118870,"high":122638,"low":118771,"close":122638,"volume":408045,"rsi_14":51.17,"sma_20":120865.0,"sma_60":122710.0,"sma_120":127797.5},{"date":"2025-10-29","open":122539,"high":122539,"low":119168,"close":119465,"volume":235191,"rsi_14":46.98,"sma_20":120620.0,"sma_60":122533.33,"sma_120":127775.83},{"date":"2025-10-30","open":121547,"high":123728,"low":120358,"close":120655,"volume":347367,"rsi_14":54.26,"sma_20":120430.0,"sma_60":122335.0,"sma_120":127753.33},{"date":"2025-10-31","open":121448,"high":121944,"low":119168,"close":119862,"volume":175535,"rsi_14":50.67,"sma_20":120355.0,"sma_60":122105.0,"sma_120":127714.17},{"date":"2025-11-03","open":123332,"high":124224,"low":118970,"close":119168,"volume":342264,"rsi_14":57.36,"sma_20":120085.0,"sma_60":121916.67,"sma_120":127688.33},{"date":"2025-11-04","open":119069,"high":121250,"low":119069,"close":119564,"volume":217799,"rsi_14":59.39,"sma_20":120000.0,"sma_60":121775.0,"sma_120":127650.0},{"date":"2025-11-05","open":120556,"high":120556,"low":116094,"close":119069,"volume":269712,"rsi_14":54.3,"sma_20":119845.0,"sma_60":121656.67,"sma_120":127605.0},{"date":"2025-11-06","open":120358,"high":120358,"low":116590,"close":117582,"volume":199021,"rsi_14":52.33,"sma_20":119680.0,"sma_60":121486.67,"sma_120":127566.67},{"date":"2025-11-07","open":119862,"high":129776,"low":119267,"close":125414,"volume":1604910,"rsi_14":63.78,"sma_20":120015.0,"sma_60":121425.0,"sma_120":127598.33},{"date":"2025-11-10","open":127099,"high":127198,"low":123034,"close":125017,"volume":299775,"rsi_14":64.8,"sma_20":120290.0,"sma_60":121380.0,"sma_120":127620.0},{"date":"2025-11-11","open":124521,"high":124521,"low":122142,"close":122836,"volume":291886,"rsi_14":56.86,"sma_20":120620.0,"sma_60":121335.0,"sma_120":127641.67},{"date":"2025-11-12","open":123530,"high":125414,"low":123332,"close":125215,"volume":199969,"rsi_14":62.83,"sma_20":121090.0,"sma_60":121396.67,"sma_120":127668.33},{"date":"2025-11-13","open":124918,"high":127397,"low":123629,"close":126703,"volume":271643,"rsi_14":66.43,"sma_20":121555.0,"sma_60":121483.33,"sma_120":127722.5},{"date":"2025-11-14","open":124819,"high":128983,"low":124621,"close":126306,"volume":333741,"rsi_14":64.07,"sma_20":122040.0,"sma_60":121563.33,"sma_120":127767.5},{"date":"2025-11-17","open":127892,"high":128190,"low":125513,"close":126108,"volume":196660,"rsi_14":57.51,"sma_20":122425.0,"sma_60":121653.33,"sma_120":127775.83},{"date":"2025-11-18","open":126306,"high":126802,"low":122439,"close":122539,"volume":137604,"rsi_14":56.54,"sma_20":122670.0,"sma_60":121678.33,"sma_120":127764.17},{"date":"2025-11-19","open":124323,"high":128190,"low":123233,"close":126603,"volume":335387,"rsi_14":61.28,"sma_20":123035.0,"sma_60":121741.67,"sma_120":127700.83},{"date":"2025-11-20","open":126405,"high":136716,"low":125414,"close":133642,"volume":841761,"rsi_14":71.12,"sma_20":123805.0,"sma_60":121948.33,"sma_120":127695.83},{"date":"2025-11-21","open":134634,"high":134931,"low":131759,"close":133246,"volume":376946,"rsi_14":71.78,"sma_20":124590.0,"sma_60":122151.67,"sma_120":127680.0},{"date":"2025-11-24","open":134634,"high":134832,"low":129677,"close":129776,"volume":323353,"rsi_14":64.43,"sma_20":125145.0,"sma_60":122285.0,"sma_120":127639.17},{"date":"2025-11-25","open":130966,"high":130966,"low":124720,"close":125315,"volume":249048,"rsi_14":57.93,"sma_20":125280.0,"sma_60":122353.33,"sma_120":127573.33},{"date":"2025-11-26","open":127400,"high":127500,"low":125509,"close":126405,"volume":59715,"rsi_14":60.82,"sma_20":125605.0,"sma_60":122460.0,"sma_120":127517.5},{"date":"2025-11-27","open":126207,"high":127694,"low":123530,"close":124026,"volume":198214,"rsi_14":47.87,"sma_20":125775.0,"sma_60":122545.0,"sma_120":127440.83},{"date":"2025-11-28","open":124026,"high":124422,"low":122638,"close":123233,"volume":145968,"rsi_14":47.29,"sma_20":125945.0,"sma_60":122611.67,"sma_120":127359.17},{"date":"2025-12-01","open":124521,"high":124819,"low":123034,"close":124323,"volume":140031,"rsi_14":52.34,"sma_20":126205.0,"sma_60":122735.0,"sma_120":127260.0},{"date":"2025-12-02","open":124621,"high":124720,"low":122539,"close":123728,"volume":188712,"rsi_14":47.52,"sma_20":126415.0,"sma_60":122846.67,"sma_120":127134.17},{"date":"2025-12-03","open":123827,"high":124621,"low":123133,"close":124125,"volume":92430,"rsi_14":45.55,"sma_20":126670.0,"sma_60":122978.33,"sma_120":127005.83},{"date":"2025-12-04","open":124125,"high":124422,"low":122340,"close":122935,"volume":153735,"rsi_14":44.33,"sma_20":126940.0,"sma_60":123066.67,"sma_120":126875.0},{"date":"2025-12-05","open":122439,"high":123233,"low":120655,"close":123233,"volume":196073,"rsi_14":45.18,"sma_20":126830.0,"sma_60":123168.33,"sma_120":126780.83},{"date":"2025-12-08","open":123332,"high":123728,"low":121547,"close":121845,"volume":115980,"rsi_14":48.75,"sma_20":126670.0,"sma_60":123230.0,"sma_120":126702.5},{"date":"2025-12-09","open":122241,"high":122340,"low":120754,"close":120952,"volume":109171,"rsi_14":38.46,"sma_20":126575.0,"sma_60":123270.0,"sma_120":126616.67},{"date":"2025-12-10","open":121151,"high":121547,"low":119862,"close":120258,"volume":112071,"rsi_14":13.11,"sma_20":126325.0,"sma_60":123298.33,"sma_120":126521.67},{"date":"2025-12-11","open":121151,"high":122043,"low":119763,"close":120754,"volume":226966,"rsi_14":15.76,"sma_20":126025.0,"sma_60":123330.0,"sma_120":126438.33},{"date":"2025-12-12","open":121349,"high":121944,"low":120754,"close":120754,"volume":100514,"rsi_14":19.46,"sma_20":125745.0,"sma_60":123325.0,"sma_120":126342.5},{"date":"2025-12-15","open":120457,"high":122638,"low":119564,"close":121646,"volume":153178,"rsi_14":33.63,"sma_20":125520.0,"sma_60":123328.33,"sma_120":126152.5},{"date":"2025-12-16","open":122539,"high":123728,"low":121646,"close":123133,"volume":234068,"rsi_14":38.52,"sma_20":125550.0,"sma_60":123376.67,"sma_120":126003.33},{"date":"2025-12-17","open":123827,"high":124125,"low":120754,"close":120754,"volume":178094,"rsi_14":37.01,"sma_20":125255.0,"sma_60":123343.33,"sma_120":125804.17},{"date":"2025-12-18","open":120358,"high":120358,"low":118176,"close":118276,"volume":137741,"rsi_14":32.64,"sma_20":124480.0,"sma_60":123233.33,"sma_120":125641.67},{"date":"2025-12-19","open":119168,"high":120952,"low":118771,"close":120159,"volume":136648,"rsi_14":36.18,"sma_20":123820.0,"sma_60":123160.0,"sma_120":125544.17},{"date":"2025-12-22","open":120952,"high":121250,"low":120159,"close":120853,"volume":109240,"rsi_14":40.52,"sma_20":123370.0,"sma_60":123121.67,"sma_120":125466.67},{"date":"2025-12-23","open":121151,"high":121448,"low":119664,"close":119961,"volume":105242,"rsi_14":36.71,"sma_20":123100.0,"sma_60":123081.67,"sma_120":125335.83},{"date":"2025-12-24","open":120655,"high":120754,"low":119366,"close":119465,"volume":73641,"rsi_14":38.41,"sma_20":122775.0,"sma_60":123000.0,"sma_120":125194.17},{"date":"2025-12-26","open":119664,"high":120159,"low":117780,"close":117879,"volume":123613,"rsi_14":33.54,"sma_20":122465.0,"sma_60":122890.0,"sma_120":125046.67},{"date":"2025-12-29","open":117284,"high":118870,"low":116491,"close":118672,"volume":124679,"rsi_14":39.87,"sma_20":122235.0,"sma_60":122845.0,"sma_120":124898.33},{"date":"2025-12-30","open":118771,"high":119366,"low":117681,"close":118474,"volume":82787,"rsi_14":41.72,"sma_20":121940.0,"sma_60":122743.33,"sma_120":124780.83},{"date":"2026-01-02","open":120952,"high":126306,"low":120556,"close":125810,"volume":410844,"rsi_14":62.84,"sma_20":122045.0,"sma_60":122820.0,"sma_120":124713.33},{"date":"2026-01-05","open":127991,"high":128091,"low":124621,"close":125513,"volume":301435,"rsi_14":61.11,"sma_20":122115.0,"sma_60":122876.67,"sma_120":124657.5},{"date":"2026-01-06","open":125612,"high":125810,"low":120258,"close":120853,"volume":327085,"rsi_14":50.19,"sma_20":122010.0,"sma_60":122876.67,"sma_120":124550.83},{"date":"2026-01-07","open":120358,"high":121151,"low":117582,"close":119664,"volume":321573,"rsi_14":46.24,"sma_20":121830.0,"sma_60":122891.67,"sma_120":124418.33},{"date":"2026-01-08","open":119267,"high":119564,"low":117780,"close":118970,"volume":242153,"rsi_14":41.86,"sma_20":121685.0,"sma_60":122881.67,"sma_120":124311.67},{"date":"2026-01-09","open":118375,"high":119069,"low":117978,"close":118176,"volume":182852,"rsi_14":44.63,"sma_20":121545.0,"sma_60":122913.33,"sma_120":124141.67},{"date":"2026-01-12","open":118276,"high":118276,"low":115400,"close":117780,"volume":222814,"rsi_14":48.87,"sma_20":121420.0,"sma_60":122945.0,"sma_120":123970.0},{"date":"2026-01-13","open":118276,"high":118573,"low":116788,"close":117582,"volume":197694,"rsi_14":43.63,"sma_20":121260.0,"sma_60":122946.67,"sma_120":123833.33},{"date":"2026-01-14","open":118573,"high":119564,"low":117582,"close":118870,"volume":208480,"rsi_14":45.24,"sma_20":121165.0,"sma_60":122983.33,"sma_120":123685.0},{"date":"2026-01-15","open":118672,"high":119564,"low":118077,"close":118771,"volume":231343,"rsi_14":47.03,"sma_20":121020.0,"sma_60":122988.33,"sma_120":123553.33},{"date":"2026-01-16","open":119069,"high":121944,"low":118474,"close":120358,"volume":309954,"rsi_14":43.01,"sma_20":125590.0,"sma_60":122483.33,"sma_120":127410.0},{"date":"2026-01-19","open":119862,"high":119961,"low":117978,"close":118672,"volume":201104,"rsi_14":51.87,"sma_20":120775.0,"sma_60":123021.67,"sma_120":123306.67},{"date":"2026-01-20","open":118474,"high":120655,"low":118276,"close":120258,"volume":222488,"rsi_14":53.6,"sma_20":120875.0,"sma_60":123053.33,"sma_120":123195.83},{"date":"2026-01-21","open":118970,"high":119366,"low":116987,"close":118077,"volume":233057,"rsi_14":49.17,"sma_20":120770.0,"sma_60":123060.0,"sma_120":123062.5},{"date":"2026-01-22","open":117879,"high":127397,"low":117284,"close":125612,"volume":897883,"rsi_14":49.59,"sma_20":121010.0,"sma_60":123175.0,"sma_120":123002.5},{"date":"2026-01-23","open":125414,"high":132354,"low":124422,"close":132155,"volume":774846,"rsi_14":60.91,"sma_20":121625.0,"sma_60":123335.0,"sma_120":123022.5},{"date":"2026-01-26","open":130272,"high":133048,"low":129875,"close":130470,"volume":293219,"rsi_14":67.51,"sma_20":122180.0,"sma_60":123520.0,"sma_120":123026.67},{"date":"2026-01-27","open":129379,"high":134336,"low":129379,"close":132651,"volume":393030,"rsi_14":72.82,"sma_20":122925.0,"sma_60":123721.67,"sma_120":123028.33},{"date":"2026-01-28","open":132750,"high":134832,"low":130866,"close":132750,"volume":303278,"rsi_14":74.73,"sma_20":123635.0,"sma_60":123938.33,"sma_120":123021.67},{"date":"2026-01-29","open":134436,"high":140186,"low":133444,"close":138302,"volume":654846,"rsi_14":80.85,"sma_20":124635.0,"sma_60":124260.0,"sma_120":123088.33},{"date":"2026-01-30","open":137608,"high":139492,"low":136022,"close":137608,"volume":265379,"rsi_14":80.12,"sma_20":125230.0,"sma_60":124563.33,"sma_120":123169.17},{"date":"2026-02-02","open":135724,"high":139393,"low":133940,"close":137013,"volume":365431,"rsi_14":79.17,"sma_20":125810.0,"sma_60":124865.0,"sma_120":123260.83},{"date":"2026-02-03","open":139194,"high":139690,"low":135724,"close":138104,"volume":242913,"rsi_14":79.04,"sma_20":126680.0,"sma_60":125210.0,"sma_120":123348.33},{"date":"2026-02-04","open":137906,"high":140483,"low":137410,"close":138302,"volume":221678,"rsi_14":62.36,"sma_20":126520.0,"sma_60":122803.33,"sma_120":127455.0},{"date":"2026-02-05","open":137906,"high":141772,"low":137410,"close":138500,"volume":322283,"rsi_14":65.13,"sma_20":127495.0,"sma_60":123165.0,"sma_120":127475.0},{"date":"2026-02-06","open":137212,"high":137212,"low":129379,"close":136121,"volume":199172,"rsi_14":60.54,"sma_20":128330.0,"sma_60":123485.0,"sma_120":127453.33},{"date":"2026-02-09","open":144746,"high":167549,"low":144151,"close":163682,"volume":2440573,"rsi_14":73.76,"sma_20":130580.0,"sma_60":124281.67,"sma_120":127657.5},{"date":"2026-02-10","open":161699,"high":164575,"low":158824,"close":162790,"volume":521508,"rsi_14":73.29,"sma_20":132860.0,"sma_60":125040.0,"sma_120":127861.67},{"date":"2026-02-11","open":163484,"high":163583,"low":160609,"close":161600,"volume":263373,"rsi_14":72.38,"sma_20":134685.0,"sma_60":125786.67,"sma_120":128090.0},{"date":"2026-02-12","open":161600,"high":161799,"low":153966,"close":158031,"volume":396173,"rsi_14":72.38,"sma_20":136350.0,"sma_60":126456.67,"sma_120":128315.83},{"date":"2026-02-13","open":157535,"high":162889,"low":156445,"close":159617,"volume":323856,"rsi_14":71.48,"sma_20":138205.0,"sma_60":127146.67,"sma_120":128555.0},{"date":"2026-02-19","open":160212,"high":160609,"low":156247,"close":160014,"volume":224050,"rsi_14":68.79,"sma_20":139960.0,"sma_60":127843.33,"sma_120":128794.17},{"date":"2026-02-20","open":159617,"high":162096,"low":153966,"close":154660,"volume":264497,"rsi_14":64.25,"sma_20":141370.0,"sma_60":128445.0,"sma_120":128995.83},{"date":"2026-02-23","open":155949,"high":156445,"low":153669,"close":155255,"volume":155655,"rsi_14":67.63,"sma_20":142830.0,"sma_60":129020.0,"sma_120":129190.0},{"date":"2026-02-24","open":156643,"high":158329,"low":155454,"close":156346,"volume":177762,"rsi_14":72.52,"sma_20":144355.0,"sma_60":129606.67,"sma_120":129291.67},{"date":"2026-02-25","open":156247,"high":156742,"low":152876,"close":155652,"volume":231987,"rsi_14":69.92,"sma_20":148650.0,"sma_60":131125.0,"sma_120":126739.17},{"date":"2026-02-26","open":155949,"high":157139,"low":153173,"close":155255,"volume":308445,"rsi_14":77.33,"sma_20":147470.0,"sma_60":130748.33,"sma_120":129506.67},{"date":"2026-02-27","open":155751,"high":155751,"low":149604,"close":150100,"volume":500043,"rsi_14":61.55,"sma_20":150780.0,"sma_60":132056.67,"sma_120":127300.83},{"date":"2026-03-03","open":148712,"high":149703,"low":137212,"close":137410,"volume":379811,"rsi_14":49.14,"sma_20":151015.0,"sma_60":132295.0,"sma_120":127453.33},{"date":"2026-03-04","open":130966,"high":132354,"low":120952,"close":124323,"volume":436796,"rsi_14":42.06,"sma_20":150310.0,"sma_60":132295.0,"sma_120":127515.0},{"date":"2026-03-05","open":131759,"high":132849,"low":128091,"close":129082,"volume":283988,"rsi_14":16.38,"sma_20":149880.0,"sma_60":132385.0,"sma_120":127615.83},{"date":"2026-03-06","open":126901,"high":131362,"low":126802,"close":130470,"volume":192411,"rsi_14":18.89,"sma_20":149550.0,"sma_60":132491.67,"sma_120":127735.0},{"date":"2026-03-09","open":123728,"high":127198,"low":121646,"close":127000,"volume":175790,"rsi_14":18.1,"sma_20":148990.0,"sma_60":132560.0,"sma_120":127813.33},{"date":"2026-03-10","open":131957,"high":131957,"low":126306,"close":128091,"volume":188804,"rsi_14":21.07,"sma_20":148475.0,"sma_60":132641.67,"sma_120":127905.0},{"date":"2026-03-11","open":129379,"high":133841,"low":128487,"close":129776,"volume":183659,"rsi_14":21.22,"sma_20":148035.0,"sma_60":132775.0,"sma_120":128002.5},{"date":"2026-03-12","open":128785,"high":131362,"low":127694,"close":129280,"volume":251788,"rsi_14":20.42,"sma_20":147690.0,"sma_60":132915.0,"sma_120":128092.5},{"date":"2026-03-13","open":126207,"high":131759,"low":125909,"close":129875,"volume":191048,"rsi_14":23.74,"sma_20":145985.0,"sma_60":133076.67,"sma_120":128187.5},{"date":"2026-03-16","open":129875,"high":130371,"low":126901,"close":127198,"volume":128095,"rsi_14":21.53,"sma_20":144190.0,"sma_60":132243.33,"sma_120":129234.17},{"date":"2026-03-17","open":128685,"high":134237,"low":128685,"close":131560,"volume":179914,"rsi_14":26.42,"sma_20":142675.0,"sma_60":132458.33,"sma_120":129201.67},{"date":"2026-03-18","open":133642,"high":138401,"low":131858,"close":134436,"volume":222823,"rsi_14":30.62,"sma_20":141485.0,"sma_60":132708.33,"sma_120":129225.0},{"date":"2026-03-19","open":131362,"high":133940,"low":131263,"close":133543,"volume":94559,"rsi_14":30.34,"sma_20":140170.0,"sma_60":132998.33,"sma_120":129184.17},{"date":"2026-03-20","open":134931,"high":141673,"low":134832,"close":139591,"volume":282631,"rsi_14":40.64,"sma_20":139140.0,"sma_60":133396.67,"sma_120":129195.83},{"date":"2026-03-23","open":135427,"high":139591,"low":134039,"close":134832,"volume":218849,"rsi_14":47.33,"sma_20":138140.0,"sma_60":133688.33,"sma_120":129204.17},{"date":"2026-03-24","open":138996,"high":138996,"low":131560,"close":134535,"volume":134398,"rsi_14":64.43,"sma_20":137095.0,"sma_60":133988.33,"sma_120":129187.5},{"date":"2026-03-25","open":136716,"high":138699,"low":134733,"close":135625,"volume":109261,"rsi_14":60.31,"sma_20":136050.0,"sma_60":134276.67,"sma_120":129197.5},{"date":"2026-03-26","open":136716,"high":137806,"low":134138,"close":134832,"volume":122626,"rsi_14":57.01,"sma_20":135000.0,"sma_60":134565.0,"sma_120":129197.5},{"date":"2026-03-27","open":133246,"high":143953,"low":131759,"close":143160,"volume":352716,"rsi_14":72.45,"sma_20":134390.0,"sma_60":134965.0,"sma_120":129278.33},{"date":"2026-03-30","open":138600,"high":141500,"low":138000,"close":140400,"volume":160351,"rsi_14":64.29,"sma_20":133840.0,"sma_60":135315.0,"sma_120":129326.67},{"date":"2026-03-31","open":140500,"high":142000,"low":137000,"close":137200,"volume":171676,"rsi_14":57.74,"sma_20":133770.0,"sma_60":135623.33,"sma_120":129344.17},{"date":"2026-04-01","open":142400,"high":143800,"low":138800,"close":142600,"volume":157801,"rsi_14":63.38,"sma_20":134630.0,"sma_60":136003.33,"sma_120":129416.67},{"date":"2026-04-02","open":142200,"high":144000,"low":132800,"close":134300,"volume":195621,"rsi_14":53.1,"sma_20":134835.0,"sma_60":136180.0,"sma_120":129445.0},{"date":"2026-04-03","open":135700,"high":137300,"low":131400,"close":131500,"volume":116724,"rsi_14":53.0,"sma_20":134830.0,"sma_60":136363.33,"sma_120":129448.33},{"date":"2026-04-06","open":132600,"high":134100,"low":129800,"close":131200,"volume":122029,"rsi_14":48.48,"sma_20":134985.0,"sma_60":136521.67,"sma_120":129428.33},{"date":"2026-04-07","open":131400,"high":132700,"low":127100,"close":127700,"volume":172483,"rsi_14":42.08,"sma_20":134910.0,"sma_60":136635.0,"sma_120":129370.0},{"date":"2026-04-08","open":132400,"high":134800,"low":129100,"close":130300,"volume":190412,"rsi_14":45.74,"sma_20":134880.0,"sma_60":136803.33,"sma_120":129360.0},{"date":"2026-04-09","open":131500,"high":133800,"low":128500,"close":129100,"volume":248568,"rsi_14":37.47,"sma_20":134815.0,"sma_60":136945.0,"sma_120":129360.0},{"date":"2026-04-10","open":130500,"high":132400,"low":129100,"close":131900,"volume":138991,"rsi_14":45.41,"sma_20":134860.0,"sma_60":137141.67,"sma_120":129399.17},{"date":"2026-04-13","open":129900,"high":132500,"low":129500,"close":130600,"volume":120703,"rsi_14":44.42,"sma_20":134975.0,"sma_60":137341.67,"sma_120":129414.17},{"date":"2026-04-14","open":131500,"high":132200,"low":128700,"close":129200,"volume":243994,"rsi_14":41.74,"sma_20":134800.0,"sma_60":137386.67,"sma_120":129405.83},{"date":"2026-04-15","open":130600,"high":131000,"low":129500,"close":130500,"volume":254727,"rsi_14":44.09,"sma_20":134545.0,"sma_60":137460.0,"sma_120":129420.0},{"date":"2026-04-16","open":131700,"high":134100,"low":131400,"close":133200,"volume":240471,"rsi_14":36.27,"sma_20":134470.0,"sma_60":137615.0,"sma_120":129475.0},{"date":"2026-04-17","open":134200,"high":134900,"low":131400,"close":132600,"volume":149875,"rsi_14":39.57,"sma_20":134060.0,"sma_60":137720.0,"sma_120":129558.33},{"date":"2026-04-20","open":133000,"high":133000,"low":130700,"close":130700,"volume":130588,"rsi_14":41.0,"sma_20":133795.0,"sma_60":137768.33,"sma_120":129625.83},{"date":"2026-04-21","open":131500,"high":132000,"low":129400,"close":130600,"volume":212744,"rsi_14":30.52,"sma_20":133540.0,"sma_60":137821.67,"sma_120":129692.5},{"date":"2026-04-22","open":130200,"high":131800,"low":129700,"close":131200,"volume":232274,"rsi_14":43.29,"sma_20":133260.0,"sma_60":137888.33,"sma_120":129770.83},{"date":"2026-04-23","open":133400,"high":135500,"low":130700,"close":132200,"volume":307290,"rsi_14":51.64,"sma_20":133070.0,"sma_60":138031.67,"sma_120":129855.0},{"date":"2026-04-24","open":132500,"high":144500,"low":132500,"close":143900,"volume":669397,"rsi_14":69.42,"sma_20":133045.0,"sma_60":138301.67,"sma_120":130021.67},{"date":"2026-04-27","open":145900,"high":153700,"low":142600,"close":150800,"volume":516517,"rsi_14":81.99,"sma_20":133565.0,"sma_60":138568.33,"sma_120":130258.33},{"date":"2026-04-28","open":148400,"high":155600,"low":145800,"close":146200,"volume":497376,"rsi_14":70.87,"sma_20":134015.0,"sma_60":138765.0,"sma_120":130458.33},{"date":"2026-04-29","open":150400,"high":154900,"low":138000,"close":141400,"volume":737238,"rsi_14":64.75,"sma_20":133955.0,"sma_60":138940.0,"sma_120":130612.5},{"date":"2026-04-30","open":140700,"high":141400,"low":134300,"close":135300,"volume":435705,"rsi_14":57.21,"sma_20":134080.0,"sma_60":134591.67,"sma_120":138640.83},{"date":"2026-05-04","open":137400,"high":139000,"low":134200,"close":134300,"volume":273854,"rsi_14":54.14,"sma_20":134145.0,"sma_60":139508.33,"sma_120":131318.33},{"date":"2026-05-06","open":134500,"high":134600,"low":130000,"close":130000,"volume":389675,"rsi_14":50.84,"sma_20":134085.0,"sma_60":139353.33,"sma_120":131417.5},{"date":"2026-05-07","open":131100,"high":132350,"low":129400,"close":129900,"volume":229755,"rsi_14":49.35,"sma_20":134195.0,"sma_60":139193.33,"sma_120":131522.5},{"date":"2026-05-08","open":131200,"high":131400,"low":128000,"close":129400,"volume":297016,"rsi_14":45.7,"sma_20":134150.0,"sma_60":139021.67,"sma_120":131611.67},{"date":"2026-05-11","open":129800,"high":132700,"low":127500,"close":127900,"volume":253517,"rsi_14":44.79,"sma_20":134090.0,"sma_60":138865.0,"sma_120":131692.5},{"date":"2026-05-12","open":128200,"high":128200,"low":121000,"close":123200,"volume":329664,"rsi_14":42.17,"sma_20":133655.0,"sma_60":138166.67,"sma_120":131725.83},{"date":"2026-05-13","open":124700,"high":125300,"low":119700,"close":120500,"volume":294880,"rsi_14":40.0,"sma_20":133150.0,"sma_60":137438.33,"sma_120":131733.33},{"date":"2026-05-14","open":121500,"high":130200,"low":121100,"close":130200,"volume":330763,"rsi_14":49.16,"sma_20":133200.0,"sma_60":136891.67,"sma_120":131821.67},{"date":"2026-05-15","open":128700,"high":128700,"low":120300,"close":122000,"volume":350708,"rsi_14":42.37,"sma_20":132775.0,"sma_60":136268.33,"sma_120":131839.17},{"date":"2026-05-18","open":121900,"high":121900,"low":118100,"close":120400,"volume":177806,"rsi_14":29.28,"sma_20":132135.0,"sma_60":135591.67,"sma_120":131825.0},{"date":"2026-05-19","open":120500,"high":122800,"low":118100,"close":119900,"volume":202355,"rsi_14":19.28,"sma_20":131500.0,"sma_60":134900.0,"sma_120":131803.33},{"date":"2026-05-20","open":121700,"high":121800,"low":115500,"close":116100,"volume":273606,"rsi_14":19.6,"sma_20":130770.0,"sma_60":134235.0,"sma_120":131760.0},{"date":"2026-05-21","open":117500,"high":118700,"low":116500,"close":117300,"volume":249650,"rsi_14":23.75,"sma_20":130105.0,"sma_60":133580.0,"sma_120":131705.83},{"date":"2026-05-22","open":119200,"high":122300,"low":119200,"close":120000,"volume":247858,"rsi_14":32.0,"sma_20":129545.0,"sma_60":132951.67,"sma_120":131656.67},{"date":"2026-05-26","open":122300,"high":123000,"low":118000,"close":118700,"volume":249882,"rsi_14":31.78,"sma_20":128870.0,"sma_60":132313.33,"sma_120":131599.17},{"date":"2026-05-27","open":118500,"high":118700,"low":116000,"close":116600,"volume":183283,"rsi_14":33.5,"sma_20":127505.0,"sma_60":131646.67,"sma_120":131535.83},{"date":"2026-05-28","open":117700,"high":117800,"low":111700,"close":115400,"volume":252510,"rsi_14":32.61,"sma_20":125735.0,"sma_60":131046.67,"sma_120":131469.17},{"date":"2026-05-29","open":116300,"high":116300,"low":112000,"close":115100,"volume":877733,"rsi_14":32.77,"sma_20":124180.0,"sma_60":130655.0,"sma_120":131383.33},{"date":"2026-06-01","open":114100,"high":115000,"low":110900,"close":111300,"volume":375897,"rsi_14":31.05,"sma_20":122675.0,"sma_60":130420.0,"sma_120":131265.0},{"date":"2026-06-02","open":111400,"high":111400,"low":107650,"close":109300,"volume":250136,"rsi_14":33.09,"sma_20":121375.0,"sma_60":130071.67,"sma_120":131155.83},{"date":"2026-06-04","open":109300,"high":113000,"low":108700,"close":111200,"volume":313061,"rsi_14":38.46,"sma_20":120220.0,"sma_60":129731.67,"sma_120":131035.83},{"date":"2026-06-05","open":112000,"high":112100,"low":106000,"close":107500,"volume":288149,"rsi_14":16.91,"sma_20":119095.0,"sma_60":129388.33,"sma_120":130912.5},{"date":"2026-06-08","open":102200,"high":106800,"low":102100,"close":105000,"volume":254844,"rsi_14":20.28,"sma_20":117850.0,"sma_60":128985.0,"sma_120":130760.83},{"date":"2026-06-09","open":105900,"high":114400,"low":105500,"close":112000,"volume":438230,"rsi_14":37.65,"sma_20":116980.0,"sma_60":128670.0,"sma_120":130678.33},{"date":"2026-06-10","open":111000,"high":113600,"low":108500,"close":111800,"volume":204211,"rsi_14":37.98,"sma_20":116175.0,"sma_60":128360.0,"sma_120":130611.67},{"date":"2026-06-11","open":109300,"high":112400,"low":106900,"close":111800,"volume":283015,"rsi_14":42.81,"sma_20":115605.0,"sma_60":128040.0,"sma_120":130538.33},{"date":"2026-06-12","open":112900,"high":114500,"low":111200,"close":112000,"volume":215876,"rsi_14":40.83,"sma_20":115180.0,"sma_60":127768.33,"sma_120":130494.17},{"date":"2026-06-15","open":113800,"high":114800,"low":111700,"close":112500,"volume":157227,"rsi_14":35.96,"sma_20":114295.0,"sma_60":127431.67,"sma_120":130457.5},{"date":"2026-06-16","open":112600,"high":113200,"low":110000,"close":110400,"volume":170138,"rsi_14":34.91,"sma_20":113715.0,"sma_60":127011.67,"sma_120":130390.0},{"date":"2026-06-17","open":111600,"high":112000,"low":108400,"close":109900,"volume":178617,"rsi_14":59.23,"sma_20":110880.0,"sma_60":123810.0,"sma_120":129874.17},{"date":"2026-06-18","open":109500,"high":109900,"low":105200,"close":106300,"volume":279124,"rsi_14":33.92,"sma_20":112510.0,"sma_60":126023.33,"sma_120":130215.0},{"date":"2026-06-19","open":106900,"high":107000,"low":101900,"close":104600,"volume":332210,"rsi_14":32.32,"sma_20":111935.0,"sma_60":125500.0,"sma_120":130097.5},{"date":"2026-06-22","open":104000,"high":104300,"low":100300,"close":100700,"volume":189049,"rsi_14":32.21,"sma_20":111105.0,"sma_60":124916.67,"sma_120":129933.33},{"date":"2026-06-23","open":100700,"high":101200,"low":95700,"close":96200,"volume":338397,"rsi_14":29.72,"sma_20":109915.0,"sma_60":124240.0,"sma_120":129740.0},{"date":"2026-06-24","open":96900,"high":98800,"low":95200,"close":98000,"volume":234922,"rsi_14":29.5,"sma_20":108880.0,"sma_60":123606.67,"sma_120":129567.5},{"date":"2026-06-25","open":98100,"high":100600,"low":97600,"close":97700,"volume":197884,"rsi_14":32.99,"sma_20":107935.0,"sma_60":122828.33,"sma_120":129383.33},{"date":"2026-06-26","open":97000,"high":98000,"low":94000,"close":97000,"volume":233133,"rsi_14":35.19,"sma_20":107015.0,"sma_60":122105.0,"sma_120":129160.83},{"date":"2026-06-29","open":98000,"high":115500,"low":97300,"close":111500,"volume":899464,"rsi_14":49.28,"sma_20":106835.0,"sma_60":121676.67,"sma_120":129085.83},{"date":"2026-06-30","open":110700,"high":114300,"low":104900,"close":105700,"volume":322079,"rsi_14":42.39,"sma_20":106555.0,"sma_60":121061.67,"sma_120":128952.5},{"date":"2026-07-01","open":107000,"high":114100,"low":105700,"close":113600,"volume":396106,"rsi_14":51.87,"sma_20":106770.0,"sma_60":120716.67,"sma_120":128891.67},{"date":"2026-07-02","open":113600,"high":123400,"low":112800,"close":119400,"volume":720929,"rsi_14":56.9,"sma_20":107180.0,"sma_60":120515.0,"sma_120":128885.0},{"date":"2026-07-03","open":120700,"high":124200,"low":118500,"close":121200,"volume":442863,"rsi_14":57.92,"sma_20":107865.0,"sma_60":120348.33,"sma_120":128890.0},{"date":"2026-07-06","open":120400,"high":123300,"low":119000,"close":121400,"volume":239296,"rsi_14":60.38,"sma_20":108685.0,"sma_60":120243.33,"sma_120":128900.83},{"date":"2026-07-07","open":121600,"high":126900,"low":120200,"close":126500,"volume":468788,"rsi_14":64.41,"sma_20":109410.0,"sma_60":120180.0,"sma_120":128966.67},{"date":"2026-07-08","open":127700,"high":130500,"low":121600,"close":124300,"volume":617769,"rsi_14":66.01,"sma_20":110035.0,"sma_60":120100.0,"sma_120":128948.33},{"date":"2026-07-09","open":122200,"high":122900,"low":113000,"close":116300,"volume":424653,"rsi_14":59.36,"sma_20":110260.0,"sma_60":119840.0,"sma_120":128866.67},{"date":"2026-07-10","open":121600,"high":128800,"low":121600,"close":123100,"volume":406120,"rsi_14":67.13,"sma_20":110815.0,"sma_60":119715.0,"sma_120":128860.0},{"date":"2026-07-13","open":123300,"high":125200,"low":120400,"close":121600,"volume":315935,"rsi_14":70.35,"sma_20":111270.0,"sma_60":119588.33,"sma_120":128820.83},{"date":"2026-07-14","open":122400,"high":123800,"low":116500,"close":120000,"volume":225035,"rsi_14":67.68,"sma_20":111750.0,"sma_60":119413.33,"sma_120":128755.83},{"date":"2026-07-15","open":120200,"high":122600,"low":117200,"close":120800,"volume":297784,"rsi_14":68.42,"sma_20":112295.0,"sma_60":119206.67,"sma_120":128700.83},{"date":"2026-07-16","open":121000,"high":124500,"low":119800,"close":124400,"volume":224697,"rsi_14":70.88,"sma_20":113200.0,"sma_60":119070.0,"sma_120":128677.5},{"date":"2026-07-20","open":123600,"high":123600,"low":116100,"close":117300,"volume":173604,"rsi_14":54.98,"sma_20":113835.0,"sma_60":118846.67,"sma_120":128625.0},{"date":"2026-07-21","open":115500,"high":121600,"low":115200,"close":119700,"volume":143932,"rsi_14":62.77,"sma_20":114785.0,"sma_60":118665.0,"sma_120":128558.33},{"date":"2026-07-22","open":120400,"high":121700,"low":116800,"close":116900,"volume":163236,"rsi_14":53.32,"sma_20":115820.0,"sma_60":118426.67,"sma_120":128409.17},{"date":"2026-07-23","open":117000,"high":119000,"low":115300,"close":119000,"volume":181561,"rsi_14":49.57,"sma_20":116870.0,"sma_60":118206.67,"sma_120":128280.83},{"date":"2026-07-24","open":117000,"high":121300,"low":116800,"close":118000,"volume":237151,"rsi_14":46.46,"sma_20":117885.0,"sma_60":117775.0,"sma_120":128173.33},{"date":"2026-07-27","open":120100,"high":125500,"low":119000,"close":123500,"volume":443289,"rsi_14":52.08,"sma_20":119210.0,"sma_60":117320.0,"sma_120":128149.17},{"date":"2026-07-28","open":121500,"high":123800,"low":117500,"close":118800,"volume":149915,"rsi_14":42.32,"sma_20":119575.0,"sma_60":116863.33,"sma_120":128080.83},{"date":"2026-07-29","open":120300,"high":126900,"low":119200,"close":121900,"volume":533493,"rsi_14":47.65,"sma_20":120385.0,"sma_60":116538.33,"sma_120":128085.0},{"date":"2026-07-30","open":121900,"high":134000,"low":120800,"close":134000,"volume":1176541,"rsi_14":66.06,"sma_20":121405.0,"sma_60":116516.67,"sma_120":128045.0},{"date":"2026-07-31","open":131000,"high":131000,"low":121400,"close":130000,"volume":826875,"rsi_14":56.6,"sma_20":121935.0,"sma_60":116445.0,"sma_120":127976.67},{"date":"2026-08-03","open":129400,"high":133500,"low":127700,"close":129800,"volume":326423,"rsi_14":58.04,"sma_20":122365.0,"sma_60":116441.67,"sma_120":127897.5},{"date":"2026-08-04","open":128700,"high":134000,"low":127900,"close":131900,"volume":383994,"rsi_14":61.55,"sma_20":122890.0,"sma_60":116475.0,"sma_120":127834.17},{"date":"2026-08-05","open":131200,"high":135700,"low":130200,"close":131300,"volume":376033,"rsi_14":60.23,"sma_20":123130.0,"sma_60":116506.67,"sma_120":127764.17},{"date":"2026-08-06","open":132400,"high":138100,"low":132100,"close":137800,"volume":529100,"rsi_14":62.36,"sma_20":123805.0,"sma_60":116671.67,"sma_120":127768.33},{"date":"2026-08-07","open":135900,"high":142000,"low":135200,"close":141800,"volume":435171,"rsi_14":73.97,"sma_20":125080.0,"sma_60":116981.67,"sma_120":127574.17},{"date":"2026-08-10","open":139900,"high":140000,"low":131200,"close":135800,"volume":359628,"rsi_14":64.72,"sma_20":125715.0,"sma_60":117236.67,"sma_120":127337.5},{"date":"2026-08-11","open":136500,"high":139500,"low":134000,"close":137300,"volume":365683,"rsi_14":69.1,"sma_20":126500.0,"sma_60":117355.0,"sma_120":127123.33},{"date":"2026-08-12","open":139000,"high":141100,"low":135000,"close":135700,"volume":335741,"rsi_14":65.78,"sma_20":127285.0,"sma_60":117583.33,"sma_120":126925.83},{"date":"2026-08-13","open":134800,"high":136900,"low":133400,"close":134500,"volume":366247,"rsi_14":65.54,"sma_20":127970.0,"sma_60":117818.33,"sma_120":126705.0},{"date":"2026-08-14","open":132800,"high":136200,"low":131200,"close":135700,"volume":230356,"rsi_14":62.5,"sma_20":128535.0,"sma_60":118081.67,"sma_120":126490.83},{"date":"2026-08-18","open":134000,"high":134000,"low":130200,"close":132200,"volume":254015,"rsi_14":64.08,"sma_20":129280.0,"sma_60":118350.0,"sma_120":126292.5},{"date":"2026-08-19","open":131400,"high":133850,"low":130500,"close":133100,"volume":161771,"rsi_14":62.33,"sma_20":129950.0,"sma_60":118613.33,"sma_120":126096.67},{"date":"2026-08-20","open":132600,"high":137200,"low":132400,"close":136600,"volume":188995,"rsi_14":53.53,"sma_20":130935.0,"sma_60":118890.0,"sma_120":125920.83},{"date":"2026-08-21","open":136900,"high":138500,"low":135200,"close":138000,"volume":207098,"rsi_14":61.7,"sma_20":131885.0,"sma_60":119211.67,"sma_120":125762.5},{"date":"2026-08-24","open":137900,"high":141500,"low":137300,"close":139900,"volume":295143,"rsi_14":64.07,"sma_20":132980.0,"sma_60":119600.0,"sma_120":125623.33},{"date":"2026-08-25","open":141500,"high":145300,"low":140300,"close":143300,"volume":422286,"rsi_14":65.32,"sma_20":133970.0,"sma_60":120065.0,"sma_120":125555.83},{"date":"2026-08-26","open":142500,"high":146900,"low":140300,"close":143500,"volume":306226,"rsi_14":66.58,"sma_20":135205.0,"sma_60":120538.33,"sma_120":125596.67},{"date":"2026-08-27","open":144600,"high":146350,"low":140000,"close":142400,"volume":206337,"rsi_14":57.32,"sma_20":136230.0,"sma_60":121056.67,"sma_120":125738.33},{"date":"2026-08-28","open":143000,"high":151200,"low":142200,"close":150600,"volume":449386,"rsi_14":62.36,"sma_20":137060.0,"sma_60":121745.0,"sma_120":125908.33},{"date":"2026-08-31","open":150000,"high":152500,"low":146500,"close":147200,"volume":401172,"rsi_14":67.27,"sma_20":137920.0,"sma_60":122345.0,"sma_120":126038.33},{"date":"2026-09-01","open":147000,"high":150800,"low":144500,"close":146300,"volume":182153,"rsi_14":63.89,"sma_20":138745.0,"sma_60":122991.67,"sma_120":126190.0},{"date":"2026-09-02","open":143000,"high":147450,"low":141900,"close":142300,"volume":182347,"rsi_14":59.48,"sma_20":139265.0,"sma_60":123613.33,"sma_120":126299.17},{"date":"2026-09-03","open":143500,"high":149000,"low":139900,"close":142500,"volume":228335,"rsi_14":61.83,"sma_20":139825.0,"sma_60":124121.67,"sma_120":126395.83},{"date":"2026-09-04","open":143000,"high":144500,"low":140900,"close":143300,"volume":127426,"rsi_14":61.38,"sma_20":140100.0,"sma_60":124646.67,"sma_120":126503.33},{"date":"2026-09-07","open":143100,"high":143100,"low":138800,"close":140800,"volume":223947,"rsi_14":63.27,"sma_20":140050.0,"sma_60":125130.0,"sma_120":126585.0},{"date":"2026-09-08","open":142900,"high":146000,"low":138500,"close":140000,"volume":324514,"rsi_14":60.68,"sma_20":140260.0,"sma_60":125596.67,"sma_120":126682.5},{"date":"2026-09-09","open":139300,"high":140000,"low":135400,"close":138300,"volume":246181,"rsi_14":52.79,"sma_20":140310.0,"sma_60":126026.67,"sma_120":126729.17},{"date":"2026-09-10","open":137100,"high":139100,"low":135400,"close":138500,"volume":165400,"rsi_14":50.85,"sma_20":140450.0,"sma_60":126495.0,"sma_120":126753.33},{"date":"2026-09-11","open":135600,"high":140800,"low":134700,"close":140500,"volume":185653,"rsi_14":51.02,"sma_20":140750.0,"sma_60":127005.0,"sma_120":126801.67},{"date":"2026-09-14","open":143000,"high":148700,"low":142000,"close":144400,"volume":395530,"rsi_14":51.84,"sma_20":141185.0,"sma_60":127640.0,"sma_120":126831.67},{"date":"2026-09-15","open":144200,"high":149400,"low":143300,"close":144100,"volume":194430,"rsi_14":51.0,"sma_20":141780.0,"sma_60":128298.33,"sma_120":126899.17},{"date":"2026-09-16","open":143500,"high":146300,"low":141700,"close":144900,"volume":139961,"rsi_14":54.21,"sma_20":142370.0,"sma_60":129035.0,"sma_120":126975.83},{"date":"2026-09-17","open":146000,"high":148100,"low":142500,"close":144300,"volume":157294,"rsi_14":35.75,"sma_20":142755.0,"sma_60":129836.67,"sma_120":127038.33},{"date":"2026-09-18","open":144700,"high":145700,"low":141400,"close":142700,"volume":202228,"rsi_14":38.92,"sma_20":142990.0,"sma_60":130581.67,"sma_120":127094.17},{"date":"2026-09-21","open":142500,"high":147300,"low":140200,"close":144700,"volume":198741,"rsi_14":46.26,"sma_20":143230.0,"sma_60":131365.0,"sma_120":127096.67},{"date":"2026-09-22","open":144800,"high":145000,"low":140200,"close":141600,"volume":187053,"rsi_14":48.29,"sma_20":143145.0,"sma_60":132108.33,"sma_120":127106.67},{"date":"2026-09-23","open":141000,"high":144400,"low":140600,"close":142200,"volume":145314,"rsi_14":49.28,"sma_20":143080.0,"sma_60":132620.0,"sma_120":127148.33},{"date":"2026-09-28","open":144800,"high":144800,"low":141100,"close":141900,"volume":152394,"rsi_14":46.57,"sma_20":143055.0,"sma_60":133223.33,"sma_120":127142.5},{"date":"2026-09-29","open":142800,"high":144200,"low":141100,"close":142100,"volume":145381,"rsi_14":53.59,"sma_20":142630.0,"sma_60":133698.33,"sma_120":127207.5},{"date":"2026-09-30","open":142100,"high":143700,"low":135700,"close":138600,"volume":274528,"rsi_14":46.63,"sma_20":142200.0,"sma_60":134018.33,"sma_120":127266.67},{"date":"2026-10-01","open":137100,"high":139300,"low":135300,"close":136500,"volume":130874,"rsi_14":45.75,"sma_20":141710.0,"sma_60":134273.33,"sma_120":127310.83},{"date":"2026-10-02","open":136000,"high":136800,"low":129300,"close":132500,"volume":193414,"rsi_14":38.0,"sma_20":141220.0,"sma_60":134458.33,"sma_120":127350.83},{"date":"2026-10-06","open":133400,"high":134500,"low":129000,"close":133000,"volume":244546,"rsi_14":34.04,"sma_20":140745.0,"sma_60":134566.67,"sma_120":127373.33},{"date":"2026-10-07","open":134000,"high":142000,"low":134000,"close":138300,"volume":242450,"rsi_14":37.75,"sma_20":140495.0,"sma_60":134800.0,"sma_120":127450.0},{"date":"2026-10-08","open":136400,"high":138900,"low":132500,"close":133900,"volume":199873,"rsi_14":32.41,"sma_20":140150.0,"sma_60":135093.33,"sma_120":127466.67},{"date":"2026-10-12","open":133700,"high":135500,"low":130600,"close":130700,"volume":185889,"rsi_14":27.39,"sma_20":139685.0,"sma_60":135220.0,"sma_120":127467.5},{"date":"2026-10-13","open":131100,"high":131100,"low":128100,"close":129400,"volume":163038,"rsi_14":26.79,"sma_20":139240.0,"sma_60":135350.0,"sma_120":127469.17},{"date":"2026-10-14","open":128700,"high":132800,"low":128700,"close":131600,"volume":202461,"rsi_14":33.03,"sma_20":138895.0,"sma_60":135543.33,"sma_120":127478.33},{"date":"2026-10-15","open":131200,"high":133200,"low":128300,"close":131100,"volume":187296,"rsi_14":28.21,"sma_20":138425.0,"sma_60":135715.0,"sma_120":127460.83},{"date":"2026-10-16","open":132200,"high":139900,"low":131000,"close":138200,"volume":230248,"rsi_14":45.17,"sma_20":138115.0,"sma_60":135945.0,"sma_120":127507.5},{"date":"2026-10-19","open":139200,"high":139600,"low":135300,"close":137400,"volume":128030,"rsi_14":43.22,"sma_20":137780.0,"sma_60":136280.0,"sma_120":127563.33},{"date":"2026-10-20","open":136800,"high":141900,"low":135500,"close":137300,"volume":102040,"rsi_14":43.47,"sma_20":137400.0,"sma_60":136573.33,"sma_120":127619.17},{"date":"2026-10-21","open":139700,"high":139700,"low":134600,"close":135000,"volume":98921,"rsi_14":40.48,"sma_20":136935.0,"sma_60":136875.0,"sma_120":127650.83},{"date":"2026-10-22","open":134300,"high":136400,"low":132300,"close":132400,"volume":58279,"rsi_14":41.48,"sma_20":136420.0,"sma_60":137098.33,"sma_120":127652.5},{"date":"2026-10-23","open":135573,"high":136081,"low":128800,"close":128800,"volume":88691}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6560.33,"pbr":1.34,"per":19.63,"roa":1.32,"roe":1.66,"grade":"C","comment":"PER 19.63배, ROE 1.66%","revenue":4491940028944.0,"analysis":"PER 19.6배입니다. ROE 1.7%입니다. 시가총액 7.53조. 매출 4.49조, 영업이익 3884.78억.","eps_basis":"TTM","debt_ratio":0.25848230496784597,"market_cap":7533886164000,"net_income":297093716303.0,"total_debt":1455693559346.0,"ttm_window":"2025Q3~2026Q2","gross_margin":74.12,"total_assets":7087388771624.0,"total_equity":5631695212278.0,"profit_margin":6.61,"revenue_basis":"TTM","dividend_yield":0.93,"net_income_basis":"TTM","operating_income":388477961560.0,"operating_margin":8.65,"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":128800.0,"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":372000.0},{"date":"2016-10-25","close":345500.0},{"date":"2016-10-26","close":357000.0},{"date":"2016-10-27","close":364000.0},{"date":"2016-10-28","close":360000.0},{"date":"2016-10-31","close":359000.0},{"date":"2016-11-01","close":360500.0},{"date":"2016-11-02","close":350000.0},{"date":"2016-11-03","close":357000.0},{"date":"2016-11-04","close":357500.0},{"date":"2016-11-07","close":357500.0},{"date":"2016-11-08","close":358000.0},{"date":"2016-11-09","close":362000.0},{"date":"2016-11-10","close":380000.0},{"date":"2016-11-11","close":366000.0},{"date":"2016-11-14","close":356000.0},{"date":"2016-11-15","close":353000.0},{"date":"2016-11-16","close":353000.0},{"date":"2016-11-17","close":352000.0},{"date":"2016-11-18","close":346000.0},{"date":"2016-11-21","close":333000.0},{"date":"2016-11-22","close":334000.0},{"date":"2016-11-23","close":328500.0},{"date":"2016-11-24","close":321000.0},{"date":"2016-11-25","close":324500.0},{"date":"2016-11-28","close":323500.0},{"date":"2016-11-29","close":341500.0},{"date":"2016-11-30","close":328000.0},{"date":"2016-12-01","close":319000.0},{"date":"2016-12-02","close":307500.0},{"date":"2016-12-05","close":313000.0},{"date":"2016-12-06","close":312000.0},{"date":"2016-12-07","close":313000.0},{"date":"2016-12-08","close":317000.0},{"date":"2016-12-09","close":318500.0},{"date":"2016-12-12","close":324500.0},{"date":"2016-12-13","close":321500.0},{"date":"2016-12-14","close":325000.0},{"date":"2016-12-15","close":325000.0},{"date":"2016-12-16","close":325500.0},{"date":"2016-12-19","close":325000.0},{"date":"2016-12-20","close":321500.0},{"date":"2016-12-21","close":318000.0},{"date":"2016-12-22","close":317000.0},{"date":"2016-12-23","close":322500.0},{"date":"2016-12-26","close":322500.0},{"date":"2016-12-27","close":323500.0},{"date":"2016-12-28","close":316500.0},{"date":"2016-12-29","close":321500.0},{"date":"2017-01-02","close":305500.0},{"date":"2017-01-03","close":312500.0},{"date":"2017-01-04","close":311000.0},{"date":"2017-01-05","close":310000.0},{"date":"2017-01-06","close":305000.0},{"date":"2017-01-09","close":298500.0},{"date":"2017-01-10","close":293500.0},{"date":"2017-01-11","close":300000.0},{"date":"2017-01-12","close":302000.0},{"date":"2017-01-13","close":314500.0},{"date":"2017-01-16","close":321500.0},{"date":"2017-01-17","close":320500.0},{"date":"2017-01-18","close":316000.0},{"date":"2017-01-19","close":311000.0},{"date":"2017-01-20","close":319000.0},{"date":"2017-01-23","close":315000.0},{"date":"2017-01-24","close":325000.0},{"date":"2017-01-25","close":325000.0},{"date":"2017-01-26","close":318500.0},{"date":"2017-01-31","close":317000.0},{"date":"2017-02-01","close":315500.0},{"date":"2017-02-02","close":301000.0},{"date":"2017-02-03","close":301500.0},{"date":"2017-02-06","close":292500.0},{"date":"2017-02-07","close":293000.0},{"date":"2017-02-08","close":281500.0},{"date":"2017-02-09","close":281000.0},{"date":"2017-02-10","close":277500.0},{"date":"2017-02-13","close":284000.0},{"date":"2017-02-14","close":287000.0},{"date":"2017-02-15","close":290000.0},{"date":"2017-02-16","close":288000.0},{"date":"2017-02-17","close":288500.0},{"date":"2017-02-20","close":291500.0},{"date":"2017-02-21","close":292000.0},{"date":"2017-02-22","close":291500.0},{"date":"2017-02-23","close":289000.0},{"date":"2017-02-24","close":307500.0},{"date":"2017-02-27","close":306000.0},{"date":"2017-02-28","close":301000.0},{"date":"2017-03-02","close":288000.0},{"date":"2017-03-03","close":251500.0},{"date":"2017-03-06","close":260000.0},{"date":"2017-03-07","close":264500.0},{"date":"2017-03-08","close":272500.0},{"date":"2017-03-09","close":273000.0},{"date":"2017-03-10","close":272500.0},{"date":"2017-03-13","close":277500.0},{"date":"2017-03-14","close":277000.0},{"date":"2017-03-15","close":278000.0},{"date":"2017-03-16","close":274000.0},{"date":"2017-03-17","close":283000.0},{"date":"2017-03-20","close":280000.0},{"date":"2017-03-21","close":282000.0},{"date":"2017-03-22","close":282000.0},{"date":"2017-03-23","close":282000.0},{"date":"2017-03-24","close":288000.0},{"date":"2017-03-27","close":286000.0},{"date":"2017-03-28","close":290500.0},{"date":"2017-03-29","close":290000.0},{"date":"2017-03-30","close":283000.0},{"date":"2017-03-31","close":280500.0},{"date":"2017-04-03","close":280000.0},{"date":"2017-04-04","close":283000.0},{"date":"2017-04-05","close":277500.0},{"date":"2017-04-06","close":276000.0},{"date":"2017-04-07","close":274000.0},{"date":"2017-04-10","close":270500.0},{"date":"2017-04-11","close":270000.0},{"date":"2017-04-12","close":270500.0},{"date":"2017-04-13","close":272500.0},{"date":"2017-04-14","close":271000.0},{"date":"2017-04-17","close":285500.0},{"date":"2017-04-18","close":285500.0},{"date":"2017-04-19","close":296000.0},{"date":"2017-04-20","close":306500.0},{"date":"2017-04-21","close":317500.0},{"date":"2017-04-24","close":307000.0},{"date":"2017-04-25","close":293500.0},{"date":"2017-04-26","close":290500.0},{"date":"2017-04-27","close":291500.0},{"date":"2017-04-28","close":292000.0},{"date":"2017-05-02","close":289500.0},{"date":"2017-05-04","close":313000.0},{"date":"2017-05-08","close":333000.0},{"date":"2017-05-10","close":344500.0},{"date":"2017-05-11","close":361000.0},{"date":"2017-05-12","close":345000.0},{"date":"2017-05-15","close":346000.0},{"date":"2017-05-16","close":351500.0},{"date":"2017-05-17","close":357500.0},{"date":"2017-05-18","close":355000.0},{"date":"2017-05-19","close":359500.0},{"date":"2017-05-22","close":359000.0},{"date":"2017-05-23","close":350500.0},{"date":"2017-05-24","close":350500.0},{"date":"2017-05-25","close":350000.0},{"date":"2017-05-26","close":351500.0},{"date":"2017-05-29","close":348500.0},{"date":"2017-05-30","close":344000.0},{"date":"2017-05-31","close":343000.0},{"date":"2017-06-01","close":337500.0},{"date":"2017-06-02","close":340500.0},{"date":"2017-06-05","close":339500.0},{"date":"2017-06-07","close":336000.0},{"date":"2017-06-08","close":329500.0},{"date":"2017-06-09","close":326500.0},{"date":"2017-06-12","close":322500.0},{"date":"2017-06-13","close":320500.0},{"date":"2017-06-14","close":319000.0},{"date":"2017-06-15","close":319000.0},{"date":"2017-06-16","close":319000.0},{"date":"2017-06-19","close":307000.0},{"date":"2017-06-20","close":300500.0},{"date":"2017-06-21","close":305000.0},{"date":"2017-06-22","close":308000.0},{"date":"2017-06-23","close":318500.0},{"date":"2017-06-26","close":309000.0},{"date":"2017-06-27","close":314500.0},{"date":"2017-06-28","close":311000.0},{"date":"2017-06-29","close":302500.0},{"date":"2017-06-30","close":304000.0},{"date":"2017-07-03","close":311500.0},{"date":"2017-07-04","close":308500.0},{"date":"2017-07-05","close":299500.0},{"date":"2017-07-06","close":295500.0},{"date":"2017-07-07","close":288000.0},{"date":"2017-07-10","close":281500.0},{"date":"2017-07-11","close":283000.0},{"date":"2017-07-12","close":287500.0},{"date":"2017-07-13","close":289000.0},{"date":"2017-07-14","close":294500.0},{"date":"2017-07-17","close":291500.0},{"date":"2017-07-18","close":296000.0},{"date":"2017-07-19","close":303500.0},{"date":"2017-07-20","close":300000.0},{"date":"2017-07-21","close":293500.0},{"date":"2017-07-24","close":290500.0},{"date":"2017-07-25","close":287500.0},{"date":"2017-07-26","close":284000.0},{"date":"2017-07-27","close":291500.0},{"date":"2017-07-28","close":291000.0},{"date":"2017-07-31","close":283500.0},{"date":"2017-08-01","close":280500.0},{"date":"2017-08-02","close":287000.0},{"date":"2017-08-03","close":283500.0},{"date":"2017-08-04","close":279500.0},{"date":"2017-08-07","close":282000.0},{"date":"2017-08-08","close":280000.0},{"date":"2017-08-09","close":282000.0},{"date":"2017-08-10","close":280500.0},{"date":"2017-08-11","close":280000.0},{"date":"2017-08-14","close":280000.0},{"date":"2017-08-16","close":280500.0},{"date":"2017-08-17","close":280000.0},{"date":"2017-08-18","close":280000.0},{"date":"2017-08-21","close":280000.0},{"date":"2017-08-22","close":280000.0},{"date":"2017-08-23","close":280500.0},{"date":"2017-08-24","close":295000.0},{"date":"2017-08-25","close":291000.0},{"date":"2017-08-28","close":295500.0},{"date":"2017-08-29","close":294000.0},{"date":"2017-08-30","close":288000.0},{"date":"2017-08-31","close":288000.0},{"date":"2017-09-01","close":289000.0},{"date":"2017-09-04","close":287000.0},{"date":"2017-09-05","close":284500.0},{"date":"2017-09-06","close":283000.0},{"date":"2017-09-07","close":280500.0},{"date":"2017-09-08","close":267500.0},{"date":"2017-09-11","close":262500.0},{"date":"2017-09-12","close":266000.0},{"date":"2017-09-13","close":258000.0},{"date":"2017-09-14","close":260000.0},{"date":"2017-09-15","close":250000.0},{"date":"2017-09-18","close":251000.0},{"date":"2017-09-19","close":253000.0},{"date":"2017-09-20","close":251000.0},{"date":"2017-09-21","close":249000.0},{"date":"2017-09-22","close":244000.0},{"date":"2017-09-25","close":239500.0},{"date":"2017-09-26","close":240500.0},{"date":"2017-09-27","close":243000.0},{"date":"2017-09-28","close":252000.0},{"date":"2017-09-29","close":259500.0},{"date":"2017-10-10","close":261500.0},{"date":"2017-10-11","close":259000.0},{"date":"2017-10-12","close":254500.0},{"date":"2017-10-13","close":271000.0},{"date":"2017-10-16","close":285000.0},{"date":"2017-10-17","close":286500.0},{"date":"2017-10-18","close":284500.0},{"date":"2017-10-19","close":286500.0},{"date":"2017-10-20","close":280500.0},{"date":"2017-10-23","close":281000.0},{"date":"2017-10-24","close":292000.0},{"date":"2017-10-25","close":297000.0},{"date":"2017-10-26","close":318500.0},{"date":"2017-10-27","close":315000.0},{"date":"2017-10-30","close":326500.0},{"date":"2017-10-31","close":314000.0},{"date":"2017-11-01","close":307500.0},{"date":"2017-11-02","close":314500.0},{"date":"2017-11-03","close":320500.0},{"date":"2017-11-06","close":323000.0},{"date":"2017-11-07","close":320000.0},{"date":"2017-11-08","close":325500.0},{"date":"2017-11-09","close":324000.0},{"date":"2017-11-10","close":320500.0},{"date":"2017-11-13","close":322500.0},{"date":"2017-11-14","close":322000.0},{"date":"2017-11-15","close":319500.0},{"date":"2017-11-16","close":319500.0},{"date":"2017-11-17","close":316000.0},{"date":"2017-11-20","close":318000.0},{"date":"2017-11-21","close":310000.0},{"date":"2017-11-22","close":308500.0},{"date":"2017-11-23","close":311500.0},{"date":"2017-11-24","close":307000.0},{"date":"2017-11-27","close":316000.0},{"date":"2017-11-28","close":310500.0},{"date":"2017-11-29","close":315000.0},{"date":"2017-11-30","close":309000.0},{"date":"2017-12-01","close":312500.0},{"date":"2017-12-04","close":337000.0},{"date":"2017-12-05","close":336500.0},{"date":"2017-12-06","close":333000.0},{"date":"2017-12-07","close":321500.0},{"date":"2017-12-08","close":319000.0},{"date":"2017-12-11","close":324500.0},{"date":"2017-12-12","close":311500.0},{"date":"2017-12-13","close":319500.0},{"date":"2017-12-14","close":319500.0},{"date":"2017-12-15","close":313500.0},{"date":"2017-12-18","close":317000.0},{"date":"2017-12-19","close":314500.0},{"date":"2017-12-20","close":305500.0},{"date":"2017-12-21","close":300500.0},{"date":"2017-12-22","close":299000.0},{"date":"2017-12-26","close":298000.0},{"date":"2017-12-27","close":302000.0},{"date":"2017-12-28","close":304500.0},{"date":"2018-01-02","close":296888.6875},{"date":"2018-01-03","close":295938.7188},{"date":"2018-01-04","close":284063.125},{"date":"2018-01-05","close":285013.1875},{"date":"2018-01-08","close":285013.1875},{"date":"2018-01-09","close":283113.0938},{"date":"2018-01-10","close":290238.4688},{"date":"2018-01-11","close":292138.5},{"date":"2018-01-12","close":285013.1875},{"date":"2018-01-15","close":284063.125},{"date":"2018-01-16","close":289763.4062},{"date":"2018-01-17","close":288813.375},{"date":"2018-01-18","close":292138.5},{"date":"2018-01-19","close":294038.625},{"date":"2018-01-22","close":297363.7812},{"date":"2018-01-23","close":297363.7812},{"date":"2018-01-24","close":290238.4688},{"date":"2018-01-25","close":294513.625},{"date":"2018-01-26","close":296413.7188},{"date":"2018-01-29","close":295938.7188},{"date":"2018-01-30","close":294038.625},{"date":"2018-01-31","close":284538.1562},{"date":"2018-02-01","close":285013.1875},{"date":"2018-02-02","close":286913.2812},{"date":"2018-02-05","close":284538.1562},{"date":"2018-02-06","close":281213.0312},{"date":"2018-02-07","close":267437.375},{"date":"2018-02-08","close":273612.6875},{"date":"2018-02-09","close":266962.375},{"date":"2018-02-12","close":260787.0312},{"date":"2018-02-13","close":257936.9062},{"date":"2018-02-14","close":265537.2812},{"date":"2018-02-19","close":263637.2188},{"date":"2018-02-20","close":261737.1094},{"date":"2018-02-21","close":279787.9688},{"date":"2018-02-22","close":279312.9062},{"date":"2018-02-23","close":277887.8438},{"date":"2018-02-26","close":283113.0938},{"date":"2018-02-27","close":278837.9062},{"date":"2018-02-28","close":267437.375},{"date":"2018-03-02","close":261737.1094},{"date":"2018-03-05","close":262687.1562},{"date":"2018-03-06","close":264112.1875},{"date":"2018-03-07","close":268387.4062},{"date":"2018-03-08","close":274562.7188},{"date":"2018-03-09","close":285963.2188},{"date":"2018-03-12","close":292613.5312},{"date":"2018-03-13","close":292138.5},{"date":"2018-03-14","close":286438.25},{"date":"2018-03-15","close":293563.5938},{"date":"2018-03-16","close":294038.625},{"date":"2018-03-19","close":289288.375},{"date":"2018-03-20","close":285488.1875},{"date":"2018-03-21","close":284538.1562},{"date":"2018-03-22","close":282163.0625},{"date":"2018-03-23","close":274087.6562},{"date":"2018-03-26","close":281688.0},{"date":"2018-03-27","close":289288.375},{"date":"2018-03-28","close":289288.375},{"date":"2018-03-29","close":291663.4688},{"date":"2018-03-30","close":301163.9688},{"date":"2018-04-02","close":316364.625},{"date":"2018-04-03","close":327765.1562},{"date":"2018-04-04","close":320639.7812},{"date":"2018-04-05","close":316364.625},{"date":"2018-04-06","close":313514.5312},{"date":"2018-04-09","close":320639.7812},{"date":"2018-04-10","close":324914.9688},{"date":"2018-04-11","close":318264.7188},{"date":"2018-04-12","close":307339.1875},{"date":"2018-04-13","close":318264.7188},{"date":"2018-04-16","close":321114.8125},{"date":"2018-04-17","close":321589.8438},{"date":"2018-04-18","close":328240.1562},{"date":"2018-04-19","close":323965.0},{"date":"2018-04-20","close":321114.8125},{"date":"2018-04-23","close":316364.625},{"date":"2018-04-24","close":321589.8438},{"date":"2018-04-25","close":317789.7188},{"date":"2018-04-26","close":316839.5938},{"date":"2018-04-27","close":317789.7188},{"date":"2018-04-30","close":331565.3438},{"date":"2018-05-02","close":333940.4375},{"date":"2018-05-03","close":322539.9688},{"date":"2018-05-04","close":332515.375},{"date":"2018-05-08","close":330140.25},{"date":"2018-05-09","close":332990.4375},{"date":"2018-05-10","close":325390.0312},{"date":"2018-05-11","close":324914.9688},{"date":"2018-05-14","close":312089.4375},{"date":"2018-05-15","close":307339.1875},{"date":"2018-05-16","close":312089.4375},{"date":"2018-05-17","close":305914.1562},{"date":"2018-05-18","close":312089.4375},{"date":"2018-05-21","close":313039.4375},{"date":"2018-05-23","close":312089.4375},{"date":"2018-05-24","close":319214.7812},{"date":"2018-05-25","close":318264.7188},{"date":"2018-05-28","close":313039.4375},{"date":"2018-05-29","close":314939.5625},{"date":"2018-05-30","close":313514.5312},{"date":"2018-05-31","close":315889.625},{"date":"2018-06-01","close":319689.7812},{"date":"2018-06-04","close":313039.4375},{"date":"2018-06-05","close":320639.7812},{"date":"2018-06-07","close":323014.9688},{"date":"2018-06-08","close":321114.8125},{"date":"2018-06-11","close":312089.4375},{"date":"2018-06-12","close":307814.25},{"date":"2018-06-14","close":304964.125},{"date":"2018-06-15","close":292613.5312},{"date":"2018-06-18","close":292613.5312},{"date":"2018-06-19","close":285963.2188},{"date":"2018-06-20","close":296413.7188},{"date":"2018-06-21","close":291188.4688},{"date":"2018-06-22","close":295938.7188},{"date":"2018-06-25","close":293088.5312},{"date":"2018-06-26","close":295463.625},{"date":"2018-06-27","close":293563.5938},{"date":"2018-06-28","close":304014.0312},{"date":"2018-06-29","close":306389.1875},{"date":"2018-07-02","close":298788.8438},{"date":"2018-07-03","close":294038.625},{"date":"2018-07-04","close":282163.0625},{"date":"2018-07-05","close":276462.7812},{"date":"2018-07-06","close":277412.8438},{"date":"2018-07-09","close":277887.8438},{"date":"2018-07-10","close":279312.9062},{"date":"2018-07-11","close":280262.9688},{"date":"2018-07-12","close":281688.0},{"date":"2018-07-13","close":278837.9062},{"date":"2018-07-16","close":276937.8125},{"date":"2018-07-17","close":269337.4688},{"date":"2018-07-18","close":266487.3125},{"date":"2018-07-19","close":259362.0156},{"date":"2018-07-20","close":261737.1094},{"date":"2018-07-23","close":265537.2812},{"date":"2018-07-24","close":265537.2812},{"date":"2018-07-25","close":265537.2812},{"date":"2018-07-26","close":254611.7812},{"date":"2018-07-27","close":250811.5938},{"date":"2018-07-30","close":251761.6406},{"date":"2018-07-31","close":254136.7812},{"date":"2018-08-01","close":262687.1562},{"date":"2018-08-02","close":256511.875},{"date":"2018-08-03","close":261737.1094},{"date":"2018-08-06","close":258887.0},{"date":"2018-08-07","close":263162.1562},{"date":"2018-08-08","close":256986.9062},{"date":"2018-08-09","close":255561.8125},{"date":"2018-08-10","close":251286.6094},{"date":"2018-08-13","close":244161.2969},{"date":"2018-08-14","close":247486.4688},{"date":"2018-08-16","close":244636.2969},{"date":"2018-08-17","close":247486.4688},{"date":"2018-08-20","close":242261.2188},{"date":"2018-08-21","close":245586.3906},{"date":"2018-08-22","close":244161.2969},{"date":"2018-08-23","close":257461.9219},{"date":"2018-08-24","close":256036.8594},{"date":"2018-08-27","close":256036.8594},{"date":"2018-08-28","close":247011.4219},{"date":"2018-08-29","close":248436.4688},{"date":"2018-08-30","close":251286.6094},{"date":"2018-08-31","close":249861.5781},{"date":"2018-09-03","close":246536.3906},{"date":"2018-09-04","close":247486.4688},{"date":"2018-09-05","close":247961.4844},{"date":"2018-09-06","close":247961.4844},{"date":"2018-09-07","close":249861.5781},{"date":"2018-09-10","close":244636.2969},{"date":"2018-09-11","close":243686.2969},{"date":"2018-09-12","close":244636.2969},{"date":"2018-09-13","close":246061.3906},{"date":"2018-09-14","close":255086.7812},{"date":"2018-09-17","close":250336.5469},{"date":"2018-09-18","close":246061.3906},{"date":"2018-09-19","close":242736.2031},{"date":"2018-09-20","close":239411.0625},{"date":"2018-09-21","close":236560.9531},{"date":"2018-09-27","close":242261.2188},{"date":"2018-09-28","close":247961.4844},{"date":"2018-10-01","close":256036.8594},{"date":"2018-10-02","close":251286.6094},{"date":"2018-10-04","close":216135.0},{"date":"2018-10-05","close":213759.8906},{"date":"2018-10-08","close":211859.8125},{"date":"2018-10-10","close":201409.3125},{"date":"2018-10-11","close":187633.6719},{"date":"2018-10-12","close":197134.1094},{"date":"2018-10-15","close":188108.7031},{"date":"2018-10-16","close":187633.6719},{"date":"2018-10-17","close":188108.7031},{"date":"2018-10-18","close":180983.3906},{"date":"2018-10-19","close":180983.3906},{"date":"2018-10-22","close":186683.6562},{"date":"2018-10-23","close":179558.2969},{"date":"2018-10-24","close":180983.3906},{"date":"2018-10-25","close":181933.4219},{"date":"2018-10-26","close":174333.0781},{"date":"2018-10-29","close":152007.0156},{"date":"2018-10-30","close":148681.8906},{"date":"2018-10-31","close":145356.7188},{"date":"2018-11-01","close":156757.2656},{"date":"2018-11-02","close":166257.6875},{"date":"2018-11-05","close":164832.6094},{"date":"2018-11-06","close":165307.6562},{"date":"2018-11-07","close":159607.3906},{"date":"2018-11-08","close":153907.125},{"date":"2018-11-09","close":149156.8906},{"date":"2018-11-12","close":149156.8906},{"date":"2018-11-13","close":145356.7188},{"date":"2018-11-14","close":145356.7188},{"date":"2018-11-15","close":153432.0938},{"date":"2018-11-16","close":152957.0781},{"date":"2018-11-19","close":150106.9531},{"date":"2018-11-20","close":142506.5938},{"date":"2018-11-21","close":147256.8125},{"date":"2018-11-22","close":149631.9062},{"date":"2018-11-23","close":145356.7188},{"date":"2018-11-26","close":147256.8125},{"date":"2018-11-27","close":153432.0938},{"date":"2018-11-28","close":161032.4531},{"date":"2018-11-29","close":158182.3125},{"date":"2018-11-30","close":163882.5781},{"date":"2018-12-03","close":166732.7188},{"date":"2018-12-04","close":165307.6562},{"date":"2018-12-05","close":161507.4844},{"date":"2018-12-06","close":152957.0781},{"date":"2018-12-07","close":161032.4531},{"date":"2018-12-10","close":165307.6562},{"date":"2018-12-11","close":165782.6719},{"date":"2018-12-12","close":179083.2969},{"date":"2018-12-13","close":183833.4844},{"date":"2018-12-14","close":178133.2344},{"date":"2018-12-17","close":180508.375},{"date":"2018-12-18","close":190483.8125},{"date":"2018-12-19","close":195709.0625},{"date":"2018-12-20","close":195709.0625},{"date":"2018-12-21","close":193808.9531},{"date":"2018-12-24","close":190483.8125},{"date":"2018-12-26","close":190008.7969},{"date":"2018-12-27","close":200215.4688},{"date":"2018-12-28","close":200215.4688},{"date":"2019-01-02","close":184924.5469},{"date":"2019-01-03","close":185880.25},{"date":"2019-01-04","close":177756.9844},{"date":"2019-01-07","close":177756.9844},{"date":"2019-01-08","close":179668.3281},{"date":"2019-01-09","close":175845.5781},{"date":"2019-01-10","close":176323.4219},{"date":"2019-01-11","close":173934.2031},{"date":"2019-01-14","close":177279.0938},{"date":"2019-01-15","close":181101.8125},{"date":"2019-01-16","close":174889.8906},{"date":"2019-01-17","close":166766.5938},{"date":"2019-01-18","close":164855.2344},{"date":"2019-01-21","close":165810.8906},{"date":"2019-01-22","close":167244.4375},{"date":"2019-01-23","close":170111.4688},{"date":"2019-01-24","close":170589.3281},{"date":"2019-01-25","close":172978.5469},{"date":"2019-01-28","close":172022.8438},{"date":"2019-01-29","close":169155.8125},{"date":"2019-01-30","close":170589.3281},{"date":"2019-01-31","close":173456.3594},{"date":"2019-02-01","close":174412.0625},{"date":"2019-02-07","close":169633.6406},{"date":"2019-02-08","close":162466.0312},{"date":"2019-02-11","close":163899.5312},{"date":"2019-02-12","close":162466.0312},{"date":"2019-02-13","close":162466.0312},{"date":"2019-02-14","close":164855.2344},{"date":"2019-02-15","close":171545.0156},{"date":"2019-02-18","close":176801.25},{"date":"2019-02-19","close":177756.9844},{"date":"2019-02-20","close":193047.875},{"date":"2019-02-21","close":192092.1875},{"date":"2019-02-22","close":192092.1875},{"date":"2019-02-25","close":196870.6094},{"date":"2019-02-26","close":195914.9062},{"date":"2019-02-27","close":194481.4062},{"date":"2019-02-28","close":191136.5},{"date":"2019-03-04","close":186358.0781},{"date":"2019-03-05","close":188747.2812},{"date":"2019-03-06","close":185402.4219},{"date":"2019-03-07","close":187791.625},{"date":"2019-03-08","close":188747.2812},{"date":"2019-03-11","close":180146.1562},{"date":"2019-03-12","close":174412.0625},{"date":"2019-03-13","close":176323.4219},{"date":"2019-03-14","close":178234.7812},{"date":"2019-03-15","close":187313.7656},{"date":"2019-03-18","close":194959.2188},{"date":"2019-03-19","close":191136.5},{"date":"2019-03-20","close":189225.1406},{"date":"2019-03-21","close":184446.7188},{"date":"2019-03-22","close":184446.7188},{"date":"2019-03-25","close":179668.3281},{"date":"2019-03-26","close":183968.8906},{"date":"2019-03-27","close":181579.7031},{"date":"2019-03-28","close":177279.0938},{"date":"2019-03-29","close":180146.1562},{"date":"2019-04-01","close":186358.0781},{"date":"2019-04-02","close":183968.8906},{"date":"2019-04-03","close":186358.0781},{"date":"2019-04-04","close":189225.1406},{"date":"2019-04-05","close":189225.1406},{"date":"2019-04-08","close":191614.3438},{"date":"2019-04-09","close":197826.2812},{"date":"2019-04-10","close":192570.0156},{"date":"2019-04-11","close":195437.0938},{"date":"2019-04-12","close":208338.7969},{"date":"2019-04-15","close":224107.5469},{"date":"2019-04-16","close":216939.9375},{"date":"2019-04-17","close":221718.3281},{"date":"2019-04-18","close":215984.2344},{"date":"2019-04-19","close":222674.0156},{"date":"2019-04-22","close":222674.0156},{"date":"2019-04-23","close":225063.2188},{"date":"2019-04-24","close":222196.2031},{"date":"2019-04-25","close":216939.9375},{"date":"2019-04-26","close":216462.0781},{"date":"2019-04-29","close":211205.8281},{"date":"2019-04-30","close":198781.9688},{"date":"2019-05-02","close":203082.5625},{"date":"2019-05-03","close":206905.2656},{"date":"2019-05-07","close":202604.6875},{"date":"2019-05-08","close":200215.4688},{"date":"2019-05-09","close":193047.875},{"date":"2019-05-10","close":194481.4062},{"date":"2019-05-13","close":187791.625},{"date":"2019-05-14","close":188747.2812},{"date":"2019-05-15","close":191136.5},{"date":"2019-05-16","close":191136.5},{"date":"2019-05-17","close":188747.2812},{"date":"2019-05-20","close":186358.0781},{"date":"2019-05-21","close":182057.5312},{"date":"2019-05-22","close":182057.5312},{"date":"2019-05-23","close":178234.7812},{"date":"2019-05-24","close":171067.1719},{"date":"2019-05-27","close":174412.0625},{"date":"2019-05-28","close":173456.3594},{"date":"2019-05-29","close":172022.8438},{"date":"2019-05-30","close":168200.1094},{"date":"2019-05-31","close":171067.1719},{"date":"2019-06-03","close":172022.8438},{"date":"2019-06-04","close":169633.6406},{"date":"2019-06-05","close":171545.0156},{"date":"2019-06-07","close":172022.8438},{"date":"2019-06-10","close":169155.8125},{"date":"2019-06-11","close":169633.6406},{"date":"2019-06-12","close":166766.5938},{"date":"2019-06-13","close":167244.4375},{"date":"2019-06-14","close":161510.3281},{"date":"2019-06-17","close":162466.0312},{"date":"2019-06-18","close":162943.875},{"date":"2019-06-19","close":163899.5312},{"date":"2019-06-20","close":163421.6719},{"date":"2019-06-21","close":163899.5312},{"date":"2019-06-24","close":161988.1875},{"date":"2019-06-25","close":160076.8125},{"date":"2019-06-26","close":156254.0781},{"date":"2019-06-27","close":158643.3125},{"date":"2019-06-28","close":157209.7656},{"date":"2019-07-01","close":156731.9375},{"date":"2019-07-02","close":152909.1875},{"date":"2019-07-03","close":150042.1406},{"date":"2019-07-04","close":154342.7188},{"date":"2019-07-05","close":161510.3281},{"date":"2019-07-08","close":154820.5781},{"date":"2019-07-09","close":151953.5156},{"date":"2019-07-10","close":151953.5156},{"date":"2019-07-11","close":157687.625},{"date":"2019-07-12","close":154820.5781},{"date":"2019-07-15","close":154342.7188},{"date":"2019-07-16","close":157687.625},{"date":"2019-07-17","close":152431.3438},{"date":"2019-07-18","close":151475.6875},{"date":"2019-07-19","close":152431.3438},{"date":"2019-07-22","close":152431.3438},{"date":"2019-07-23","close":151475.6875},{"date":"2019-07-24","close":149564.3281},{"date":"2019-07-25","close":146697.25},{"date":"2019-07-26","close":148130.7812},{"date":"2019-07-29","close":144308.0625},{"date":"2019-07-30","close":142396.6875},{"date":"2019-07-31","close":133795.5625},{"date":"2019-08-01","close":127583.6172},{"date":"2019-08-02","close":124716.5703},{"date":"2019-08-05","close":118504.6328},{"date":"2019-08-06","close":117548.9375},{"date":"2019-08-07","close":117548.9375},{"date":"2019-08-08","close":119460.3125},{"date":"2019-08-09","close":119460.3125},{"date":"2019-08-12","close":119460.3125},{"date":"2019-08-13","close":123283.0391},{"date":"2019-08-14","close":120415.9922},{"date":"2019-08-16","close":118504.6328},{"date":"2019-08-19","close":118026.7891},{"date":"2019-08-20","close":122327.3594},{"date":"2019-08-21","close":120415.9922},{"date":"2019-08-22","close":120415.9922},{"date":"2019-08-23","close":118504.6328},{"date":"2019-08-26","close":115159.7422},{"date":"2019-08-27","close":116593.2578},{"date":"2019-08-28","close":118026.7891},{"date":"2019-08-29","close":118504.6328},{"date":"2019-08-30","close":124238.7188},{"date":"2019-09-02","close":125672.2578},{"date":"2019-09-03","close":135229.0625},{"date":"2019-09-04","close":132839.8594},{"date":"2019-09-05","close":134751.2188},{"date":"2019-09-06","close":130450.6719},{"date":"2019-09-09","close":133317.6875},{"date":"2019-09-10","close":133317.6875},{"date":"2019-09-11","close":135706.9219},{"date":"2019-09-16","close":137140.4375},{"date":"2019-09-17","close":132362.0156},{"date":"2019-09-18","close":132362.0156},{"date":"2019-09-19","close":132362.0156},{"date":"2019-09-20","close":133317.6875},{"date":"2019-09-23","close":131406.3438},{"date":"2019-09-24","close":134273.4062},{"date":"2019-09-25","close":132839.8594},{"date":"2019-09-26","close":131884.2031},{"date":"2019-09-27","close":138573.9531},{"date":"2019-09-30","close":134273.4062},{"date":"2019-10-01","close":137140.4375},{"date":"2019-10-02","close":137618.2969},{"date":"2019-10-04","close":138096.125},{"date":"2019-10-07","close":139529.6562},{"date":"2019-10-08","close":143352.375},{"date":"2019-10-10","close":138573.9531},{"date":"2019-10-11","close":142874.5312},{"date":"2019-10-14","close":145741.5781},{"date":"2019-10-15","close":143352.375},{"date":"2019-10-16","close":147652.9531},{"date":"2019-10-17","close":146219.4219},{"date":"2019-10-18","close":148608.6094},{"date":"2019-10-21","close":146219.4219},{"date":"2019-10-22","close":150997.8438},{"date":"2019-10-23","close":151475.6875},{"date":"2019-10-24","close":151475.6875},{"date":"2019-10-25","close":150042.1406},{"date":"2019-10-28","close":148608.6094},{"date":"2019-10-29","close":153864.8906},{"date":"2019-10-30","close":175845.5781},{"date":"2019-10-31","close":183491.0312},{"date":"2019-11-01","close":187313.7656},{"date":"2019-11-04","close":187313.7656},{"date":"2019-11-05","close":193047.875},{"date":"2019-11-06","close":198304.1094},{"date":"2019-11-07","close":195437.0938},{"date":"2019-11-08","close":183013.2031},{"date":"2019-11-11","close":179668.3281},{"date":"2019-11-12","close":180623.9844},{"date":"2019-11-13","close":173934.2031},{"date":"2019-11-14","close":177279.0938},{"date":"2019-11-15","close":180623.9844},{"date":"2019-11-18","close":175367.75},{"date":"2019-11-19","close":173934.2031},{"date":"2019-11-20","close":172978.5469},{"date":"2019-11-21","close":175845.5781},{"date":"2019-11-22","close":176323.4219},{"date":"2019-11-25","close":178234.7812},{"date":"2019-11-26","close":172500.6875},{"date":"2019-11-27","close":177279.0938},{"date":"2019-11-28","close":183013.2031},{"date":"2019-11-29","close":180623.9844},{"date":"2019-12-02","close":183968.8906},{"date":"2019-12-03","close":185402.4219},{"date":"2019-12-04","close":182057.5312},{"date":"2019-12-05","close":177756.9844},{"date":"2019-12-06","close":180146.1562},{"date":"2019-12-09","close":177756.9844},{"date":"2019-12-10","close":183968.8906},{"date":"2019-12-11","close":184446.7188},{"date":"2019-12-12","close":185880.25},{"date":"2019-12-13","close":186835.9219},{"date":"2019-12-16","close":183968.8906},{"date":"2019-12-17","close":185402.4219},{"date":"2019-12-18","close":189225.1406},{"date":"2019-12-19","close":191136.5},{"date":"2019-12-20","close":192570.0156},{"date":"2019-12-23","close":187791.625},{"date":"2019-12-24","close":189225.1406},{"date":"2019-12-26","close":187791.625},{"date":"2019-12-27","close":187311.3125},{"date":"2019-12-30","close":192114.1719},{"date":"2020-01-02","close":199318.4531},{"date":"2020-01-03","close":198357.8906},{"date":"2020-01-06","close":198838.1719},{"date":"2020-01-07","close":213727.0156},{"date":"2020-01-08","close":205562.1875},{"date":"2020-01-09","close":203641.0312},{"date":"2020-01-10","close":211805.8906},{"date":"2020-01-13","close":222852.4375},{"date":"2020-01-14","close":225253.875},{"date":"2020-01-15","close":225253.875},{"date":"2020-01-16","close":227175.0312},{"date":"2020-01-17","close":227175.0312},{"date":"2020-01-20","close":216128.4531},{"date":"2020-01-21","close":210365.0156},{"date":"2020-01-22","close":214687.5938},{"date":"2020-01-23","close":204121.3438},{"date":"2020-01-28","close":186831.0469},{"date":"2020-01-29","close":194515.5938},{"date":"2020-01-30","close":186350.7656},{"date":"2020-01-31","close":180587.3438},{"date":"2020-02-03","close":183469.0156},{"date":"2020-02-04","close":189232.4688},{"date":"2020-02-05","close":174823.8906},{"date":"2020-02-06","close":175784.4688},{"date":"2020-02-07","close":170981.6094},{"date":"2020-02-10","close":174823.8906},{"date":"2020-02-11","close":175304.1875},{"date":"2020-02-12","close":182028.1562},{"date":"2020-02-13","close":181547.8906},{"date":"2020-02-14","close":182988.7656},{"date":"2020-02-17","close":186831.0469},{"date":"2020-02-18","close":182508.5},{"date":"2020-02-19","close":180587.3438},{"date":"2020-02-20","close":176264.7656},{"date":"2020-02-21","close":174823.8906},{"date":"2020-02-24","close":166178.7656},{"date":"2020-02-25","close":168099.9062},{"date":"2020-02-26","close":164737.8906},{"date":"2020-02-27","close":161856.2031},{"date":"2020-02-28","close":154651.9219},{"date":"2020-03-02","close":159935.0469},{"date":"2020-03-03","close":157533.6406},{"date":"2020-03-04","close":160415.3125},{"date":"2020-03-05","close":165698.4844},{"date":"2020-03-06","close":162336.4688},{"date":"2020-03-09","close":162336.4688},{"date":"2020-03-10","close":160415.3125},{"date":"2020-03-11","close":152730.7656},{"date":"2020-03-12","close":152730.7656},{"date":"2020-03-13","close":145046.2031},{"date":"2020-03-16","close":141684.2031},{"date":"2020-03-17","close":148888.4844},{"date":"2020-03-18","close":153691.3281},{"date":"2020-03-19","close":153211.0469},{"date":"2020-03-20","close":158974.4688},{"date":"2020-03-23","close":153211.0469},{"date":"2020-03-24","close":164257.5938},{"date":"2020-03-25","close":170501.3281},{"date":"2020-03-26","close":170981.6094},{"date":"2020-03-27","close":165218.2031},{"date":"2020-03-30","close":162336.4688},{"date":"2020-03-31","close":161856.2031},{"date":"2020-04-01","close":151770.2031},{"date":"2020-04-02","close":155132.1875},{"date":"2020-04-03","close":154651.9219},{"date":"2020-04-06","close":160415.3125},{"date":"2020-04-07","close":163297.0625},{"date":"2020-04-08","close":164737.8906},{"date":"2020-04-09","close":164737.8906},{"date":"2020-04-10","close":165218.2031},{"date":"2020-04-13","close":164737.8906},{"date":"2020-04-14","close":165218.2031},{"date":"2020-04-16","close":165698.4844},{"date":"2020-04-17","close":173383.0469},{"date":"2020-04-20","close":170021.0625},{"date":"2020-04-21","close":165218.2031},{"date":"2020-04-22","close":168099.9062},{"date":"2020-04-23","close":169540.7656},{"date":"2020-04-24","close":164257.5938},{"date":"2020-04-27","close":164737.8906},{"date":"2020-04-28","close":169060.4688},{"date":"2020-04-29","close":170021.0625},{"date":"2020-05-04","close":167619.625},{"date":"2020-05-06","close":170981.6094},{"date":"2020-05-07","close":172422.4844},{"date":"2020-05-08","close":174343.6094},{"date":"2020-05-11","close":168580.1875},{"date":"2020-05-12","close":165218.2031},{"date":"2020-05-13","close":168099.9062},{"date":"2020-05-14","close":169060.4688},{"date":"2020-05-15","close":163777.3438},{"date":"2020-05-18","close":165218.2031},{"date":"2020-05-19","close":170021.0625},{"date":"2020-05-20","close":168099.9062},{"date":"2020-05-21","close":168099.9062},{"date":"2020-05-22","close":163297.0625},{"date":"2020-05-25","close":161856.2031},{"date":"2020-05-26","close":160895.625},{"date":"2020-05-27","close":162816.7656},{"date":"2020-05-28","close":159935.0469},{"date":"2020-05-29","close":156573.0469},{"date":"2020-06-01","close":159454.7812},{"date":"2020-06-02","close":160415.3125},{"date":"2020-06-03","close":163297.0625},{"date":"2020-06-04","close":166178.7656},{"date":"2020-06-05","close":168099.9062},{"date":"2020-06-08","close":171942.1875},{"date":"2020-06-09","close":169060.4688},{"date":"2020-06-10","close":167619.625},{"date":"2020-06-11","close":165218.2031},{"date":"2020-06-12","close":161375.9219},{"date":"2020-06-15","close":154171.6406},{"date":"2020-06-16","close":160895.625},{"date":"2020-06-17","close":155132.1875},{"date":"2020-06-18","close":154651.9219},{"date":"2020-06-19","close":155612.5},{"date":"2020-06-22","close":150809.625},{"date":"2020-06-23","close":148408.2031},{"date":"2020-06-24","close":148888.4844},{"date":"2020-06-25","close":144085.6406},{"date":"2020-06-26","close":151770.2031},{"date":"2020-06-29","close":146967.3438},{"date":"2020-06-30","close":160895.625},{"date":"2020-07-01","close":156092.7812},{"date":"2020-07-02","close":161375.9219},{"date":"2020-07-03","close":160415.3125},{"date":"2020-07-06","close":156573.0469},{"date":"2020-07-07","close":157053.3281},{"date":"2020-07-08","close":155612.5},{"date":"2020-07-09","close":156092.7812},{"date":"2020-07-10","close":150809.625},{"date":"2020-07-13","close":153691.3281},{"date":"2020-07-14","close":157533.6406},{"date":"2020-07-15","close":155612.5},{"date":"2020-07-16","close":158494.2031},{"date":"2020-07-17","close":158494.2031},{"date":"2020-07-20","close":158494.2031},{"date":"2020-07-21","close":164257.5938},{"date":"2020-07-22","close":160895.625},{"date":"2020-07-23","close":158974.4688},{"date":"2020-07-24","close":157053.3281},{"date":"2020-07-27","close":158013.9062},{"date":"2020-07-28","close":156573.0469},{"date":"2020-07-29","close":157053.3281},{"date":"2020-07-30","close":159454.7812},{"date":"2020-07-31","close":159454.7812},{"date":"2020-08-03","close":154171.6406},{"date":"2020-08-04","close":156573.0469},{"date":"2020-08-05","close":158494.2031},{"date":"2020-08-06","close":160895.625},{"date":"2020-08-07","close":162816.7656},{"date":"2020-08-10","close":161375.9219},{"date":"2020-08-11","close":167139.3438},{"date":"2020-08-12","close":174823.8906},{"date":"2020-08-13","close":180107.0469},{"date":"2020-08-14","close":188752.1875},{"date":"2020-08-18","close":169540.7656},{"date":"2020-08-19","close":174823.8906},{"date":"2020-08-20","close":165698.4844},{"date":"2020-08-21","close":167139.3438},{"date":"2020-08-24","close":169060.4688},{"date":"2020-08-25","close":170981.6094},{"date":"2020-08-26","close":166178.7656},{"date":"2020-08-27","close":164737.8906},{"date":"2020-08-28","close":163777.3438},{"date":"2020-08-31","close":161375.9219},{"date":"2020-09-01","close":162336.4688},{"date":"2020-09-02","close":164737.8906},{"date":"2020-09-03","close":165218.2031},{"date":"2020-09-04","close":162816.7656},{"date":"2020-09-07","close":163297.0625},{"date":"2020-09-08","close":163297.0625},{"date":"2020-09-09","close":160415.3125},{"date":"2020-09-10","close":159454.7812},{"date":"2020-09-11","close":160895.625},{"date":"2020-09-14","close":161375.9219},{"date":"2020-09-15","close":162816.7656},{"date":"2020-09-16","close":163297.0625},{"date":"2020-09-17","close":160415.3125},{"date":"2020-09-18","close":161856.2031},{"date":"2020-09-21","close":159935.0469},{"date":"2020-09-22","close":156573.0469},{"date":"2020-09-23","close":156092.7812},{"date":"2020-09-24","close":153211.0469},{"date":"2020-09-25","close":153211.0469},{"date":"2020-09-28","close":155132.1875},{"date":"2020-09-29","close":157533.6406},{"date":"2020-10-05","close":162336.4688},{"date":"2020-10-06","close":160415.3125},{"date":"2020-10-07","close":162336.4688},{"date":"2020-10-08","close":162816.7656},{"date":"2020-10-12","close":166659.0312},{"date":"2020-10-13","close":161856.2031},{"date":"2020-10-14","close":158974.4688},{"date":"2020-10-15","close":156573.0469},{"date":"2020-10-16","close":161375.9219},{"date":"2020-10-19","close":163297.0625},{"date":"2020-10-20","close":161856.2031},{"date":"2020-10-21","close":160415.3125},{"date":"2020-10-22","close":160415.3125},{"date":"2020-10-23","close":160895.625},{"date":"2020-10-26","close":158013.9062},{"date":"2020-10-27","close":154651.9219},{"date":"2020-10-28","close":154651.9219},{"date":"2020-10-29","close":158494.2031},{"date":"2020-10-30","close":151770.2031},{"date":"2020-11-02","close":152250.5},{"date":"2020-11-03","close":155612.5},{"date":"2020-11-04","close":157533.6406},{"date":"2020-11-05","close":158013.9062},{"date":"2020-11-06","close":157533.6406},{"date":"2020-11-09","close":158494.2031},{"date":"2020-11-10","close":163297.0625},{"date":"2020-11-11","close":167619.625},{"date":"2020-11-12","close":170501.3281},{"date":"2020-11-13","close":168099.9062},{"date":"2020-11-16","close":167619.625},{"date":"2020-11-17","close":177705.6094},{"date":"2020-11-18","close":180587.3438},{"date":"2020-11-19","close":180587.3438},{"date":"2020-11-20","close":189232.4688},{"date":"2020-11-23","close":189232.4688},{"date":"2020-11-24","close":185870.4531},{"date":"2020-11-25","close":180107.0469},{"date":"2020-11-26","close":180587.3438},{"date":"2020-11-27","close":176264.7656},{"date":"2020-11-30","close":171942.1875},{"date":"2020-12-01","close":180107.0469},{"date":"2020-12-02","close":183949.3281},{"date":"2020-12-03","close":187791.6094},{"date":"2020-12-04","close":186350.7656},{"date":"2020-12-07","close":186350.7656},{"date":"2020-12-08","close":188271.8906},{"date":"2020-12-09","close":208443.875},{"date":"2020-12-10","close":205562.1875},{"date":"2020-12-11","close":207483.3125},{"date":"2020-12-14","close":203160.7344},{"date":"2020-12-15","close":202680.4531},{"date":"2020-12-16","close":204601.5938},{"date":"2020-12-17","close":200759.3125},{"date":"2020-12-18","close":200279.0469},{"date":"2020-12-21","close":198838.1719},{"date":"2020-12-22","close":194515.5938},{"date":"2020-12-23","close":191633.9062},{"date":"2020-12-24","close":194515.5938},{"date":"2020-12-28","close":193074.75},{"date":"2020-12-29","close":199150.5312},{"date":"2020-12-30","close":198668.3438},{"date":"2021-01-04","close":195775.0781},{"date":"2021-01-05","close":195775.0781},{"date":"2021-01-06","close":192881.8594},{"date":"2021-01-07","close":192881.8594},{"date":"2021-01-08","close":196257.3125},{"date":"2021-01-11","close":189024.2344},{"date":"2021-01-12","close":195775.0781},{"date":"2021-01-13","close":203972.5938},{"date":"2021-01-14","close":205901.4062},{"date":"2021-01-15","close":212652.25},{"date":"2021-01-18","close":203008.1719},{"date":"2021-01-19","close":215063.2812},{"date":"2021-01-20","close":221331.9531},{"date":"2021-01-21","close":223260.75},{"date":"2021-01-22","close":229529.4062},{"date":"2021-01-25","close":237244.6875},{"date":"2021-01-26","close":229529.4062},{"date":"2021-01-27","close":223742.9688},{"date":"2021-01-28","close":224707.375},{"date":"2021-01-29","close":215063.2812},{"date":"2021-02-01","close":215063.2812},{"date":"2021-02-02","close":221814.1406},{"date":"2021-02-03","close":219403.125},{"date":"2021-02-04","close":223260.75},{"date":"2021-02-05","close":218920.9062},{"date":"2021-02-08","close":217474.2969},{"date":"2021-02-09","close":216992.0938},{"date":"2021-02-10","close":221331.9531},{"date":"2021-02-15","close":224225.1562},{"date":"2021-02-16","close":224707.375},{"date":"2021-02-17","close":218920.9062},{"date":"2021-02-18","close":227600.6094},{"date":"2021-02-19","close":230011.6406},{"date":"2021-02-22","close":228565.0},{"date":"2021-02-23","close":232904.8438},{"date":"2021-02-24","close":223742.9688},{"date":"2021-02-25","close":230493.8281},{"date":"2021-02-26","close":226153.9844},{"date":"2021-03-02","close":227118.4062},{"date":"2021-03-03","close":231458.25},{"date":"2021-03-04","close":236280.2812},{"date":"2021-03-05","close":228565.0},{"date":"2021-03-08","close":221814.1406},{"date":"2021-03-09","close":216027.7031},{"date":"2021-03-10","close":218438.7188},{"date":"2021-03-11","close":217474.2969},{"date":"2021-03-12","close":217956.5},{"date":"2021-03-15","close":218438.7188},{"date":"2021-03-16","close":219403.125},{"date":"2021-03-17","close":229529.4062},{"date":"2021-03-18","close":228565.0},{"date":"2021-03-19","close":231940.4375},{"date":"2021-03-22","close":238209.1094},{"date":"2021-03-23","close":242548.9531},{"date":"2021-03-24","close":246888.7969},{"date":"2021-03-25","close":250264.2188},{"date":"2021-03-26","close":248817.6094},{"date":"2021-03-29","close":253157.4531},{"date":"2021-03-30","close":262319.375},{"date":"2021-03-31","close":249299.8281},{"date":"2021-04-01","close":251710.8438},{"date":"2021-04-02","close":249299.8281},{"date":"2021-04-05","close":250746.4219},{"date":"2021-04-06","close":249299.8281},{"date":"2021-04-07","close":248817.6094},{"date":"2021-04-08","close":247853.2031},{"date":"2021-04-09","close":243513.3438},{"date":"2021-04-12","close":246406.5625},{"date":"2021-04-13","close":258461.6719},{"date":"2021-04-14","close":256050.6719},{"date":"2021-04-15","close":257497.2969},{"date":"2021-04-16","close":253639.6562},{"date":"2021-04-19","close":254604.0625},{"date":"2021-04-20","close":255568.4688},{"date":"2021-04-21","close":247853.2031},{"date":"2021-04-22","close":249299.8281},{"date":"2021-04-23","close":254121.8594},{"date":"2021-04-26","close":251710.8438},{"date":"2021-04-27","close":249299.8281},{"date":"2021-04-28","close":260390.5},{"date":"2021-04-29","close":267141.375},{"date":"2021-04-30","close":260872.75},{"date":"2021-05-03","close":260390.5},{"date":"2021-05-04","close":260390.5},{"date":"2021-05-06","close":266659.1875},{"date":"2021-05-07","close":267141.375},{"date":"2021-05-10","close":275821.0312},{"date":"2021-05-11","close":281125.3438},{"date":"2021-05-12","close":282089.6875},{"date":"2021-05-13","close":279678.6875},{"date":"2021-05-14","close":281125.3438},{"date":"2021-05-17","close":284018.5625},{"date":"2021-05-18","close":283536.375},{"date":"2021-05-20","close":279678.6875},{"date":"2021-05-21","close":273410.0},{"date":"2021-05-24","close":275821.0312},{"date":"2021-05-25","close":280643.125},{"date":"2021-05-26","close":286429.5625},{"date":"2021-05-27","close":278714.3125},{"date":"2021-05-28","close":276785.5},{"date":"2021-05-31","close":276785.5},{"date":"2021-06-01","close":274856.6875},{"date":"2021-06-02","close":274856.6875},{"date":"2021-06-03","close":270034.625},{"date":"2021-06-04","close":270034.625},{"date":"2021-06-07","close":264248.1562},{"date":"2021-06-08","close":265212.5938},{"date":"2021-06-09","close":270999.0312},{"date":"2021-06-10","close":271481.2188},{"date":"2021-06-11","close":267141.375},{"date":"2021-06-14","close":268588.0},{"date":"2021-06-15","close":271963.4688},{"date":"2021-06-16","close":273892.25},{"date":"2021-06-17","close":274374.5},{"date":"2021-06-18","close":271481.2188},{"date":"2021-06-21","close":268105.8125},{"date":"2021-06-22","close":265212.5938},{"date":"2021-06-23","close":250746.4219},{"date":"2021-06-24","close":250746.4219},{"date":"2021-06-25","close":246888.7969},{"date":"2021-06-28","close":244959.9688},{"date":"2021-06-29","close":246406.5625},{"date":"2021-06-30","close":243031.1719},{"date":"2021-07-01","close":239173.5},{"date":"2021-07-02","close":240620.125},{"date":"2021-07-05","close":239173.5},{"date":"2021-07-06","close":237244.6875},{"date":"2021-07-07","close":235315.875},{"date":"2021-07-08","close":238691.3125},{"date":"2021-07-09","close":230976.0156},{"date":"2021-07-12","close":232904.8438},{"date":"2021-07-13","close":234351.4688},{"date":"2021-07-14","close":232422.6562},{"date":"2021-07-15","close":236280.2812},{"date":"2021-07-16","close":235798.0781},{"date":"2021-07-19","close":231940.4375},{"date":"2021-07-20","close":231458.25},{"date":"2021-07-21","close":231458.25},{"date":"2021-07-22","close":232422.6562},{"date":"2021-07-23","close":226153.9844},{"date":"2021-07-26","close":225671.7969},{"date":"2021-07-27","close":228565.0},{"date":"2021-07-28","close":228082.8125},{"date":"2021-07-29","close":220849.75},{"date":"2021-07-30","close":213616.6562},{"date":"2021-08-02","close":212652.25},{"date":"2021-08-03","close":213134.4688},{"date":"2021-08-04","close":219403.125},{"date":"2021-08-05","close":223742.9688},{"date":"2021-08-06","close":220367.5469},{"date":"2021-08-09","close":218438.7188},{"date":"2021-08-10","close":219403.125},{"date":"2021-08-11","close":215545.4844},{"date":"2021-08-12","close":216509.9062},{"date":"2021-08-13","close":212652.25},{"date":"2021-08-17","close":209276.8125},{"date":"2021-08-18","close":214581.0781},{"date":"2021-08-19","close":206383.5938},{"date":"2021-08-20","close":207830.2031},{"date":"2021-08-23","close":210241.2344},{"date":"2021-08-24","close":217474.2969},{"date":"2021-08-25","close":212652.25},{"date":"2021-08-26","close":212652.25},{"date":"2021-08-27","close":217474.2969},{"date":"2021-08-30","close":214581.0781},{"date":"2021-08-31","close":219403.125},{"date":"2021-09-01","close":219403.125},{"date":"2021-09-02","close":216509.9062},{"date":"2021-09-03","close":216509.9062},{"date":"2021-09-06","close":217956.5},{"date":"2021-09-07","close":218920.9062},{"date":"2021-09-08","close":198668.3438},{"date":"2021-09-09","close":187095.4219},{"date":"2021-09-10","close":187577.6094},{"date":"2021-09-13","close":184202.1719},{"date":"2021-09-14","close":184684.3906},{"date":"2021-09-15","close":185166.5781},{"date":"2021-09-16","close":184202.1719},{"date":"2021-09-17","close":183237.7656},{"date":"2021-09-23","close":182755.5625},{"date":"2021-09-24","close":177933.5156},{"date":"2021-09-27","close":177451.3281},{"date":"2021-09-28","close":171664.8594},{"date":"2021-09-29","close":173593.6562},{"date":"2021-09-30","close":172147.0781},{"date":"2021-10-01","close":167325.0156},{"date":"2021-10-05","close":171664.8594},{"date":"2021-10-06","close":171182.6562},{"date":"2021-10-07","close":175522.5},{"date":"2021-10-08","close":175040.2969},{"date":"2021-10-12","close":168289.4375},{"date":"2021-10-13","close":169253.8281},{"date":"2021-10-14","close":176486.9062},{"date":"2021-10-15","close":179862.3281},{"date":"2021-10-18","close":181791.1719},{"date":"2021-10-19","close":183237.7656},{"date":"2021-10-20","close":185648.8125},{"date":"2021-10-21","close":179380.1562},{"date":"2021-10-22","close":179862.3281},{"date":"2021-10-25","close":185648.8125},{"date":"2021-10-26","close":183237.7656},{"date":"2021-10-27","close":176969.125},{"date":"2021-10-28","close":178897.9219},{"date":"2021-10-29","close":175040.2969},{"date":"2021-11-01","close":184202.1719},{"date":"2021-11-02","close":183719.9844},{"date":"2021-11-03","close":182273.3594},{"date":"2021-11-04","close":180344.5469},{"date":"2021-11-05","close":181308.9531},{"date":"2021-11-08","close":179862.3281},{"date":"2021-11-09","close":179862.3281},{"date":"2021-11-10","close":173593.6562},{"date":"2021-11-11","close":176486.9062},{"date":"2021-11-12","close":178415.7188},{"date":"2021-11-15","close":177933.5156},{"date":"2021-11-16","close":178415.7188},{"date":"2021-11-17","close":175522.5},{"date":"2021-11-18","close":169253.8281},{"date":"2021-11-19","close":171664.8594},{"date":"2021-11-22","close":172147.0781},{"date":"2021-11-23","close":170700.4531},{"date":"2021-11-24","close":167807.2344},{"date":"2021-11-25","close":167325.0156},{"date":"2021-11-26","close":163467.3906},{"date":"2021-11-29","close":160574.1562},{"date":"2021-11-30","close":151412.2656},{"date":"2021-12-01","close":154787.6875},{"date":"2021-12-02","close":158163.125},{"date":"2021-12-03","close":161056.3438},{"date":"2021-12-06","close":166360.6094},{"date":"2021-12-07","close":170700.4531},{"date":"2021-12-08","close":164914.0},{"date":"2021-12-09","close":171182.6562},{"date":"2021-12-10","close":172629.2812},{"date":"2021-12-13","close":172147.0781},{"date":"2021-12-14","close":175040.2969},{"date":"2021-12-15","close":182755.5625},{"date":"2021-12-16","close":173593.6562},{"date":"2021-12-17","close":173111.4844},{"date":"2021-12-20","close":170218.25},{"date":"2021-12-21","close":170218.25},{"date":"2021-12-22","close":169736.0469},{"date":"2021-12-23","close":170700.4531},{"date":"2021-12-24","close":169253.8281},{"date":"2021-12-27","close":168289.4375},{"date":"2021-12-28","close":170218.25},{"date":"2021-12-29","close":169713.9531},{"date":"2021-12-30","close":161955.5938},{"date":"2022-01-03","close":168000.0},{"date":"2022-01-04","close":161470.7031},{"date":"2022-01-05","close":157106.625},{"date":"2022-01-06","close":158561.3281},{"date":"2022-01-07","close":155651.9375},{"date":"2022-01-10","close":147408.6875},{"date":"2022-01-11","close":148378.4688},{"date":"2022-01-12","close":150318.0625},{"date":"2022-01-13","close":148863.4062},{"date":"2022-01-14","close":147408.6875},{"date":"2022-01-17","close":144984.2031},{"date":"2022-01-18","close":145469.1094},{"date":"2022-01-19","close":145469.1094},{"date":"2022-01-20","close":152257.6562},{"date":"2022-01-21","close":154682.1406},{"date":"2022-01-24","close":149833.1875},{"date":"2022-01-25","close":145953.9844},{"date":"2022-01-26","close":145953.9844},{"date":"2022-01-27","close":144984.2031},{"date":"2022-01-28","close":150318.0625},{"date":"2022-02-03","close":149348.2812},{"date":"2022-02-04","close":155167.0469},{"date":"2022-02-07","close":154682.1406},{"date":"2022-02-08","close":154682.1406},{"date":"2022-02-09","close":154682.1406},{"date":"2022-02-10","close":173108.25},{"date":"2022-02-11","close":169713.9531},{"date":"2022-02-14","close":167289.4688},{"date":"2022-02-15","close":174562.9062},{"date":"2022-02-16","close":175532.7188},{"date":"2022-02-17","close":181836.3906},{"date":"2022-02-18","close":184260.8594},{"date":"2022-02-21","close":184260.8594},{"date":"2022-02-22","close":184260.8594},{"date":"2022-02-23","close":184260.8594},{"date":"2022-02-24","close":178442.1094},{"date":"2022-02-25","close":174078.0312},{"date":"2022-02-28","close":174078.0312},{"date":"2022-03-02","close":179896.7812},{"date":"2022-03-03","close":180866.5781},{"date":"2022-03-04","close":180866.5781},{"date":"2022-03-07","close":174078.0312},{"date":"2022-03-08","close":168744.1719},{"date":"2022-03-10","close":168744.1719},{"date":"2022-03-11","close":162440.5},{"date":"2022-03-14","close":149348.2812},{"date":"2022-03-15","close":148863.4062},{"date":"2022-03-16","close":150318.0625},{"date":"2022-03-17","close":149348.2812},{"date":"2022-03-18","close":146438.9062},{"date":"2022-03-21","close":146438.9062},{"date":"2022-03-22","close":150318.0625},{"date":"2022-03-23","close":151772.7656},{"date":"2022-03-24","close":150802.9688},{"date":"2022-03-25","close":150802.9688},{"date":"2022-03-28","close":148378.4688},{"date":"2022-03-29","close":154197.2656},{"date":"2022-03-30","close":155167.0469},{"date":"2022-03-31","close":155167.0469},{"date":"2022-04-01","close":160500.9219},{"date":"2022-04-04","close":161955.5938},{"date":"2022-04-05","close":161955.5938},{"date":"2022-04-06","close":157106.625},{"date":"2022-04-07","close":151287.875},{"date":"2022-04-08","close":149348.2812},{"date":"2022-04-11","close":151287.875},{"date":"2022-04-12","close":153227.4688},{"date":"2022-04-13","close":156621.7344},{"date":"2022-04-14","close":158076.4219},{"date":"2022-04-15","close":156621.7344},{"date":"2022-04-18","close":162925.3906},{"date":"2022-04-19","close":160985.8125},{"date":"2022-04-20","close":161470.7031},{"date":"2022-04-21","close":162440.5},{"date":"2022-04-22","close":163410.2969},{"date":"2022-04-25","close":153712.3594},{"date":"2022-04-26","close":156136.8438},{"date":"2022-04-27","close":158076.4219},{"date":"2022-04-28","close":172623.3281},{"date":"2022-04-29","close":175532.7188},{"date":"2022-05-02","close":173593.1406},{"date":"2022-05-03","close":167289.4688},{"date":"2022-05-04","close":163410.2969},{"date":"2022-05-06","close":161470.7031},{"date":"2022-05-09","close":164000.0},{"date":"2022-05-10","close":162440.5},{"date":"2022-05-11","close":163410.2969},{"date":"2022-05-12","close":158561.3281},{"date":"2022-05-13","close":160016.0156},{"date":"2022-05-16","close":157106.625},{"date":"2022-05-17","close":152257.6562},{"date":"2022-05-18","close":151287.875},{"date":"2022-05-19","close":148378.4688},{"date":"2022-05-20","close":148863.4062},{"date":"2022-05-23","close":153227.4688},{"date":"2022-05-24","close":150318.0625},{"date":"2022-05-25","close":152257.6562},{"date":"2022-05-26","close":149833.1875},{"date":"2022-05-27","close":151287.875},{"date":"2022-05-30","close":156621.7344},{"date":"2022-05-31","close":158561.3281},{"date":"2022-06-02","close":157106.625},{"date":"2022-06-03","close":161470.7031},{"date":"2022-06-07","close":155167.0469},{"date":"2022-06-08","close":150318.0625},{"date":"2022-06-09","close":152257.6562},{"date":"2022-06-10","close":148378.4688},{"date":"2022-06-13","close":144984.2031},{"date":"2022-06-14","close":141589.9219},{"date":"2022-06-15","close":137710.75},{"date":"2022-06-16","close":130922.1875},{"date":"2022-06-17","close":135286.25},{"date":"2022-06-20","close":135286.25},{"date":"2022-06-21","close":136740.9688},{"date":"2022-06-22","close":122678.9375},{"date":"2022-06-23","close":124133.6406},{"date":"2022-06-24","close":125588.3281},{"date":"2022-06-27","close":129467.5078},{"date":"2022-06-28","close":128497.7031},{"date":"2022-06-29","close":134801.375},{"date":"2022-06-30","close":126073.2188},{"date":"2022-07-01","close":126558.125},{"date":"2022-07-04","close":124133.6406},{"date":"2022-07-05","close":126073.2188},{"date":"2022-07-06","close":126558.125},{"date":"2022-07-07","close":130922.1875},{"date":"2022-07-08","close":128982.6094},{"date":"2022-07-11","close":127043.0156},{"date":"2022-07-12","close":126073.2188},{"date":"2022-07-13","close":131892.0},{"date":"2022-07-14","close":130437.2969},{"date":"2022-07-15","close":129467.5078},{"date":"2022-07-18","close":129952.3828},{"date":"2022-07-19","close":129467.5078},{"date":"2022-07-20","close":133831.5781},{"date":"2022-07-21","close":131407.0938},{"date":"2022-07-22","close":135286.25},{"date":"2022-07-25","close":133831.5781},{"date":"2022-07-26","close":133346.6875},{"date":"2022-07-27","close":137225.8594},{"date":"2022-07-28","close":123648.7344},{"date":"2022-07-29","close":125103.4297},{"date":"2022-08-01","close":124133.6406},{"date":"2022-08-02","close":123163.8438},{"date":"2022-08-03","close":123648.7344},{"date":"2022-08-04","close":123648.7344},{"date":"2022-08-05","close":125103.4297},{"date":"2022-08-08","close":121709.1484},{"date":"2022-08-09","close":121224.25},{"date":"2022-08-10","close":121224.25},{"date":"2022-08-11","close":123648.7344},{"date":"2022-08-12","close":122678.9375},{"date":"2022-08-16","close":124133.6406},{"date":"2022-08-17","close":124133.6406},{"date":"2022-08-18","close":124133.6406},{"date":"2022-08-19","close":123163.8438},{"date":"2022-08-22","close":123163.8438},{"date":"2022-08-23","close":119284.6641},{"date":"2022-08-24","close":117829.9766},{"date":"2022-08-25","close":120739.3594},{"date":"2022-08-26","close":120254.4531},{"date":"2022-08-29","close":117345.0781},{"date":"2022-08-30","close":119769.5625},{"date":"2022-08-31","close":119284.6641},{"date":"2022-09-01","close":116375.2891},{"date":"2022-09-02","close":115890.3828},{"date":"2022-09-05","close":113950.7891},{"date":"2022-09-06","close":116860.1875},{"date":"2022-09-07","close":114435.6953},{"date":"2022-09-08","close":113950.7891},{"date":"2022-09-13","close":117829.9766},{"date":"2022-09-14","close":115890.3828},{"date":"2022-09-15","close":116860.1875},{"date":"2022-09-16","close":120254.4531},{"date":"2022-09-19","close":115405.4844},{"date":"2022-09-20","close":115890.3828},{"date":"2022-09-21","close":116375.2891},{"date":"2022-09-22","close":113950.7891},{"date":"2022-09-23","close":107162.2422},{"date":"2022-09-26","close":105707.5469},{"date":"2022-09-27","close":108132.0312},{"date":"2022-09-28","close":104737.7578},{"date":"2022-09-29","close":102313.2734},{"date":"2022-09-30","close":98918.9922},{"date":"2022-10-04","close":99888.7969},{"date":"2022-10-05","close":100858.5781},{"date":"2022-10-06","close":102798.1641},{"date":"2022-10-07","close":102313.2734},{"date":"2022-10-11","close":95330.75},{"date":"2022-10-12","close":96591.4844},{"date":"2022-10-13","close":92033.4531},{"date":"2022-10-14","close":94554.9219},{"date":"2022-10-17","close":93973.0391},{"date":"2022-10-18","close":95136.7969},{"date":"2022-10-19","close":95136.7969},{"date":"2022-10-20","close":95427.7266},{"date":"2022-10-21","close":96106.5938},{"date":"2022-10-24","close":95330.75},{"date":"2022-10-25","close":93682.1016},{"date":"2022-10-26","close":86990.5312},{"date":"2022-10-27","close":89899.8984},{"date":"2022-10-28","close":88736.1562},{"date":"2022-10-31","close":89899.8984},{"date":"2022-11-01","close":93779.0781},{"date":"2022-11-02","close":99403.8906},{"date":"2022-11-03","close":94166.9922},{"date":"2022-11-04","close":106192.4453},{"date":"2022-11-07","close":102798.1641},{"date":"2022-11-08","close":108616.9375},{"date":"2022-11-09","close":109101.8281},{"date":"2022-11-10","close":108132.0312},{"date":"2022-11-11","close":117829.9766},{"date":"2022-11-14","close":117345.0781},{"date":"2022-11-15","close":123163.8438},{"date":"2022-11-16","close":118799.7656},{"date":"2022-11-17","close":116860.1875},{"date":"2022-11-18","close":114920.5859},{"date":"2022-11-21","close":112011.2188},{"date":"2022-11-22","close":112011.2188},{"date":"2022-11-23","close":113950.7891},{"date":"2022-11-24","close":116860.1875},{"date":"2022-11-25","close":118314.8672},{"date":"2022-11-28","close":120739.3594},{"date":"2022-11-29","close":126073.2188},{"date":"2022-11-30","close":126558.125},{"date":"2022-12-01","close":124133.6406},{"date":"2022-12-02","close":127527.9141},{"date":"2022-12-05","close":135286.25},{"date":"2022-12-06","close":130922.1875},{"date":"2022-12-07","close":130922.1875},{"date":"2022-12-08","close":131407.0938},{"date":"2022-12-09","close":135286.25},{"date":"2022-12-12","close":128012.8125},{"date":"2022-12-13","close":130437.2969},{"date":"2022-12-14","close":129467.5078},{"date":"2022-12-15","close":126558.125},{"date":"2022-12-16","close":128497.7031},{"date":"2022-12-19","close":128012.8125},{"date":"2022-12-20","close":128982.6094},{"date":"2022-12-21","close":128497.7031},{"date":"2022-12-22","close":130922.1875},{"date":"2022-12-23","close":129467.5078},{"date":"2022-12-26","close":128982.6094},{"date":"2022-12-27","close":137225.8594},{"date":"2022-12-28","close":137401.2344},{"date":"2022-12-29","close":133990.5938},{"date":"2023-01-02","close":131554.3906},{"date":"2023-01-03","close":129605.4375},{"date":"2023-01-04","close":128143.7266},{"date":"2023-01-05","close":133990.5938},{"date":"2023-01-06","close":133990.5938},{"date":"2023-01-09","close":141299.1719},{"date":"2023-01-10","close":136426.7812},{"date":"2023-01-11","close":140324.6875},{"date":"2023-01-12","close":136426.7812},{"date":"2023-01-13","close":135939.5469},{"date":"2023-01-16","close":138862.9688},{"date":"2023-01-17","close":140811.9219},{"date":"2023-01-18","close":139837.4531},{"date":"2023-01-19","close":143248.1094},{"date":"2023-01-20","close":144709.8281},{"date":"2023-01-25","close":141883.8594},{"date":"2023-01-26","close":139740.0},{"date":"2023-01-27","close":143637.9062},{"date":"2023-01-30","close":141006.8281},{"date":"2023-01-31","close":141786.4062},{"date":"2023-02-01","close":137791.0312},{"date":"2023-02-02","close":147048.5781},{"date":"2023-02-03","close":145781.7656},{"date":"2023-02-06","close":144027.6875},{"date":"2023-02-07","close":144417.4844},{"date":"2023-02-08","close":145391.9688},{"date":"2023-02-09","close":145391.9688},{"date":"2023-02-10","close":149679.6562},{"date":"2023-02-13","close":145294.5312},{"date":"2023-02-14","close":148023.0469},{"date":"2023-02-15","close":145099.625},{"date":"2023-02-16","close":145684.3125},{"date":"2023-02-17","close":142760.875},{"date":"2023-02-20","close":146074.1094},{"date":"2023-02-21","close":142955.7812},{"date":"2023-02-22","close":141006.8281},{"date":"2023-02-23","close":142371.0781},{"date":"2023-02-24","close":141104.2656},{"date":"2023-02-27","close":137011.4844},{"date":"2023-02-28","close":134867.6094},{"date":"2023-03-02","close":140909.375},{"date":"2023-03-03","close":141981.3125},{"date":"2023-03-06","close":140324.6875},{"date":"2023-03-07","close":137888.4844},{"date":"2023-03-08","close":132236.5312},{"date":"2023-03-09","close":130287.5781},{"date":"2023-03-10","close":124148.3672},{"date":"2023-03-13","close":127461.5938},{"date":"2023-03-14","close":123953.4688},{"date":"2023-03-15","close":122979.0},{"date":"2023-03-16","close":121030.0469},{"date":"2023-03-17","close":123173.8984},{"date":"2023-03-20","close":124538.1641},{"date":"2023-03-21","close":127656.4922},{"date":"2023-03-22","close":123758.5703},{"date":"2023-03-23","close":126682.0078},{"date":"2023-03-24","close":125220.2969},{"date":"2023-03-27","close":127169.25},{"date":"2023-03-28","close":128923.3047},{"date":"2023-03-29","close":132431.4219},{"date":"2023-03-30","close":132236.5312},{"date":"2023-03-31","close":133308.4531},{"date":"2023-04-03","close":132918.6562},{"date":"2023-04-04","close":134185.4844},{"date":"2023-04-05","close":132431.4219},{"date":"2023-04-06","close":131067.1641},{"date":"2023-04-07","close":132821.2031},{"date":"2023-04-10","close":130579.9219},{"date":"2023-04-11","close":133503.3438},{"date":"2023-04-12","close":132431.4219},{"date":"2023-04-13","close":130969.7188},{"date":"2023-04-14","close":132528.8594},{"date":"2023-04-17","close":129897.7812},{"date":"2023-04-18","close":136621.6875},{"date":"2023-04-19","close":138278.2812},{"date":"2023-04-20","close":133698.25},{"date":"2023-04-21","close":122296.8594},{"date":"2023-04-24","close":121127.4844},{"date":"2023-04-25","close":117521.9219},{"date":"2023-04-26","close":117619.375},{"date":"2023-04-27","close":117132.1406},{"date":"2023-04-28","close":120153.0156},{"date":"2023-05-02","close":120250.4688},{"date":"2023-05-03","close":112552.0938},{"date":"2023-05-04","close":112746.9922},{"date":"2023-05-08","close":113234.2266},{"date":"2023-05-09","close":112844.4375},{"date":"2023-05-10","close":114013.8047},{"date":"2023-05-11","close":112941.8828},{"date":"2023-05-12","close":111869.9531},{"date":"2023-05-15","close":113234.2266},{"date":"2023-05-16","close":113039.3281},{"date":"2023-05-17","close":112649.5469},{"date":"2023-05-18","close":112357.1953},{"date":"2023-05-19","close":113526.5703},{"date":"2023-05-22","close":114793.3906},{"date":"2023-05-23","close":115183.1797},{"date":"2023-05-24","close":112552.0938},{"date":"2023-05-25","close":110603.1406},{"date":"2023-05-26","close":110992.9375},{"date":"2023-05-30","close":106997.5781},{"date":"2023-05-31","close":101832.8438},{"date":"2023-06-01","close":102222.6406},{"date":"2023-06-02","close":101832.8438},{"date":"2023-06-05","close":103879.25},{"date":"2023-06-07","close":104463.9297},{"date":"2023-06-08","close":102417.5391},{"date":"2023-06-09","close":104463.9297},{"date":"2023-06-12","close":101053.2734},{"date":"2023-06-13","close":101345.6016},{"date":"2023-06-14","close":100078.7891},{"date":"2023-06-15","close":100663.4766},{"date":"2023-06-16","close":102027.7422},{"date":"2023-06-19","close":101248.1562},{"date":"2023-06-20","close":101443.0469},{"date":"2023-06-21","close":100078.7891},{"date":"2023-06-22","close":99883.8906},{"date":"2023-06-23","close":98519.625},{"date":"2023-06-26","close":98811.9609},{"date":"2023-06-27","close":99299.2031},{"date":"2023-06-28","close":96863.0078},{"date":"2023-06-29","close":95498.7422},{"date":"2023-06-30","close":95108.9609},{"date":"2023-07-03","close":94914.0625},{"date":"2023-07-04","close":95303.8516},{"date":"2023-07-05","close":93744.6797},{"date":"2023-07-06","close":92575.3125},{"date":"2023-07-07","close":92282.9688},{"date":"2023-07-10","close":92575.3125},{"date":"2023-07-11","close":96278.3281},{"date":"2023-07-12","close":101443.0469},{"date":"2023-07-13","close":100858.375},{"date":"2023-07-14","close":103002.2188},{"date":"2023-07-17","close":104366.4844},{"date":"2023-07-18","close":102904.7734},{"date":"2023-07-19","close":103099.6641},{"date":"2023-07-20","close":99396.6562},{"date":"2023-07-21","close":100566.0312},{"date":"2023-07-24","close":99006.8594},{"date":"2023-07-25","close":97252.8047},{"date":"2023-07-26","close":95108.9609},{"date":"2023-07-27","close":108459.2969},{"date":"2023-07-28","close":107972.0547},{"date":"2023-07-31","close":109823.5625},{"date":"2023-08-01","close":110408.2422},{"date":"2023-08-02","close":116547.4453},{"date":"2023-08-03","close":114403.6016},{"date":"2023-08-04","close":118204.0625},{"date":"2023-08-07","close":120250.4688},{"date":"2023-08-08","close":115378.0781},{"date":"2023-08-09","close":118009.1641},{"date":"2023-08-10","close":127169.25},{"date":"2023-08-11","close":127071.7969},{"date":"2023-08-14","close":128241.1719},{"date":"2023-08-16","close":123856.0234},{"date":"2023-08-17","close":120055.5703},{"date":"2023-08-18","close":118886.1875},{"date":"2023-08-21","close":116937.2422},{"date":"2023-08-22","close":115670.4219},{"date":"2023-08-23","close":118983.6328},{"date":"2023-08-24","close":120932.6016},{"date":"2023-08-25","close":124050.9219},{"date":"2023-08-28","close":128143.7266},{"date":"2023-08-29","close":127851.3828},{"date":"2023-08-30","close":129800.3281},{"date":"2023-08-31","close":130482.4688},{"date":"2023-09-01","close":129897.7812},{"date":"2023-09-04","close":130287.5781},{"date":"2023-09-05","close":128338.625},{"date":"2023-09-06","close":128143.7266},{"date":"2023-09-07","close":127169.25},{"date":"2023-09-08","close":126779.4531},{"date":"2023-09-11","close":126779.4531},{"date":"2023-09-12","close":123953.4688},{"date":"2023-09-13","close":124050.9219},{"date":"2023-09-14","close":123661.125},{"date":"2023-09-15","close":125220.2969},{"date":"2023-09-18","close":125025.3984},{"date":"2023-09-19","close":122784.1016},{"date":"2023-09-20","close":120542.8047},{"date":"2023-09-21","close":119470.875},{"date":"2023-09-22","close":118691.2969},{"date":"2023-09-25","close":121712.1797},{"date":"2023-09-26","close":119373.4297},{"date":"2023-09-27","close":118886.1875},{"date":"2023-10-04","close":118593.8516},{"date":"2023-10-05","close":118009.1641},{"date":"2023-10-06","close":113039.3281},{"date":"2023-10-10","close":112746.9922},{"date":"2023-10-11","close":110992.9375},{"date":"2023-10-12","close":109921.0078},{"date":"2023-10-13","close":111187.8281},{"date":"2023-10-16","close":107387.3594},{"date":"2023-10-17","close":108264.3984},{"date":"2023-10-18","close":108069.5},{"date":"2023-10-19","close":105925.6484},{"date":"2023-10-20","close":104366.4844},{"date":"2023-10-23","close":107484.8125},{"date":"2023-10-24","close":109043.9688},{"date":"2023-10-25","close":115767.875},{"date":"2023-10-26","close":115475.5312},{"date":"2023-10-27","close":114013.8047},{"date":"2023-10-30","close":110895.4844},{"date":"2023-10-31","close":123173.8984},{"date":"2023-11-01","close":131262.0625},{"date":"2023-11-02","close":127461.5938},{"date":"2023-11-03","close":129897.7812},{"date":"2023-11-06","close":139642.5625},{"date":"2023-11-07","close":139934.9062},{"date":"2023-11-08","close":139155.3125},{"date":"2023-11-09","close":141299.1719},{"date":"2023-11-10","close":134672.7188},{"date":"2023-11-13","close":133503.3438},{"date":"2023-11-14","close":130482.4688},{"date":"2023-11-15","close":132528.8594},{"date":"2023-11-16","close":130579.9219},{"date":"2023-11-17","close":132236.5312},{"date":"2023-11-20","close":132236.5312},{"date":"2023-11-21","close":131067.1641},{"date":"2023-11-22","close":129020.7578},{"date":"2023-11-23","close":128728.4141},{"date":"2023-11-24","close":126682.0078},{"date":"2023-11-27","close":130969.7188},{"date":"2023-11-28","close":129800.3281},{"date":"2023-11-29","close":129507.9844},{"date":"2023-11-30","close":125999.8828},{"date":"2023-12-01","close":124733.0625},{"date":"2023-12-04","close":123953.4688},{"date":"2023-12-05","close":127948.8281},{"date":"2023-12-06","close":124830.5},{"date":"2023-12-07","close":122394.3125},{"date":"2023-12-08","close":122199.4141},{"date":"2023-12-11","close":124148.3672},{"date":"2023-12-12","close":123758.5703},{"date":"2023-12-13","close":128630.9609},{"date":"2023-12-14","close":133308.4531},{"date":"2023-12-15","close":131067.1641},{"date":"2023-12-18","close":131554.3906},{"date":"2023-12-19","close":131944.1875},{"date":"2023-12-20","close":132528.8594},{"date":"2023-12-21","close":133016.1094},{"date":"2023-12-22","close":131651.8438},{"date":"2023-12-26","close":134185.4844},{"date":"2023-12-27","close":135176.25},{"date":"2023-12-28","close":142239.1719},{"date":"2024-01-02","close":138511.5156},{"date":"2024-01-03","close":132135.2812},{"date":"2024-01-04","close":127917.1484},{"date":"2024-01-05","close":129192.3906},{"date":"2024-01-08","close":126739.9922},{"date":"2024-01-09","close":130173.3438},{"date":"2024-01-10","close":128800.0078},{"date":"2024-01-11","close":124581.8828},{"date":"2024-01-12","close":124581.8828},{"date":"2024-01-15","close":119775.1797},{"date":"2024-01-16","close":120461.8516},{"date":"2024-01-17","close":118990.4141},{"date":"2024-01-18","close":128113.3359},{"date":"2024-01-19","close":128996.2031},{"date":"2024-01-22","close":129486.6875},{"date":"2024-01-23","close":136255.3125},{"date":"2024-01-24","close":135862.9219},{"date":"2024-01-25","close":136843.875},{"date":"2024-01-26","close":137334.3594},{"date":"2024-01-29","close":133802.9062},{"date":"2024-01-30","close":133116.2344},{"date":"2024-01-31","close":115753.25},{"date":"2024-02-01","close":117322.7812},{"date":"2024-02-02","close":120756.1406},{"date":"2024-02-05","close":117715.1719},{"date":"2024-02-06","close":122521.875},{"date":"2024-02-07","close":125268.5547},{"date":"2024-02-08","close":126936.1797},{"date":"2024-02-13","close":123110.4453},{"date":"2024-02-14","close":121148.5234},{"date":"2024-02-15","close":121933.2891},{"date":"2024-02-16","close":122619.9688},{"date":"2024-02-19","close":125072.3672},{"date":"2024-02-20","close":124483.7812},{"date":"2024-02-21","close":124581.8828},{"date":"2024-02-22","close":124581.8828},{"date":"2024-02-23","close":122325.6797},{"date":"2024-02-26","close":120854.2344},{"date":"2024-02-27","close":119971.375},{"date":"2024-02-28","close":120952.3359},{"date":"2024-02-29","close":117322.7812},{"date":"2024-03-04","close":115851.3438},{"date":"2024-03-05","close":111535.1172},{"date":"2024-03-06","close":112319.8828},{"date":"2024-03-07","close":110554.1562},{"date":"2024-03-08","close":109867.4844},{"date":"2024-03-11","close":112614.1719},{"date":"2024-03-12","close":112712.2656},{"date":"2024-03-13","close":110652.2578},{"date":"2024-03-14","close":112025.6016},{"date":"2024-03-15","close":110946.5469},{"date":"2024-03-18","close":110750.3516},{"date":"2024-03-19","close":109573.2031},{"date":"2024-03-20","close":111044.6406},{"date":"2024-03-21","close":112123.6953},{"date":"2024-03-22","close":113889.4219},{"date":"2024-03-25","close":115851.3438},{"date":"2024-03-26","close":120069.4688},{"date":"2024-03-27","close":119971.375},{"date":"2024-03-28","close":118892.3203},{"date":"2024-03-29","close":119088.5078},{"date":"2024-04-01","close":126641.8984},{"date":"2024-04-02","close":131644.7969},{"date":"2024-04-03","close":133116.2344},{"date":"2024-04-04","close":129879.0703},{"date":"2024-04-05","close":131252.4062},{"date":"2024-04-08","close":131742.8906},{"date":"2024-04-09","close":126739.9922},{"date":"2024-04-11","close":124974.2734},{"date":"2024-04-12","close":132429.5625},{"date":"2024-04-15","close":132037.1719},{"date":"2024-04-16","close":134783.8594},{"date":"2024-04-17","close":139394.375},{"date":"2024-04-18","close":143710.5938},{"date":"2024-04-19","close":140081.0469},{"date":"2024-04-22","close":139001.9844},{"date":"2024-04-23","close":139492.4688},{"date":"2024-04-24","close":142631.5469},{"date":"2024-04-25","close":143318.2031},{"date":"2024-04-26","close":147732.5312},{"date":"2024-04-29","close":152931.6094},{"date":"2024-04-30","close":166272.6719},{"date":"2024-05-02","close":170098.4219},{"date":"2024-05-03","close":165487.9062},{"date":"2024-05-07","close":163918.375},{"date":"2024-05-08","close":161564.0625},{"date":"2024-05-09","close":165684.0938},{"date":"2024-05-10","close":167547.9219},{"date":"2024-05-13","close":165586.0},{"date":"2024-05-14","close":165782.2031},{"date":"2024-05-16","close":173041.2969},{"date":"2024-05-17","close":170588.8906},{"date":"2024-05-20","close":176278.4531},{"date":"2024-05-21","close":181281.3594},{"date":"2024-05-22","close":185009.0},{"date":"2024-05-23","close":184420.4375},{"date":"2024-05-24","close":180987.0625},{"date":"2024-05-27","close":178338.4688},{"date":"2024-05-28","close":175003.2188},{"date":"2024-05-29","close":182654.7031},{"date":"2024-05-30","close":184420.4375},{"date":"2024-05-31","close":190502.375},{"date":"2024-06-03","close":183635.6562},{"date":"2024-06-04","close":175689.875},{"date":"2024-06-05","close":174414.625},{"date":"2024-06-07","close":176867.0312},{"date":"2024-06-10","close":172747.0156},{"date":"2024-06-11","close":174708.9219},{"date":"2024-06-12","close":188049.9844},{"date":"2024-06-13","close":186186.1562},{"date":"2024-06-14","close":183047.0781},{"date":"2024-06-17","close":181477.5469},{"date":"2024-06-18","close":178142.2812},{"date":"2024-06-19","close":175003.2188},{"date":"2024-06-20","close":169509.8281},{"date":"2024-06-21","close":169509.8281},{"date":"2024-06-24","close":169509.8281},{"date":"2024-06-25","close":170981.2812},{"date":"2024-06-26","close":174218.4375},{"date":"2024-06-27","close":172648.9062},{"date":"2024-06-28","close":164114.5625},{"date":"2024-07-01","close":163918.375},{"date":"2024-07-02","close":155285.9219},{"date":"2024-07-03","close":148615.3906},{"date":"2024-07-04","close":145868.7188},{"date":"2024-07-05","close":146653.4844},{"date":"2024-07-08","close":148517.2969},{"date":"2024-07-09","close":150871.5938},{"date":"2024-07-10","close":151067.7969},{"date":"2024-07-11","close":150086.8281},{"date":"2024-07-12","close":151852.5625},{"date":"2024-07-15","close":147340.1562},{"date":"2024-07-16","close":146947.7656},{"date":"2024-07-17","close":159307.8594},{"date":"2024-07-18","close":163820.2656},{"date":"2024-07-19","close":160092.625},{"date":"2024-07-22","close":174316.5469},{"date":"2024-07-23","close":171864.1406},{"date":"2024-07-24","close":175591.7969},{"date":"2024-07-25","close":173826.0625},{"date":"2024-07-26","close":167646.0},{"date":"2024-07-29","close":178828.9531},{"date":"2024-07-30","close":175493.6875},{"date":"2024-07-31","close":178240.3906},{"date":"2024-08-01","close":174414.625},{"date":"2024-08-02","close":174708.9219},{"date":"2024-08-05","close":156659.2656},{"date":"2024-08-06","close":162643.125},{"date":"2024-08-07","close":122129.4844},{"date":"2024-08-08","close":118205.6484},{"date":"2024-08-09","close":116734.2031},{"date":"2024-08-12","close":118303.7422},{"date":"2024-08-13","close":114674.1875},{"date":"2024-08-14","close":115655.1562},{"date":"2024-08-16","close":120559.9531},{"date":"2024-08-19","close":120559.9531},{"date":"2024-08-20","close":119186.6016},{"date":"2024-08-21","close":118794.2188},{"date":"2024-08-22","close":119578.9844},{"date":"2024-08-23","close":119480.8906},{"date":"2024-08-26","close":118696.125},{"date":"2024-08-27","close":119971.375},{"date":"2024-08-28","close":123110.4453},{"date":"2024-08-29","close":121246.6172},{"date":"2024-08-30","close":122031.3828},{"date":"2024-09-02","close":122914.2578},{"date":"2024-09-03","close":125759.0391},{"date":"2024-09-04","close":123110.4453},{"date":"2024-09-05","close":126936.1797},{"date":"2024-09-06","close":128407.625},{"date":"2024-09-09","close":136647.6875},{"date":"2024-09-10","close":135961.0156},{"date":"2024-09-11","close":138805.7969},{"date":"2024-09-12","close":147045.8594},{"date":"2024-09-13","close":137922.9375},{"date":"2024-09-19","close":138021.0312},{"date":"2024-09-20","close":135078.1406},{"date":"2024-09-23","close":136353.3906},{"date":"2024-09-24","close":135568.625},{"date":"2024-09-25","close":147830.625},{"date":"2024-09-26","close":144004.8906},{"date":"2024-09-27","close":149302.0625},{"date":"2024-09-30","close":144887.75},{"date":"2024-10-02","close":134685.7656},{"date":"2024-10-04","close":129094.2969},{"date":"2024-10-07","close":127819.0547},{"date":"2024-10-08","close":122816.1562},{"date":"2024-10-10","close":127622.8594},{"date":"2024-10-11","close":122914.2578},{"date":"2024-10-14","close":122914.2578},{"date":"2024-10-15","close":121639.0},{"date":"2024-10-16","close":119873.2734},{"date":"2024-10-17","close":120559.9531},{"date":"2024-10-18","close":122718.0625},{"date":"2024-10-21","close":124091.3984},{"date":"2024-10-22","close":121933.2891},{"date":"2024-10-23","close":121344.7188},{"date":"2024-10-24","close":121442.8125},{"date":"2024-10-25","close":115066.5703},{"date":"2024-10-28","close":118107.5547},{"date":"2024-10-29","close":118205.6484},{"date":"2024-10-30","close":117911.3594},{"date":"2024-10-31","close":114379.8984},{"date":"2024-11-01","close":118009.4531},{"date":"2024-11-04","close":123208.5391},{"date":"2024-11-05","close":124581.8828},{"date":"2024-11-06","close":120363.7578},{"date":"2024-11-07","close":120363.7578},{"date":"2024-11-08","close":120756.1406},{"date":"2024-11-11","close":114379.8984},{"date":"2024-11-12","close":109082.7188},{"date":"2024-11-13","close":109769.3906},{"date":"2024-11-14","close":104962.6875},{"date":"2024-11-15","close":106041.75},{"date":"2024-11-18","close":107905.5625},{"date":"2024-11-19","close":107905.5625},{"date":"2024-11-20","close":107905.5625},{"date":"2024-11-21","close":106728.4219},{"date":"2024-11-22","close":107022.7031},{"date":"2024-11-25","close":106336.0391},{"date":"2024-11-26","close":107316.9922},{"date":"2024-11-27","close":106728.4219},{"date":"2024-11-28","close":107120.8047},{"date":"2024-11-29","close":102216.0},{"date":"2024-12-02","close":101333.1406},{"date":"2024-12-03","close":107415.0859},{"date":"2024-12-04","close":106728.4219},{"date":"2024-12-05","close":103098.8672},{"date":"2024-12-06","close":100842.6562},{"date":"2024-12-09","close":97605.4922},{"date":"2024-12-10","close":104668.3984},{"date":"2024-12-11","close":108984.625},{"date":"2024-12-12","close":109573.2031},{"date":"2024-12-13","close":109475.1016},{"date":"2024-12-16","close":109769.3906},{"date":"2024-12-17","close":108297.9453},{"date":"2024-12-18","close":107905.5625},{"date":"2024-12-19","close":107513.1797},{"date":"2024-12-20","close":107316.9922},{"date":"2024-12-23","close":108199.8516},{"date":"2024-12-24","close":107022.7031},{"date":"2024-12-26","close":106041.75},{"date":"2024-12-27","close":103098.8672},{"date":"2024-12-30","close":102804.5781},{"date":"2025-01-02","close":101431.2344},{"date":"2025-01-03","close":106041.75},{"date":"2025-01-06","close":113595.1328},{"date":"2025-01-07","close":113693.2344},{"date":"2025-01-08","close":112908.4609},{"date":"2025-01-09","close":113202.7578},{"date":"2025-01-10","close":113497.0391},{"date":"2025-01-13","close":115360.8672},{"date":"2025-01-14","close":113104.6562},{"date":"2025-01-15","close":111927.5},{"date":"2025-01-16","close":120559.9531},{"date":"2025-01-17","close":122227.5781},{"date":"2025-01-20","close":120952.3359},{"date":"2025-01-21","close":120559.9531},{"date":"2025-01-22","close":123110.4453},{"date":"2025-01-23","close":122227.5781},{"date":"2025-01-24","close":123600.9219},{"date":"2025-01-31","close":127230.4766},{"date":"2025-02-03","close":120167.5703},{"date":"2025-02-04","close":124385.6875},{"date":"2025-02-05","close":120559.9531},{"date":"2025-02-06","close":123895.2109},{"date":"2025-02-07","close":116439.9219},{"date":"2025-02-10","close":115262.7656},{"date":"2025-02-11","close":114379.8984},{"date":"2025-02-12","close":114085.6172},{"date":"2025-02-13","close":114478.0},{"date":"2025-02-14","close":116832.2969},{"date":"2025-02-17","close":116145.6328},{"date":"2025-02-18","close":112810.3672},{"date":"2025-02-19","close":115655.1562},{"date":"2025-02-20","close":121639.0},{"date":"2025-02-21","close":116930.3984},{"date":"2025-02-24","close":116439.9219},{"date":"2025-02-25","close":116832.2969},{"date":"2025-02-26","close":116243.7266},{"date":"2025-02-27","close":118205.6484},{"date":"2025-02-28","close":114968.4766},{"date":"2025-03-04","close":113497.0391},{"date":"2025-03-05","close":114183.7109},{"date":"2025-03-06","close":115949.4375},{"date":"2025-03-07","close":114870.3828},{"date":"2025-03-10","close":112221.7891},{"date":"2025-03-11","close":110652.2578},{"date":"2025-03-12","close":111338.9297},{"date":"2025-03-13","close":110456.0625},{"date":"2025-03-14","close":110456.0625},{"date":"2025-03-17","close":109671.2969},{"date":"2025-03-18","close":109769.3906},{"date":"2025-03-19","close":108592.2422},{"date":"2025-03-20","close":107611.2812},{"date":"2025-03-21","close":106826.5156},{"date":"2025-03-24","close":106630.3203},{"date":"2025-03-25","close":106728.4219},{"date":"2025-03-26","close":104668.3984},{"date":"2025-03-27","close":102115.5156},{"date":"2025-03-28","close":103602.6328},{"date":"2025-03-31","close":100529.25},{"date":"2025-04-01","close":104990.6094},{"date":"2025-04-02","close":107667.4219},{"date":"2025-04-03","close":106676.0156},{"date":"2025-04-04","close":109352.8281},{"date":"2025-04-07","close":103106.9297},{"date":"2025-04-08","close":103206.0703},{"date":"2025-04-09","close":100330.9688},{"date":"2025-04-10","close":107667.4219},{"date":"2025-04-11","close":107766.5703},{"date":"2025-04-14","close":109055.4062},{"date":"2025-04-15","close":108956.2656},{"date":"2025-04-16","close":110542.5234},{"date":"2025-04-17","close":114706.4531},{"date":"2025-04-18","close":114409.0312},{"date":"2025-04-21","close":114409.0312},{"date":"2025-04-22","close":113615.8984},{"date":"2025-04-23","close":113516.7578},{"date":"2025-04-24","close":116391.8594},{"date":"2025-04-25","close":118771.25},{"date":"2025-04-28","close":119167.8125},{"date":"2025-04-29","close":122042.9141},{"date":"2025-04-30","close":123331.75},{"date":"2025-05-02","close":124521.4453},{"date":"2025-05-07","close":122241.1953},{"date":"2025-05-08","close":124124.875},{"date":"2025-05-09","close":124422.3047},{"date":"2025-05-12","close":122142.0547},{"date":"2025-05-13","close":121646.3438},{"date":"2025-05-14","close":122439.4766},{"date":"2025-05-15","close":120258.3672},{"date":"2025-05-16","close":122042.9141},{"date":"2025-05-19","close":120258.3672},{"date":"2025-05-20","close":120952.3594},{"date":"2025-05-21","close":125116.2891},{"date":"2025-05-22","close":123926.5938},{"date":"2025-05-23","close":134138.1406},{"date":"2025-05-26","close":134237.2812},{"date":"2025-05-27","close":135129.5625},{"date":"2025-05-28","close":134633.8594},{"date":"2025-05-29","close":133146.7344},{"date":"2025-05-30","close":132551.8906},{"date":"2025-06-02","close":133146.7344},{"date":"2025-06-04","close":132948.4531},{"date":"2025-06-05","close":136120.9688},{"date":"2025-06-09","close":138698.6406},{"date":"2025-06-10","close":139392.6406},{"date":"2025-06-11","close":138500.3594},{"date":"2025-06-12","close":134435.5625},{"date":"2025-06-13","close":131163.9062},{"date":"2025-06-16","close":131163.9062},{"date":"2025-06-17","close":131560.4688},{"date":"2025-06-18","close":130668.2031},{"date":"2025-06-19","close":132155.3281},{"date":"2025-06-20","close":144250.5625},{"date":"2025-06-23","close":140879.75},{"date":"2025-06-24","close":144448.8438},{"date":"2025-06-25","close":137608.0938},{"date":"2025-06-26","close":131758.75},{"date":"2025-06-27","close":130073.3516},{"date":"2025-06-30","close":135526.125},{"date":"2025-07-01","close":136319.25},{"date":"2025-07-02","close":135426.9844},{"date":"2025-07-03","close":136319.25},{"date":"2025-07-04","close":132452.75},{"date":"2025-07-07","close":133840.7188},{"date":"2025-07-08","close":132155.3281},{"date":"2025-07-09","close":133543.2969},{"date":"2025-07-10","close":135426.9844},{"date":"2025-07-11","close":131659.6094},{"date":"2025-07-14","close":138401.2188},{"date":"2025-07-15","close":138202.9375},{"date":"2025-07-16","close":133840.7188},{"date":"2025-07-17","close":136517.5312},{"date":"2025-07-18","close":134435.5625},{"date":"2025-07-21","close":134832.1406},{"date":"2025-07-22","close":133543.2969},{"date":"2025-07-23","close":133444.1562},{"date":"2025-07-24","close":133939.8594},{"date":"2025-07-25","close":132750.1719},{"date":"2025-07-28","close":129775.9297},{"date":"2025-07-29","close":129974.2109},{"date":"2025-07-30","close":132452.75},{"date":"2025-07-31","close":133543.2969},{"date":"2025-08-01","close":130370.7812},{"date":"2025-08-04","close":127991.3906},{"date":"2025-08-05","close":126107.7031},{"date":"2025-08-06","close":127693.9609},{"date":"2025-08-07","close":129081.9375},{"date":"2025-08-08","close":127693.9609},{"date":"2025-08-11","close":125512.8516},{"date":"2025-08-12","close":121547.2031},{"date":"2025-08-13","close":121547.2031},{"date":"2025-08-14","close":121547.2031},{"date":"2025-08-18","close":120754.0703},{"date":"2025-08-19","close":121051.5},{"date":"2025-08-20","close":122836.0391},{"date":"2025-08-21","close":121348.9219},{"date":"2025-08-22","close":121150.6406},{"date":"2025-08-25","close":121844.625},{"date":"2025-08-26","close":121249.7812},{"date":"2025-08-27","close":119564.375},{"date":"2025-08-28","close":118969.5312},{"date":"2025-08-29","close":119266.9531},{"date":"2025-09-01","close":116986.7031},{"date":"2025-09-02","close":117085.8438},{"date":"2025-09-03","close":116292.7188},{"date":"2025-09-04","close":117680.6953},{"date":"2025-09-05","close":117184.9844},{"date":"2025-09-08","close":118176.3984},{"date":"2025-09-09","close":118572.9688},{"date":"2025-09-10","close":118572.9688},{"date":"2025-09-11","close":118870.3906},{"date":"2025-09-12","close":121051.5},{"date":"2025-09-15","close":121448.0625},{"date":"2025-09-16","close":120258.3672},{"date":"2025-09-17","close":122736.8984},{"date":"2025-09-18","close":124124.875},{"date":"2025-09-19","close":125600.0},{"date":"2025-09-22","close":123133.4609},{"date":"2025-09-23","close":122340.3359},{"date":"2025-09-24","close":124323.1562},{"date":"2025-09-25","close":124422.3047},{"date":"2025-09-26","close":121348.9219},{"date":"2025-09-29","close":124521.4453},{"date":"2025-09-30","close":121249.7812},{"date":"2025-10-01","close":122142.0547},{"date":"2025-10-02","close":121150.6406},{"date":"2025-10-10","close":118771.25},{"date":"2025-10-13","close":119564.375},{"date":"2025-10-14","close":116292.7188},{"date":"2025-10-15","close":115896.1484},{"date":"2025-10-16","close":117482.4141},{"date":"2025-10-17","close":116689.2812},{"date":"2025-10-20","close":118473.8281},{"date":"2025-10-21","close":117680.6953},{"date":"2025-10-22","close":119366.0938},{"date":"2025-10-23","close":118374.6797},{"date":"2025-10-24","close":117680.6953},{"date":"2025-10-27","close":118771.25},{"date":"2025-10-28","close":122637.7578},{"date":"2025-10-29","close":119465.2344},{"date":"2025-10-30","close":120654.9297},{"date":"2025-10-31","close":119861.8047},{"date":"2025-11-03","close":119167.8125},{"date":"2025-11-04","close":119564.375},{"date":"2025-11-05","close":119068.6719},{"date":"2025-11-06","close":117581.5547},{"date":"2025-11-07","close":125413.7109},{"date":"2025-11-10","close":125017.1484},{"date":"2025-11-11","close":122836.0391},{"date":"2025-11-12","close":125215.4297},{"date":"2025-11-13","close":126702.5469},{"date":"2025-11-14","close":126305.9844},{"date":"2025-11-17","close":126107.7031},{"date":"2025-11-18","close":122538.6172},{"date":"2025-11-19","close":126603.4062},{"date":"2025-11-20","close":133642.4375},{"date":"2025-11-21","close":133245.875},{"date":"2025-11-24","close":129775.9297},{"date":"2025-11-25","close":125314.5703},{"date":"2025-11-26","close":126405.125},{"date":"2025-11-27","close":124025.7344},{"date":"2025-11-28","close":123232.6094},{"date":"2025-12-01","close":124323.1562},{"date":"2025-12-02","close":123728.3125},{"date":"2025-12-03","close":124124.875},{"date":"2025-12-04","close":122935.1797},{"date":"2025-12-05","close":123232.6094},{"date":"2025-12-08","close":121844.625},{"date":"2025-12-09","close":120952.3594},{"date":"2025-12-10","close":120258.3672},{"date":"2025-12-11","close":120754.0703},{"date":"2025-12-12","close":120754.0703},{"date":"2025-12-15","close":121646.3438},{"date":"2025-12-16","close":123133.4609},{"date":"2025-12-17","close":120754.0703},{"date":"2025-12-18","close":118275.5391},{"date":"2025-12-19","close":120159.2266},{"date":"2025-12-22","close":120853.2188},{"date":"2025-12-23","close":119960.9453},{"date":"2025-12-24","close":119465.2344},{"date":"2025-12-26","close":117878.9766},{"date":"2025-12-29","close":118672.1094},{"date":"2025-12-30","close":118473.8281},{"date":"2026-01-02","close":125810.2812},{"date":"2026-01-05","close":125512.8516},{"date":"2026-01-06","close":120853.2188},{"date":"2026-01-07","close":119663.5234},{"date":"2026-01-08","close":118969.5312},{"date":"2026-01-09","close":118176.3984},{"date":"2026-01-12","close":117779.8359},{"date":"2026-01-13","close":117581.5547},{"date":"2026-01-14","close":118870.3906},{"date":"2026-01-15","close":118771.25},{"date":"2026-01-16","close":120357.5078},{"date":"2026-01-19","close":118672.1094},{"date":"2026-01-20","close":120258.3672},{"date":"2026-01-21","close":118077.2578},{"date":"2026-01-22","close":125612.0},{"date":"2026-01-23","close":132155.3281},{"date":"2026-01-26","close":130469.9219},{"date":"2026-01-27","close":132651.0312},{"date":"2026-01-28","close":132750.1719},{"date":"2026-01-29","close":138302.0781},{"date":"2026-01-30","close":137608.0938},{"date":"2026-02-02","close":137013.25},{"date":"2026-02-03","close":138103.7969},{"date":"2026-02-04","close":138302.0781},{"date":"2026-02-05","close":138500.3594},{"date":"2026-02-06","close":136120.9688},{"date":"2026-02-09","close":163682.25},{"date":"2026-02-10","close":162789.9688},{"date":"2026-02-11","close":161600.2812},{"date":"2026-02-12","close":158031.1875},{"date":"2026-02-13","close":159617.4531},{"date":"2026-02-19","close":160014.0156},{"date":"2026-02-20","close":154660.3906},{"date":"2026-02-23","close":155255.2344},{"date":"2026-02-24","close":156345.7969},{"date":"2026-02-25","close":155651.7969},{"date":"2026-02-26","close":155255.2344},{"date":"2026-02-27","close":150099.8906},{"date":"2026-03-03","close":137409.8125},{"date":"2026-03-04","close":124323.1562},{"date":"2026-03-05","close":129081.9375},{"date":"2026-03-06","close":130469.9219},{"date":"2026-03-09","close":126999.9766},{"date":"2026-03-10","close":128090.5312},{"date":"2026-03-11","close":129775.9297},{"date":"2026-03-12","close":129280.2266},{"date":"2026-03-13","close":129875.0703},{"date":"2026-03-16","close":127198.2578},{"date":"2026-03-17","close":131560.4688},{"date":"2026-03-18","close":134435.5625},{"date":"2026-03-19","close":133543.2969},{"date":"2026-03-20","close":139590.9219},{"date":"2026-03-23","close":134832.1406},{"date":"2026-03-24","close":134534.7188},{"date":"2026-03-25","close":135625.2656},{"date":"2026-03-26","close":134832.1406},{"date":"2026-03-27","close":143160.0},{"date":"2026-03-30","close":140400.0},{"date":"2026-03-31","close":137200.0},{"date":"2026-04-01","close":142600.0},{"date":"2026-04-02","close":134300.0},{"date":"2026-04-03","close":131500.0},{"date":"2026-04-06","close":131200.0},{"date":"2026-04-07","close":127700.0},{"date":"2026-04-08","close":130300.0},{"date":"2026-04-09","close":129100.0},{"date":"2026-04-10","close":131900.0},{"date":"2026-04-13","close":130600.0},{"date":"2026-04-14","close":129200.0},{"date":"2026-04-15","close":130500.0},{"date":"2026-04-16","close":133200.0},{"date":"2026-04-17","close":132600.0},{"date":"2026-04-20","close":130700.0},{"date":"2026-04-21","close":130600.0},{"date":"2026-04-22","close":131200.0},{"date":"2026-04-23","close":132200.0},{"date":"2026-04-24","close":143900.0},{"date":"2026-04-27","close":150800.0},{"date":"2026-04-28","close":146200.0},{"date":"2026-04-29","close":141400.0},{"date":"2026-04-30","close":135300.0},{"date":"2026-05-04","close":134300.0},{"date":"2026-05-06","close":130000.0},{"date":"2026-05-07","close":129900.0},{"date":"2026-05-08","close":129400.0},{"date":"2026-05-11","close":127900.0},{"date":"2026-05-12","close":123200.0},{"date":"2026-05-13","close":120500.0},{"date":"2026-05-14","close":130200.0},{"date":"2026-05-15","close":122000.0},{"date":"2026-05-18","close":120400.0},{"date":"2026-05-19","close":119900.0},{"date":"2026-05-20","close":116100.0},{"date":"2026-05-21","close":117300.0},{"date":"2026-05-22","close":120000.0},{"date":"2026-05-26","close":118700.0},{"date":"2026-05-27","close":116600.0},{"date":"2026-05-28","close":115400.0},{"date":"2026-05-29","close":115100.0},{"date":"2026-06-01","close":111300.0},{"date":"2026-06-02","close":109300.0},{"date":"2026-06-04","close":111200.0},{"date":"2026-06-05","close":107500.0},{"date":"2026-06-08","close":105000.0},{"date":"2026-06-09","close":112000.0},{"date":"2026-06-10","close":111800.0},{"date":"2026-06-11","close":111800.0},{"date":"2026-06-12","close":112000.0},{"date":"2026-06-15","close":112500.0},{"date":"2026-06-16","close":110400.0},{"date":"2026-06-17","close":109900.0},{"date":"2026-06-18","close":106300.0},{"date":"2026-06-19","close":104600.0},{"date":"2026-06-22","close":100700.0},{"date":"2026-06-23","close":96200.0},{"date":"2026-06-24","close":98000.0},{"date":"2026-06-25","close":97700.0},{"date":"2026-06-26","close":97000.0},{"date":"2026-06-29","close":111500.0},{"date":"2026-06-30","close":105700.0},{"date":"2026-07-01","close":113600.0},{"date":"2026-07-02","close":119400.0},{"date":"2026-07-03","close":121200.0},{"date":"2026-07-06","close":121400.0},{"date":"2026-07-07","close":126500.0},{"date":"2026-07-08","close":124300.0},{"date":"2026-07-09","close":116300.0},{"date":"2026-07-10","close":123100.0},{"date":"2026-07-13","close":121600.0},{"date":"2026-07-14","close":120000.0},{"date":"2026-07-15","close":120800.0},{"date":"2026-07-16","close":124400.0},{"date":"2026-07-20","close":117300.0},{"date":"2026-07-21","close":119700.0},{"date":"2026-07-22","close":116900.0},{"date":"2026-07-23","close":119000.0},{"date":"2026-07-24","close":118000.0},{"date":"2026-07-27","close":123500.0},{"date":"2026-07-28","close":118800.0},{"date":"2026-07-29","close":121900.0},{"date":"2026-07-30","close":134000.0},{"date":"2026-07-31","close":130000.0},{"date":"2026-08-03","close":129800.0},{"date":"2026-08-04","close":131900.0},{"date":"2026-08-05","close":131300.0},{"date":"2026-08-06","close":137800.0},{"date":"2026-08-07","close":141800.0},{"date":"2026-08-10","close":135800.0},{"date":"2026-08-11","close":137300.0},{"date":"2026-08-12","close":135700.0},{"date":"2026-08-13","close":134500.0},{"date":"2026-08-14","close":135700.0},{"date":"2026-08-18","close":132200.0},{"date":"2026-08-19","close":133100.0},{"date":"2026-08-20","close":136600.0},{"date":"2026-08-21","close":138000.0},{"date":"2026-08-24","close":139900.0},{"date":"2026-08-25","close":143300.0},{"date":"2026-08-26","close":143500.0},{"date":"2026-08-27","close":142400.0},{"date":"2026-08-28","close":150600.0},{"date":"2026-08-31","close":147200.0},{"date":"2026-09-01","close":146300.0},{"date":"2026-09-02","close":142300.0},{"date":"2026-09-03","close":142500.0},{"date":"2026-09-04","close":143300.0},{"date":"2026-09-07","close":140800.0},{"date":"2026-09-08","close":140000.0},{"date":"2026-09-09","close":138300.0},{"date":"2026-09-10","close":138500.0},{"date":"2026-09-11","close":140500.0},{"date":"2026-09-14","close":144400.0},{"date":"2026-09-15","close":144100.0},{"date":"2026-09-16","close":144900.0},{"date":"2026-09-17","close":144300.0},{"date":"2026-09-18","close":142700.0},{"date":"2026-09-21","close":144700.0},{"date":"2026-09-22","close":141600.0},{"date":"2026-09-23","close":142200.0},{"date":"2026-09-28","close":141900.0},{"date":"2026-09-29","close":142100.0},{"date":"2026-09-30","close":138600.0},{"date":"2026-10-01","close":136500.0},{"date":"2026-10-02","close":132500.0},{"date":"2026-10-06","close":133000.0},{"date":"2026-10-07","close":138300.0},{"date":"2026-10-08","close":133900.0},{"date":"2026-10-12","close":130700.0},{"date":"2026-10-13","close":129400.0},{"date":"2026-10-14","close":131600.0},{"date":"2026-10-15","close":131100.0},{"date":"2026-10-16","close":138200.0},{"date":"2026-10-19","close":137400.0},{"date":"2026-10-20","close":137300.0},{"date":"2026-10-21","close":135000.0},{"date":"2026-10-22","close":132400.0},{"date":"2026-10-23","close":130800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7618.0,"foreign_net":13464.0,"institution_net":-5846.0},{"date":"2026-10-21","retail_net":9650.0,"foreign_net":9477.0,"institution_net":-19127.0},{"date":"2026-10-20","retail_net":-6920.0,"foreign_net":1038.0,"institution_net":5882.0},{"date":"2026-10-19","retail_net":-446.0,"foreign_net":-11953.0,"institution_net":12399.0},{"date":"2026-10-16","retail_net":-61684.0,"foreign_net":-4063.0,"institution_net":65747.0},{"date":"2026-10-15","retail_net":-39214.0,"foreign_net":-36992.0,"institution_net":76206.0},{"date":"2026-10-14","retail_net":-18648.0,"foreign_net":22663.0,"institution_net":-4015.0},{"date":"2026-10-13","retail_net":-22538.0,"foreign_net":-20540.0,"institution_net":43078.0},{"date":"2026-10-12","retail_net":1534.0,"foreign_net":18114.0,"institution_net":-19648.0},{"date":"2026-10-08","retail_net":12637.0,"foreign_net":24677.0,"institution_net":-37314.0},{"date":"2026-10-07","retail_net":-67160.0,"foreign_net":45828.0,"institution_net":21332.0},{"date":"2026-10-06","retail_net":16985.0,"foreign_net":-32427.0,"institution_net":15442.0},{"date":"2026-10-02","retail_net":27530.0,"foreign_net":-18026.0,"institution_net":-9504.0},{"date":"2026-10-01","retail_net":21940.0,"foreign_net":1983.0,"institution_net":-23923.0},{"date":"2026-09-30","retail_net":1114.0,"foreign_net":-4466.0,"institution_net":3352.0},{"date":"2026-09-29","retail_net":-13725.0,"foreign_net":-39454.0,"institution_net":53179.0},{"date":"2026-09-28","retail_net":-12222.0,"foreign_net":-2415.0,"institution_net":14637.0},{"date":"2026-09-23","retail_net":-22015.0,"foreign_net":-12933.0,"institution_net":34948.0},{"date":"2026-09-22","retail_net":29267.0,"foreign_net":-45886.0,"institution_net":16619.0},{"date":"2026-09-21","retail_net":-38448.0,"foreign_net":-58357.0,"institution_net":96805.0},{"date":"2026-09-18","retail_net":853.0,"foreign_net":-29832.0,"institution_net":28979.0},{"date":"2026-09-17","retail_net":-4181.0,"foreign_net":-41829.0,"institution_net":46010.0},{"date":"2026-09-16","retail_net":-1516.0,"foreign_net":-53819.0,"institution_net":55335.0},{"date":"2026-09-15","retail_net":-15596.0,"foreign_net":-26004.0,"institution_net":41600.0},{"date":"2026-09-14","retail_net":-79539.0,"foreign_net":-34984.0,"institution_net":114523.0},{"date":"2026-09-11","retail_net":-28271.0,"foreign_net":41169.0,"institution_net":-12898.0},{"date":"2026-09-10","retail_net":-3063.0,"foreign_net":-8063.0,"institution_net":11126.0},{"date":"2026-09-09","retail_net":2494.0,"foreign_net":19414.0,"institution_net":-21908.0},{"date":"2026-09-08","retail_net":-992.0,"foreign_net":47222.0,"institution_net":-46230.0},{"date":"2026-09-07","retail_net":8088.0,"foreign_net":-40176.0,"institution_net":32088.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7618.0,"foreign_net":13464.0,"institution_net":-5846.0},"d3":{"retail_net":-4888.0,"foreign_net":23979.0,"institution_net":-19091.0},"d7":{"retail_net":-124880.0,"foreign_net":-6366.0,"institution_net":131246.0},"d14":{"retail_net":-133952.0,"foreign_net":13243.0,"institution_net":120709.0},"d30":{"retail_net":-311704.0,"foreign_net":-277170.0,"institution_net":588874.0}},"analysis":"최근 5일 외국인 순매수 7963.00, 기관 순매수 5.91만. 30일 누적: 외국인 -27.72만, 기관 58.89만.","foreign_flow":7963.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":59055.0},"insider_trades":[],"price_analysis":{"current":128800.0,"low_30d":128100.0,"support":130230.0,"high_30d":149400.0,"change_1d":-2.7,"change_7d":-6.3,"change_30d":-8.0,"resistance":147270.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.83,"per":14.21,"quarter":"2024-Q2"},{"pbr":1.61,"per":12.35,"quarter":"2024-Q3"},{"pbr":1.15,"per":9.99,"quarter":"2024-Q4"},{"pbr":1.11,"per":9.18,"quarter":"2025-Q1"},{"pbr":1.5,"per":53.74,"quarter":"2025-Q2"},{"pbr":1.33,"per":39.71,"quarter":"2025-Q3"},{"pbr":1.28,"per":28.02,"quarter":"2025-Q4"},{"pbr":1.48,"per":24.47,"quarter":"2026-Q1"},{"pbr":1.12,"per":16.11,"quarter":"2026-Q2"},{"pbr":1.34,"per":19.63,"quarter":"현재"}],"timeline":[{"close":164114.5625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":144887.75,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":102804.5781,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":100529.25,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":135526.125,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":121249.7812,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":118473.8281,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":137200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":105700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.38,"pbr_5y_low":1.11,"per_5y_avg":23.09,"per_5y_low":9.18,"current_pbr":1.34,"current_per":19.63,"pbr_5y_high":1.83,"per_5y_high":53.74,"pbr_5y_median":1.33,"per_5y_median":16.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":55.6,"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"],"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 19.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.26,"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":true,"unit":"%","value":74.12,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.61,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.83,"per":14.21,"close":164114.5625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.61,"per":12.35,"close":144887.75,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.15,"per":9.99,"close":102804.5781,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":9.18,"close":100529.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.5,"per":53.74,"close":135526.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":39.71,"close":121249.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.28,"per":28.02,"close":118473.8281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":24.47,"close":137200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.12,"per":16.11,"close":105700.0,"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":"19.6배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1596.15,"pbr":null,"per":null,"roa":0.013173145390556416,"roe":0.016578170374783995,"revenue":1175899264082.0,"market_cap":null,"net_income":93363202728.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7412052916203042,"total_assets":7087388771624.0,"total_equity":5631695212278.0,"profit_margin":0.07939727966484161,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":117338201084.0,"operating_margin":0.09978592951633786},{"eps":3413.0,"pbr":1.69,"per":39.03,"roa":0.016048649924182392,"roe":0.020450826787426286,"revenue":1135756247274.0,"market_cap":7791200000000.0,"net_income":112997747830.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.730507536989881,"total_assets":7040950382981.0,"total_equity":5525338853267.0,"profit_margin":0.09949119637352909,"dividend_yield":0.93,"fiscal_quarter":"Q1","operating_income":126705584407.0,"operating_margin":0.11156054365636468},{"eps":384.56,"pbr":null,"per":null,"roa":0.0032313617880839036,"roe":0.004087284686212896,"revenue":1163380967782.0,"market_cap":null,"net_income":22494198687.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7277692587366219,"total_assets":6961213309494.0,"total_equity":5503457775495.0,"profit_margin":0.019335195701099928,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":52547649106.0,"operating_margin":0.045168049470658556},{"eps":1166.62,"pbr":null,"per":null,"roa":0.010133435472298672,"roe":0.012565816002578728,"revenue":1016903549806.0,"market_cap":null,"net_income":68238567058.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7181137415778656,"total_assets":6734001242179.0,"total_equity":5430492301017.0,"profit_margin":0.06710426674291602,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91886526963.0,"operating_margin":0.09035913679377919},{"eps":643.34,"pbr":null,"per":null,"roa":0.005562937414109636,"roe":0.007004374741072378,"revenue":1005023630792.0,"market_cap":null,"net_income":37630569127.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7262362984528243,"total_assets":6764514199199.0,"total_equity":5372438014537.0,"profit_margin":0.037442471971873496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73662493730.0,"operating_margin":0.07329429027648925},{"eps":2033.64,"pbr":null,"per":null,"roa":0.017295748674981692,"roe":0.02214426599797561,"revenue":1067512073116.0,"market_cap":null,"net_income":118952934878.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7206111817204798,"total_assets":6877582295704.0,"total_equity":5371726246825.0,"profit_margin":0.11143006048707621,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":117729877264.0,"operating_margin":0.11028435202644028},{"eps":-790.36,"pbr":null,"per":null,"roa":-0.00681511860423688,"roe":-0.008680124246447565,"revenue":1091698980330.0,"market_cap":null,"net_income":-46230410215.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.713992072070437,"total_assets":6783507800768.0,"total_equity":5326007889106.0,"profit_margin":-0.042347213882187026,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":78480663407.0,"operating_margin":0.0718885561139544},{"eps":635.3,"pbr":null,"per":null,"roa":0.00553245502207159,"roe":0.006916272836246098,"revenue":977207865626.0,"market_cap":null,"net_income":37160331343.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6992908829425395,"total_assets":6716788694124.0,"total_equity":5372883953949.0,"profit_margin":0.038027048952573736,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65170990869.0,"operating_margin":0.06669102159472634},{"eps":9071.17,"pbr":null,"per":null,"roa":0.07790571919551136,"roe":0.09944205726714539,"revenue":904751327724.0,"market_cap":null,"net_income":530597868353.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7052618458623056,"total_assets":6810769142910.0,"total_equity":5335749107921.0,"profit_margin":0.5864571314725522,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4153760695.0,"operating_margin":0.004591052334180305},{"eps":1369.63,"pbr":null,"per":null,"roa":0.013342619846729908,"roe":0.016395224181582894,"revenue":911452525506.0,"market_cap":null,"net_income":80113584354.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7085711220268582,"total_assets":6004336874938.0,"total_equity":4886397615959.0,"profit_margin":0.08789660691271256,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":72675928942.0,"operating_margin":0.07973638440647624},{"eps":653.58,"pbr":null,"per":null,"roa":0.006494430287621497,"roe":0.007845648966666537,"revenue":926049119969.0,"market_cap":null,"net_income":38229534604.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6987618803316412,"total_assets":5886510888702.0,"total_equity":4872705211057.0,"profit_margin":0.041282404766260945,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20676465127.0,"operating_margin":0.02232761165810746},{"eps":455.5,"pbr":null,"per":null,"roa":0.004544561819336859,"roe":0.005463371498674824,"revenue":888832482657.0,"market_cap":null,"net_income":26643196702.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6906220731312802,"total_assets":5862654698333.0,"total_equity":4876695042331.0,"profit_margin":0.029975498445280826,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17253435444.0,"operating_margin":0.019411346660536136}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11549.88,"per":14.21,"date":"2024-06","close":164114.56,"source":"reported"},{"eps":11549.88,"per":15.43,"date":"2024-07","close":178240.39,"source":"reported"},{"eps":11549.88,"per":10.57,"date":"2024-08","close":122031.38,"source":"reported"},{"eps":11729.68,"per":12.35,"date":"2024-09","close":144887.75,"source":"reported"},{"eps":11729.68,"per":9.75,"date":"2024-10","close":114379.9,"source":"reported"},{"eps":11729.68,"per":8.71,"date":"2024-11","close":102216.0,"source":"reported"},{"eps":10285.74,"per":9.99,"date":"2024-12","close":102804.58,"source":"reported"},{"eps":10285.74,"per":12.37,"date":"2025-01","close":127230.48,"source":"reported"},{"eps":10285.74,"per":11.18,"date":"2025-02","close":114968.48,"source":"reported"},{"eps":10949.75,"per":9.18,"date":"2025-03","close":100529.25,"source":"reported"},{"eps":10949.75,"per":11.26,"date":"2025-04","close":123331.75,"source":"reported"},{"eps":10949.75,"per":12.11,"date":"2025-05","close":132551.89,"source":"reported"},{"eps":2521.92,"per":53.74,"date":"2025-06","close":135526.12,"source":"reported"},{"eps":2521.92,"per":52.95,"date":"2025-07","close":133543.3,"source":"reported"},{"eps":2521.92,"per":47.29,"date":"2025-08","close":119266.95,"source":"reported"},{"eps":3053.24,"per":39.71,"date":"2025-09","close":121249.78,"source":"reported"},{"eps":3053.24,"per":39.26,"date":"2025-10","close":119861.8,"source":"reported"},{"eps":3053.24,"per":40.36,"date":"2025-11","close":123232.61,"source":"reported"},{"eps":4228.16,"per":28.02,"date":"2025-12","close":118473.83,"source":"reported"},{"eps":4228.16,"per":32.55,"date":"2026-01","close":137608.09,"source":"reported"},{"eps":4228.16,"per":35.5,"date":"2026-02","close":150099.89,"source":"reported"},{"eps":5607.52,"per":24.47,"date":"2026-03","close":137200.0,"source":"reported"},{"eps":5607.52,"per":24.13,"date":"2026-04","close":135300.0,"source":"reported"},{"eps":5607.52,"per":20.53,"date":"2026-05","close":115100.0,"source":"reported"},{"eps":6560.33,"per":16.11,"date":"2026-06","close":105700.0,"source":"reported"},{"eps":6560.33,"per":19.82,"date":"2026-07","close":130000.0,"source":"reported"},{"eps":6560.33,"per":22.44,"date":"2026-08","close":147200.0,"source":"reported"},{"eps":6560.33,"per":21.13,"date":"2026-09","close":138600.0,"source":"reported"},{"eps":6560.33,"per":19.94,"date":"2026-10","close":130800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.28,"std":13.49,"count":29,"current":19.94,"lower_1sd":9.79,"upper_1sd":36.77},"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":"아모레퍼시픽","phase":"above-fold","symbol_resolved":true}