{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-09","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-09","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-09","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-09T09:33:39.485451+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.9,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":-35.6,"direction":"higher_better","percentile":23}],"summary":"매출 +18.9%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":69.0,"direction":null,"percentile":69},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.5,"direction":"higher_better","percentile":36}],"summary":"RSI 69","percentile":58},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.82,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.34,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":96.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.8x, 순차입금비율 0.3x","percentile":71}},"signals":[],"summary":"한미약품(128940)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6.09조. 현재가 475,500원, 전일 대비 +2.1%, 30일 -8.5%. PER 25.96배 / ROE 5.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 12.18만, 기관 순매수 25.40만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.40%","value_pct":0.4},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.34,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.4},"catalysts":["전분기 대비 매출 19% 성장"],"portfolio":null,"technical":{"macd":-4387.716252669576,"grade":"B","trend":"상승","atr_14":26607.14285714286,"rsi_14":69.01041666666667,"sma_20":401700.0,"sma_60":451200.0,"comment":"상승 추세, RSI 69","analysis":"RSI(14) 69.0로 강세 구간입니다. MACD(-4387.72)가 시그널선(-16513.60)을 상회합니다(골든크로스). SMA20 401700, SMA60 451200 — 혼조세입니다. 볼린저밴드 329536~473864 (현재 위치 101%).","bb_lower":329536.02006540936,"bb_upper":473863.97993459064,"macd_signal":-16513.60343518917},"change_pct":2.15,"chart_data":[{"date":"2024-11-11","open":321149,"high":340011,"low":314697,"close":336537,"volume":145254,"rsi_14":52.07,"sma_20":329325.0,"sma_60":316991.67,"sma_120":304337.5},{"date":"2024-11-12","open":329588,"high":331077,"low":307251,"close":310726,"volume":137959,"rsi_14":48.24,"sma_20":328900.0,"sma_60":317525.0,"sma_120":304262.5},{"date":"2024-11-13","open":312711,"high":316186,"low":308740,"close":310229,"volume":105315,"rsi_14":42.81,"sma_20":328825.0,"sma_60":317966.67,"sma_120":304162.5},{"date":"2024-11-14","open":312711,"high":312711,"low":289878,"close":293849,"volume":135680,"rsi_14":38.98,"sma_20":327525.0,"sma_60":318183.33,"sma_120":303991.67},{"date":"2024-11-15","open":289878,"high":295835,"low":280447,"close":287396,"volume":82166,"rsi_14":38.01,"sma_20":324475.0,"sma_60":318266.67,"sma_120":303791.67},{"date":"2024-11-18","open":280944,"high":287893,"low":274491,"close":282929,"volume":83909,"rsi_14":35.4,"sma_20":321450.0,"sma_60":318200.0,"sma_120":303587.5},{"date":"2024-11-19","open":279951,"high":287893,"low":278462,"close":281440,"volume":68063,"rsi_14":35.51,"sma_20":318975.0,"sma_60":318000.0,"sma_120":303420.83},{"date":"2024-11-20","open":281936,"high":283922,"low":277965,"close":278958,"volume":51834,"rsi_14":37.13,"sma_20":317100.0,"sma_60":317883.33,"sma_120":303279.17},{"date":"2024-11-21","open":279455,"high":281936,"low":273498,"close":278958,"volume":82296,"rsi_14":40.86,"sma_20":314500.0,"sma_60":317666.67,"sma_120":303120.83},{"date":"2024-11-22","open":280944,"high":282929,"low":273498,"close":275980,"volume":58123,"rsi_14":25.0,"sma_20":311875.0,"sma_60":317375.0,"sma_120":302954.17},{"date":"2024-11-25","open":276973,"high":281936,"low":274987,"close":277966,"volume":70645,"rsi_14":25.33,"sma_20":309475.0,"sma_60":316966.67,"sma_120":302862.5},{"date":"2024-11-26","open":277965,"high":281440,"low":274987,"close":277469,"volume":47480,"rsi_14":18.48,"sma_20":306850.0,"sma_60":316558.33,"sma_120":302804.17},{"date":"2024-11-27","open":278958,"high":282929,"low":277965,"close":281440,"volume":40153,"rsi_14":27.65,"sma_20":304525.0,"sma_60":316283.33,"sma_120":302804.17},{"date":"2024-11-28","open":281440,"high":288886,"low":280944,"close":284418,"volume":42768,"rsi_14":28.9,"sma_20":302825.0,"sma_60":316116.67,"sma_120":302787.5},{"date":"2024-11-29","open":282929,"high":283426,"low":269031,"close":270520,"volume":81226,"rsi_14":10.65,"sma_20":301125.0,"sma_60":315616.67,"sma_120":302620.83},{"date":"2024-12-02","open":273498,"high":275484,"low":266549,"close":273002,"volume":52332,"rsi_14":18.85,"sma_20":298125.0,"sma_60":314941.67,"sma_120":302462.5},{"date":"2024-12-03","open":273498,"high":279455,"low":272505,"close":277966,"volume":57648,"rsi_14":25.19,"sma_20":295300.0,"sma_60":314458.33,"sma_120":302329.17},{"date":"2024-12-04","open":272009,"high":276973,"low":267542,"close":271016,"volume":48509,"rsi_14":29.46,"sma_20":291650.0,"sma_60":313841.67,"sma_120":302241.67},{"date":"2024-12-05","open":270024,"high":271513,"low":261585,"close":262578,"volume":46234,"rsi_14":28.45,"sma_20":288800.0,"sma_60":313358.33,"sma_120":302100.0},{"date":"2024-12-06","open":262578,"high":268535,"low":255629,"close":261089,"volume":42986,"rsi_14":30.0,"sma_20":285800.0,"sma_60":312908.33,"sma_120":301925.0},{"date":"2024-12-09","open":254636,"high":255629,"low":241731,"close":243220,"volume":78229,"rsi_14":23.08,"sma_20":281100.0,"sma_60":311733.33,"sma_120":301633.33},{"date":"2024-12-10","open":243220,"high":256125,"low":243220,"close":254636,"volume":42919,"rsi_14":34.78,"sma_20":278275.0,"sma_60":310750.0,"sma_120":301454.17},{"date":"2024-12-11","open":254140,"high":266053,"low":253644,"close":261585,"volume":39540,"rsi_14":40.0,"sma_20":275825.0,"sma_60":309733.33,"sma_120":301312.5},{"date":"2024-12-12","open":264067,"high":269031,"low":259104,"close":263571,"volume":67552,"rsi_14":42.77,"sma_20":274300.0,"sma_60":308908.33,"sma_120":301191.67},{"date":"2024-12-13","open":263571,"high":271016,"low":261089,"close":267542,"volume":41459,"rsi_14":44.07,"sma_20":273300.0,"sma_60":308025.0,"sma_120":301095.83},{"date":"2024-12-16","open":270024,"high":272009,"low":268038,"close":270520,"volume":36631,"rsi_14":46.15,"sma_20":272675.0,"sma_60":307175.0,"sma_120":301041.67},{"date":"2024-12-17","open":270520,"high":273002,"low":267045,"close":268534,"volume":36800,"rsi_14":42.7,"sma_20":272025.0,"sma_60":306166.67,"sma_120":300983.33},{"date":"2024-12-18","open":271016,"high":273002,"low":267542,"close":271513,"volume":26058,"rsi_14":42.7,"sma_20":271650.0,"sma_60":305191.67,"sma_120":300983.33},{"date":"2024-12-19","open":267542,"high":270520,"low":265556,"close":267045,"volume":41231,"rsi_14":47.8,"sma_20":271050.0,"sma_60":304116.67,"sma_120":300900.0},{"date":"2024-12-20","open":264564,"high":267045,"low":259104,"close":264564,"volume":35431,"rsi_14":44.65,"sma_20":270475.0,"sma_60":302941.67,"sma_120":300812.5},{"date":"2024-12-23","open":267045,"high":267045,"low":262082,"close":264564,"volume":20689,"rsi_14":40.94,"sma_20":269800.0,"sma_60":301950.0,"sma_120":300783.33},{"date":"2024-12-24","open":266549,"high":267045,"low":262082,"close":265556,"volume":19785,"rsi_14":45.99,"sma_20":269200.0,"sma_60":300775.0,"sma_120":300758.33},{"date":"2024-12-26","open":266549,"high":275484,"low":263075,"close":273002,"volume":67007,"rsi_14":57.78,"sma_20":268775.0,"sma_60":300133.33,"sma_120":300670.83},{"date":"2024-12-27","open":274995,"high":281969,"low":269016,"close":272005,"volume":43632,"rsi_14":57.35,"sma_20":268100.0,"sma_60":299325.0,"sma_120":300570.83},{"date":"2024-12-30","open":272504,"high":284460,"low":270013,"close":279478,"volume":45442,"rsi_14":80.87,"sma_20":268500.0,"sma_60":298733.33,"sma_120":300570.83},{"date":"2025-01-02","open":278980,"high":281969,"low":276489,"close":277485,"volume":29264,"rsi_14":72.92,"sma_20":268675.0,"sma_60":297891.67,"sma_120":300570.83},{"date":"2025-01-03","open":277485,"high":283464,"low":275991,"close":281969,"volume":31782,"rsi_14":71.43,"sma_20":268825.0,"sma_60":297258.33,"sma_120":300537.5},{"date":"2025-01-06","open":282467,"high":282965,"low":276987,"close":281969,"volume":36623,"rsi_14":70.11,"sma_20":269325.0,"sma_60":296616.67,"sma_120":300562.5},{"date":"2025-01-07","open":282467,"high":286453,"low":280475,"close":282467,"volume":39239,"rsi_14":67.5,"sma_20":270275.0,"sma_60":295983.33,"sma_120":300562.5},{"date":"2025-01-08","open":280973,"high":284958,"low":274995,"close":276987,"volume":57296,"rsi_14":56.47,"sma_20":271025.0,"sma_60":295141.67,"sma_120":300362.5},{"date":"2025-01-09","open":277984,"high":282965,"low":275493,"close":282965,"volume":67397,"rsi_14":64.52,"sma_20":272975.0,"sma_60":294466.67,"sma_120":300195.83},{"date":"2025-01-10","open":280973,"high":280973,"low":268518,"close":270013,"volume":96733,"rsi_14":47.79,"sma_20":273700.0,"sma_60":293625.0,"sma_120":299900.0},{"date":"2025-01-13","open":269515,"high":270013,"low":257558,"close":259551,"volume":75513,"rsi_14":43.2,"sma_20":273550.0,"sma_60":292733.33,"sma_120":299537.5},{"date":"2025-01-14","open":261046,"high":262540,"low":257558,"close":259551,"volume":32129,"rsi_14":45.0,"sma_20":273300.0,"sma_60":291708.33,"sma_120":299216.67},{"date":"2025-01-15","open":260547,"high":261046,"low":255067,"close":255067,"volume":46276,"rsi_14":41.86,"sma_20":272625.0,"sma_60":290133.33,"sma_120":298812.5},{"date":"2025-01-16","open":256064,"high":260049,"low":255067,"close":257060,"volume":41341,"rsi_14":42.75,"sma_20":271900.0,"sma_60":288675.0,"sma_120":298404.17},{"date":"2025-01-17","open":258056,"high":259551,"low":254569,"close":254569,"volume":36629,"rsi_14":33.88,"sma_20":271150.0,"sma_60":287383.33,"sma_120":298008.33},{"date":"2025-01-20","open":255566,"high":256562,"low":252078,"close":254071,"volume":29264,"rsi_14":34.75,"sma_20":270225.0,"sma_60":286325.0,"sma_120":297629.17},{"date":"2025-01-21","open":255067,"high":259551,"low":253075,"close":253573,"volume":31860,"rsi_14":25.0,"sma_20":269500.0,"sma_60":285016.67,"sma_120":297270.83},{"date":"2025-01-22","open":255067,"high":256562,"low":249587,"close":252078,"volume":42148,"rsi_14":25.24,"sma_20":268825.0,"sma_60":283725.0,"sma_120":296829.17},{"date":"2025-01-23","open":253075,"high":253075,"low":245104,"close":245602,"volume":59547,"rsi_14":15.89,"sma_20":267825.0,"sma_60":282366.67,"sma_120":296341.67},{"date":"2025-01-24","open":246100,"high":246598,"low":242613,"close":244107,"volume":37180,"rsi_14":15.45,"sma_20":266700.0,"sma_60":280916.67,"sma_120":295850.0},{"date":"2025-01-31","open":246100,"high":248591,"low":241118,"close":243111,"volume":38778,"rsi_14":14.41,"sma_20":265150.0,"sma_60":279483.33,"sma_120":295329.17},{"date":"2025-02-03","open":243111,"high":243111,"low":232151,"close":233148,"volume":54700,"rsi_14":13.33,"sma_20":263200.0,"sma_60":278041.67,"sma_120":294745.83},{"date":"2025-02-04","open":235638,"high":241118,"low":234642,"close":237133,"volume":34525,"rsi_14":10.34,"sma_20":261075.0,"sma_60":276900.0,"sma_120":294320.83},{"date":"2025-02-05","open":241617,"high":251580,"low":241617,"close":250584,"volume":93460,"rsi_14":33.33,"sma_20":259725.0,"sma_60":275508.33,"sma_120":293958.33},{"date":"2025-02-06","open":253075,"high":255566,"low":248093,"close":253573,"volume":55534,"rsi_14":44.12,"sma_20":258300.0,"sma_60":274141.67,"sma_120":293700.0},{"date":"2025-02-07","open":251580,"high":260049,"low":251082,"close":256562,"volume":51824,"rsi_14":47.22,"sma_20":257025.0,"sma_60":272666.67,"sma_120":293641.67},{"date":"2025-02-10","open":258555,"high":265529,"low":258056,"close":262540,"volume":65194,"rsi_14":56.76,"sma_20":256025.0,"sma_60":271700.0,"sma_120":293537.5},{"date":"2025-02-11","open":264533,"high":267522,"low":260049,"close":263536,"volume":65632,"rsi_14":55.96,"sma_20":255350.0,"sma_60":270725.0,"sma_120":293408.33},{"date":"2025-02-12","open":264533,"high":264533,"low":253573,"close":255067,"volume":65363,"rsi_14":50.41,"sma_20":253950.0,"sma_60":269341.67,"sma_120":293166.67},{"date":"2025-02-13","open":255067,"high":266526,"low":251580,"close":266526,"volume":51767,"rsi_14":58.74,"sma_20":253775.0,"sma_60":268583.33,"sma_120":293054.17},{"date":"2025-02-14","open":266027,"high":266027,"low":257558,"close":259551,"volume":52190,"rsi_14":53.85,"sma_20":253775.0,"sma_60":267716.67,"sma_120":292841.67},{"date":"2025-02-17","open":259551,"high":262042,"low":258056,"close":260049,"volume":31592,"rsi_14":55.19,"sma_20":253800.0,"sma_60":267133.33,"sma_120":292658.33},{"date":"2025-02-18","open":261046,"high":263536,"low":256064,"close":261544,"volume":32335,"rsi_14":61.11,"sma_20":254125.0,"sma_60":266683.33,"sma_120":292475.0},{"date":"2025-02-19","open":262042,"high":264533,"low":260049,"close":263038,"volume":30565,"rsi_14":63.19,"sma_20":254425.0,"sma_60":266333.33,"sma_120":292266.67},{"date":"2025-02-20","open":263536,"high":273002,"low":261046,"close":268518,"volume":96762,"rsi_14":66.67,"sma_20":255125.0,"sma_60":266100.0,"sma_120":292050.0},{"date":"2025-02-21","open":269016,"high":273002,"low":267522,"close":267522,"volume":35665,"rsi_14":75.56,"sma_20":255800.0,"sma_60":265891.67,"sma_120":291887.5},{"date":"2025-02-24","open":263038,"high":269016,"low":263038,"close":267522,"volume":31345,"rsi_14":74.02,"sma_20":256500.0,"sma_60":265683.33,"sma_120":291675.0},{"date":"2025-02-25","open":266526,"high":268020,"low":262042,"close":265031,"volume":45499,"rsi_14":63.81,"sma_20":257150.0,"sma_60":265483.33,"sma_120":291429.17},{"date":"2025-02-26","open":267522,"high":268518,"low":264533,"close":267024,"volume":50550,"rsi_14":63.11,"sma_20":258225.0,"sma_60":265283.33,"sma_120":291125.0},{"date":"2025-02-27","open":267024,"high":269515,"low":249089,"close":251580,"volume":116071,"rsi_14":46.09,"sma_20":258600.0,"sma_60":264833.33,"sma_120":290695.83},{"date":"2025-02-28","open":248591,"high":253573,"low":239126,"close":239126,"volume":682281,"rsi_14":33.33,"sma_20":258400.0,"sma_60":264108.33,"sma_120":290195.83},{"date":"2025-03-04","open":239126,"high":245104,"low":236635,"close":239624,"volume":106618,"rsi_14":32.86,"sma_20":258725.0,"sma_60":263341.67,"sma_120":289729.17},{"date":"2025-03-05","open":240620,"high":262540,"low":240620,"close":261544,"volume":155159,"rsi_14":53.89,"sma_20":259950.0,"sma_60":263175.0,"sma_120":289395.83},{"date":"2025-03-06","open":261544,"high":262042,"low":251082,"close":254071,"volume":63532,"rsi_14":42.14,"sma_20":260125.0,"sma_60":262841.67,"sma_120":288891.67},{"date":"2025-03-07","open":252577,"high":252577,"low":246598,"close":247097,"volume":55525,"rsi_14":42.14,"sma_20":259800.0,"sma_60":262308.33,"sma_120":288383.33},{"date":"2025-03-10","open":247097,"high":257558,"low":246100,"close":248591,"volume":55395,"rsi_14":42.86,"sma_20":259400.0,"sma_60":261916.67,"sma_120":287879.17},{"date":"2025-03-11","open":243111,"high":245104,"low":240620,"close":243111,"volume":62486,"rsi_14":39.05,"sma_20":258425.0,"sma_60":261575.0,"sma_120":287466.67},{"date":"2025-03-12","open":243609,"high":246100,"low":241617,"close":242115,"volume":52739,"rsi_14":37.5,"sma_20":257350.0,"sma_60":261241.67,"sma_120":287075.0},{"date":"2025-03-13","open":242115,"high":248093,"low":240620,"close":241118,"volume":91970,"rsi_14":32.7,"sma_20":256650.0,"sma_60":261191.67,"sma_120":286462.5},{"date":"2025-03-14","open":242115,"high":246598,"low":240122,"close":244107,"volume":30574,"rsi_14":35.58,"sma_20":255525.0,"sma_60":261000.0,"sma_120":285875.0},{"date":"2025-03-17","open":245104,"high":246598,"low":243111,"close":245104,"volume":37194,"rsi_14":36.36,"sma_20":254800.0,"sma_60":260708.33,"sma_120":285220.83},{"date":"2025-03-18","open":247097,"high":247595,"low":242115,"close":244606,"volume":36051,"rsi_14":37.27,"sma_20":254025.0,"sma_60":260375.0,"sma_120":284641.67},{"date":"2025-03-19","open":243609,"high":248591,"low":243609,"close":245104,"volume":28663,"rsi_14":36.08,"sma_20":253200.0,"sma_60":259983.33,"sma_120":284004.17},{"date":"2025-03-20","open":245104,"high":246598,"low":241118,"close":241118,"volume":56745,"rsi_14":42.22,"sma_20":252100.0,"sma_60":259475.0,"sma_120":283325.0},{"date":"2025-03-21","open":241118,"high":242613,"low":240122,"close":240620,"volume":41943,"rsi_14":51.35,"sma_20":250700.0,"sma_60":258991.67,"sma_120":282579.17},{"date":"2025-03-24","open":240620,"high":243111,"low":239126,"close":241118,"volume":15172,"rsi_14":51.35,"sma_20":249375.0,"sma_60":258466.67,"sma_120":281829.17},{"date":"2025-03-25","open":240122,"high":243609,"low":240122,"close":243111,"volume":25966,"rsi_14":23.94,"sma_20":248150.0,"sma_60":258050.0,"sma_120":281083.33},{"date":"2025-03-26","open":245104,"high":245602,"low":239126,"close":242115,"volume":32554,"rsi_14":29.31,"sma_20":247000.0,"sma_60":257658.33,"sma_120":280300.0},{"date":"2025-03-27","open":239624,"high":241617,"low":236635,"close":236635,"volume":42059,"rsi_14":30.91,"sma_20":245475.0,"sma_60":257175.0,"sma_120":279562.5},{"date":"2025-03-28","open":238628,"high":239126,"low":232151,"close":233148,"volume":36111,"rsi_14":23.73,"sma_20":244550.0,"sma_60":256616.67,"sma_120":278695.83},{"date":"2025-03-31","open":230158,"high":231155,"low":223682,"close":224679,"volume":48139,"rsi_14":21.54,"sma_20":243825.0,"sma_60":255791.67,"sma_120":277962.5},{"date":"2025-04-01","open":226173,"high":233646,"low":226173,"close":230657,"volume":23820,"rsi_14":34.67,"sma_20":243375.0,"sma_60":255100.0,"sma_120":277212.5},{"date":"2025-04-02","open":230657,"high":232649,"low":223184,"close":224180,"volume":38657,"rsi_14":30.23,"sma_20":241500.0,"sma_60":254175.0,"sma_120":276454.17},{"date":"2025-04-03","open":219199,"high":230158,"low":218202,"close":230158,"volume":32647,"rsi_14":34.78,"sma_20":240300.0,"sma_60":253383.33,"sma_120":275637.5},{"date":"2025-04-04","open":227668,"high":232649,"low":224180,"close":228166,"volume":37384,"rsi_14":31.91,"sma_20":239350.0,"sma_60":252483.33,"sma_120":274870.83},{"date":"2025-04-07","open":220195,"high":223682,"low":213719,"close":214217,"volume":56290,"rsi_14":24.79,"sma_20":237625.0,"sma_60":251350.0,"sma_120":273983.33},{"date":"2025-04-08","open":220195,"high":234642,"low":219199,"close":230158,"volume":81007,"rsi_14":40.13,"sma_20":236975.0,"sma_60":250475.0,"sma_120":273229.17},{"date":"2025-04-09","open":229162,"high":229660,"low":224180,"close":225177,"volume":37270,"rsi_14":39.61,"sma_20":236125.0,"sma_60":249608.33,"sma_120":272375.0},{"date":"2025-04-10","open":234144,"high":237133,"low":227668,"close":235638,"volume":59129,"rsi_14":47.13,"sma_20":235850.0,"sma_60":248816.67,"sma_120":271641.67},{"date":"2025-04-11","open":232649,"high":242115,"low":230657,"close":242115,"volume":53294,"rsi_14":50.54,"sma_20":235750.0,"sma_60":248350.0,"sma_120":270987.5},{"date":"2025-04-14","open":240620,"high":242613,"low":235638,"close":239624,"volume":32499,"rsi_14":48.13,"sma_20":235475.0,"sma_60":248016.67,"sma_120":270375.0},{"date":"2025-04-15","open":239624,"high":240620,"low":236635,"close":238129,"volume":23874,"rsi_14":47.87,"sma_20":235150.0,"sma_60":247658.33,"sma_120":269683.33},{"date":"2025-04-16","open":238628,"high":238628,"low":232151,"close":233646,"volume":32385,"rsi_14":48.39,"sma_20":234575.0,"sma_60":247300.0,"sma_120":268716.67},{"date":"2025-04-17","open":234144,"high":237631,"low":233646,"close":234642,"volume":20933,"rsi_14":50.83,"sma_20":234250.0,"sma_60":246925.0,"sma_120":267800.0},{"date":"2025-04-18","open":237133,"high":239126,"low":234642,"close":238628,"volume":32685,"rsi_14":58.14,"sma_20":234150.0,"sma_60":246658.33,"sma_120":267020.83},{"date":"2025-04-21","open":239624,"high":241118,"low":236635,"close":239126,"volume":25271,"rsi_14":55.28,"sma_20":234050.0,"sma_60":246408.33,"sma_120":266366.67},{"date":"2025-04-22","open":238129,"high":239126,"low":235140,"close":238628,"volume":14815,"rsi_14":59.73,"sma_20":233825.0,"sma_60":246158.33,"sma_120":265587.5},{"date":"2025-04-23","open":241118,"high":243609,"low":238628,"close":241118,"volume":36801,"rsi_14":57.75,"sma_20":233775.0,"sma_60":245975.0,"sma_120":264850.0},{"date":"2025-04-24","open":243609,"high":243609,"low":238129,"close":239624,"volume":19346,"rsi_14":58.16,"sma_20":233925.0,"sma_60":245875.0,"sma_120":264120.83},{"date":"2025-04-25","open":240620,"high":241617,"low":238129,"close":239126,"volume":19447,"rsi_14":71.93,"sma_20":234225.0,"sma_60":245791.67,"sma_120":263354.17},{"date":"2025-04-28","open":238129,"high":240122,"low":236635,"close":238129,"volume":22417,"rsi_14":59.52,"sma_20":234900.0,"sma_60":245708.33,"sma_120":262595.83},{"date":"2025-04-29","open":238628,"high":251082,"low":238628,"close":246100,"volume":58274,"rsi_14":73.33,"sma_20":235675.0,"sma_60":245925.0,"sma_120":261983.33},{"date":"2025-04-30","open":247097,"high":273998,"low":246100,"close":268020,"volume":282647,"rsi_14":78.76,"sma_20":237875.0,"sma_60":246441.67,"sma_120":261670.83},{"date":"2025-05-02","open":264035,"high":270511,"low":262540,"close":264533,"volume":87564,"rsi_14":71.03,"sma_20":239600.0,"sma_60":246675.0,"sma_120":261091.67},{"date":"2025-05-07","open":261046,"high":261046,"low":254569,"close":256562,"volume":52863,"rsi_14":64.41,"sma_20":241025.0,"sma_60":246725.0,"sma_120":260433.33},{"date":"2025-05-08","open":258555,"high":270511,"low":258056,"close":259053,"volume":134922,"rsi_14":67.5,"sma_20":243275.0,"sma_60":246766.67,"sma_120":259716.67},{"date":"2025-05-09","open":261544,"high":273998,"low":260547,"close":270511,"volume":146126,"rsi_14":77.61,"sma_20":245300.0,"sma_60":246900.0,"sma_120":259300.0},{"date":"2025-05-12","open":272005,"high":272005,"low":257558,"close":268518,"volume":110147,"rsi_14":75.0,"sma_20":247475.0,"sma_60":246983.33,"sma_120":258854.17},{"date":"2025-05-13","open":271507,"high":282467,"low":270511,"close":275991,"volume":139621,"rsi_14":76.22,"sma_20":249500.0,"sma_60":247333.33,"sma_120":258337.5},{"date":"2025-05-14","open":273002,"high":292431,"low":271009,"close":287449,"volume":146453,"rsi_14":79.39,"sma_20":251775.0,"sma_60":247683.33,"sma_120":258133.33},{"date":"2025-05-15","open":285954,"high":293925,"low":282965,"close":290936,"volume":83147,"rsi_14":80.7,"sma_20":254350.0,"sma_60":248208.33,"sma_120":257962.5},{"date":"2025-05-16","open":292431,"high":294922,"low":286702,"close":291933,"volume":80060,"rsi_14":80.36,"sma_20":257050.0,"sma_60":248741.67,"sma_120":257937.5},{"date":"2025-05-19","open":288944,"high":289940,"low":281471,"close":284958,"volume":52316,"rsi_14":75.42,"sma_20":259625.0,"sma_60":249133.33,"sma_120":257908.33},{"date":"2025-05-20","open":287449,"high":289442,"low":282965,"close":283962,"volume":65160,"rsi_14":75.0,"sma_20":262100.0,"sma_60":249483.33,"sma_120":257908.33},{"date":"2025-05-21","open":287947,"high":294922,"low":285954,"close":290438,"volume":62521,"rsi_14":77.49,"sma_20":264700.0,"sma_60":249850.0,"sma_120":257975.0},{"date":"2025-05-22","open":288944,"high":295918,"low":284958,"close":287449,"volume":47071,"rsi_14":72.93,"sma_20":267125.0,"sma_60":250183.33,"sma_120":258037.5},{"date":"2025-05-23","open":288445,"high":293427,"low":278980,"close":290936,"volume":62626,"rsi_14":65.97,"sma_20":269750.0,"sma_60":250575.0,"sma_120":258129.17},{"date":"2025-05-26","open":289940,"high":306878,"low":289442,"close":305882,"volume":96263,"rsi_14":74.85,"sma_20":273000.0,"sma_60":251258.33,"sma_120":258370.83},{"date":"2025-05-27","open":303889,"high":304885,"low":297911,"close":304885,"volume":45619,"rsi_14":81.7,"sma_20":276275.0,"sma_60":251891.67,"sma_120":258587.5},{"date":"2025-05-28","open":310365,"high":310365,"low":296914,"close":299405,"volume":65864,"rsi_14":75.47,"sma_20":279300.0,"sma_60":252691.67,"sma_120":258762.5},{"date":"2025-05-29","open":303889,"high":311362,"low":303391,"close":304885,"volume":59501,"rsi_14":73.47,"sma_20":282650.0,"sma_60":253791.67,"sma_120":258950.0},{"date":"2025-05-30","open":303889,"high":310365,"low":295420,"close":310365,"volume":70368,"rsi_14":77.27,"sma_20":285875.0,"sma_60":254975.0,"sma_120":259158.33},{"date":"2025-06-02","open":309369,"high":309369,"low":298907,"close":303391,"volume":57887,"rsi_14":67.97,"sma_20":287650.0,"sma_60":255675.0,"sma_120":259425.0},{"date":"2025-06-04","open":303391,"high":305383,"low":294424,"close":297911,"volume":84301,"rsi_14":57.45,"sma_20":289325.0,"sma_60":256408.33,"sma_120":259625.0},{"date":"2025-06-05","open":295420,"high":298409,"low":289940,"close":292431,"volume":91455,"rsi_14":51.03,"sma_20":291125.0,"sma_60":257166.67,"sma_120":259737.5},{"date":"2025-06-09","open":291933,"high":294424,"low":287449,"close":291434,"volume":83372,"rsi_14":49.66,"sma_20":292750.0,"sma_60":257883.33,"sma_120":259900.0},{"date":"2025-06-10","open":294424,"high":316343,"low":290438,"close":315347,"volume":181102,"rsi_14":67.04,"sma_20":295000.0,"sma_60":259091.67,"sma_120":260333.33},{"date":"2025-06-11","open":318336,"high":323318,"low":310863,"close":313354,"volume":72220,"rsi_14":66.3,"sma_20":297250.0,"sma_60":260283.33,"sma_120":260762.5},{"date":"2025-06-12","open":317340,"high":318834,"low":311362,"close":312856,"volume":107156,"rsi_14":63.31,"sma_20":299100.0,"sma_60":261483.33,"sma_120":261337.5},{"date":"2025-06-13","open":311860,"high":311860,"low":294922,"close":297911,"volume":89284,"rsi_14":55.44,"sma_20":299625.0,"sma_60":262383.33,"sma_120":261691.67},{"date":"2025-06-16","open":296914,"high":297911,"low":274496,"close":281969,"volume":270794,"rsi_14":45.87,"sma_20":299175.0,"sma_60":263000.0,"sma_120":261854.17},{"date":"2025-06-17","open":289940,"high":293427,"low":276987,"close":290438,"volume":161686,"rsi_14":42.44,"sma_20":299100.0,"sma_60":263766.67,"sma_120":262070.83},{"date":"2025-06-18","open":289442,"high":292431,"low":286453,"close":287947,"volume":56891,"rsi_14":41.83,"sma_20":299250.0,"sma_60":264483.33,"sma_120":262233.33},{"date":"2025-06-19","open":290936,"high":297911,"low":286453,"close":295420,"volume":108137,"rsi_14":48.11,"sma_20":299825.0,"sma_60":265391.67,"sma_120":262433.33},{"date":"2025-06-20","open":297911,"high":302893,"low":293427,"close":300900,"volume":95339,"rsi_14":48.11,"sma_20":300350.0,"sma_60":266400.0,"sma_120":262695.83},{"date":"2025-06-23","open":296416,"high":312856,"low":294922,"close":302394,"volume":111460,"rsi_14":46.08,"sma_20":301100.0,"sma_60":267425.0,"sma_120":262945.83},{"date":"2025-06-24","open":303391,"high":303391,"low":292431,"close":296416,"volume":118906,"rsi_14":46.53,"sma_20":301375.0,"sma_60":268316.67,"sma_120":263183.33},{"date":"2025-06-25","open":295420,"high":295918,"low":291933,"close":293925,"volume":61911,"rsi_14":47.96,"sma_20":300775.0,"sma_60":269183.33,"sma_120":263420.83},{"date":"2025-06-26","open":292431,"high":293427,"low":285456,"close":289442,"volume":53042,"rsi_14":48.45,"sma_20":300000.0,"sma_60":270066.67,"sma_120":263620.83},{"date":"2025-06-27","open":291434,"high":295918,"low":286951,"close":288445,"volume":48212,"rsi_14":48.45,"sma_20":299450.0,"sma_60":270991.67,"sma_120":263804.17},{"date":"2025-06-30","open":288445,"high":288944,"low":282965,"close":284958,"volume":54918,"rsi_14":30.07,"sma_20":298450.0,"sma_60":272000.0,"sma_120":263895.83},{"date":"2025-07-01","open":286951,"high":288445,"low":284958,"close":285954,"volume":44048,"rsi_14":31.79,"sma_20":297225.0,"sma_60":272925.0,"sma_120":264012.5},{"date":"2025-07-02","open":286453,"high":290438,"low":284460,"close":287947,"volume":44647,"rsi_14":33.77,"sma_20":296450.0,"sma_60":273991.67,"sma_120":264083.33},{"date":"2025-07-03","open":290438,"high":292431,"low":285456,"close":292431,"volume":51905,"rsi_14":45.86,"sma_20":296175.0,"sma_60":275033.33,"sma_120":264208.33},{"date":"2025-07-04","open":290438,"high":290438,"low":282467,"close":282965,"volume":44113,"rsi_14":50.83,"sma_20":295700.0,"sma_60":275950.0,"sma_120":264216.67},{"date":"2025-07-07","open":282467,"high":284958,"low":279976,"close":282965,"volume":34020,"rsi_14":42.72,"sma_20":295275.0,"sma_60":277100.0,"sma_120":264225.0},{"date":"2025-07-08","open":283464,"high":288445,"low":280475,"close":280973,"volume":57220,"rsi_14":43.14,"sma_20":293550.0,"sma_60":277950.0,"sma_120":264212.5},{"date":"2025-07-09","open":280474,"high":280474,"low":274995,"close":280474,"volume":67503,"rsi_14":32.95,"sma_20":291900.0,"sma_60":278875.0,"sma_120":264241.67},{"date":"2025-07-10","open":281969,"high":286453,"low":277984,"close":284958,"volume":144040,"rsi_14":31.4,"sma_20":290500.0,"sma_60":279700.0,"sma_120":264258.33},{"date":"2025-07-11","open":285456,"high":286453,"low":281969,"close":284460,"volume":39979,"rsi_14":28.57,"sma_20":289825.0,"sma_60":280408.33,"sma_120":264379.17},{"date":"2025-07-14","open":284460,"high":285954,"low":277984,"close":278980,"volume":60946,"rsi_14":28.92,"sma_20":289675.0,"sma_60":281066.67,"sma_120":264541.67},{"date":"2025-07-15","open":278980,"high":289442,"low":278980,"close":287947,"volume":76793,"rsi_14":43.75,"sma_20":289550.0,"sma_60":281900.0,"sma_120":264779.17},{"date":"2025-07-16","open":285954,"high":286453,"low":281471,"close":282965,"volume":36860,"rsi_14":43.3,"sma_20":289300.0,"sma_60":282725.0,"sma_120":265012.5},{"date":"2025-07-17","open":283464,"high":295918,"low":282467,"close":294922,"volume":114577,"rsi_14":55.46,"sma_20":289275.0,"sma_60":283733.33,"sma_120":265329.17},{"date":"2025-07-18","open":298409,"high":298409,"low":289442,"close":291434,"volume":40743,"rsi_14":55.46,"sma_20":288800.0,"sma_60":284616.67,"sma_120":265637.5},{"date":"2025-07-21","open":293427,"high":294423,"low":285954,"close":287449,"volume":41019,"rsi_14":51.2,"sma_20":288050.0,"sma_60":285425.0,"sma_120":265916.67},{"date":"2025-07-22","open":287947,"high":290936,"low":284460,"close":285954,"volume":37777,"rsi_14":48.39,"sma_20":287525.0,"sma_60":286216.67,"sma_120":266187.5},{"date":"2025-07-23","open":288445,"high":288944,"low":281969,"close":286453,"volume":39213,"rsi_14":44.83,"sma_20":287150.0,"sma_60":286975.0,"sma_120":266475.0},{"date":"2025-07-24","open":288944,"high":291434,"low":286453,"close":289442,"volume":58696,"rsi_14":56.31,"sma_20":287150.0,"sma_60":287808.33,"sma_120":266841.67},{"date":"2025-07-25","open":287449,"high":288944,"low":280475,"close":280973,"volume":55855,"rsi_14":48.33,"sma_20":286775.0,"sma_60":288508.33,"sma_120":267150.0},{"date":"2025-07-28","open":281969,"high":282467,"low":275493,"close":275493,"volume":44493,"rsi_14":45.67,"sma_20":286300.0,"sma_60":289133.33,"sma_120":267420.83},{"date":"2025-07-29","open":276987,"high":280474,"low":273002,"close":279976,"volume":44477,"rsi_14":49.63,"sma_20":286000.0,"sma_60":289700.0,"sma_120":267812.5},{"date":"2025-07-30","open":277984,"high":279976,"low":274496,"close":278482,"volume":35506,"rsi_14":44.96,"sma_20":285525.0,"sma_60":289875.0,"sma_120":268158.33},{"date":"2025-07-31","open":278482,"high":278980,"low":273998,"close":278482,"volume":42736,"rsi_14":45.31,"sma_20":284825.0,"sma_60":290108.33,"sma_120":268391.67},{"date":"2025-08-01","open":275991,"high":277485,"low":266526,"close":269016,"volume":95820,"rsi_14":42.65,"sma_20":284125.0,"sma_60":290316.67,"sma_120":268520.83},{"date":"2025-08-04","open":271507,"high":278482,"low":269265,"close":275493,"volume":31698,"rsi_14":40.46,"sma_20":283750.0,"sma_60":290591.67,"sma_120":268679.17},{"date":"2025-08-05","open":277485,"high":281969,"low":274995,"close":281471,"volume":61712,"rsi_14":48.87,"sma_20":283775.0,"sma_60":290775.0,"sma_120":268837.5},{"date":"2025-08-06","open":278980,"high":285456,"low":277485,"close":282467,"volume":56766,"rsi_14":38.74,"sma_20":283875.0,"sma_60":291008.33,"sma_120":268995.83},{"date":"2025-08-07","open":282467,"high":283962,"low":279478,"close":283962,"volume":42019,"rsi_14":42.99,"sma_20":283825.0,"sma_60":291141.67,"sma_120":269237.5},{"date":"2025-08-08","open":282467,"high":283464,"low":277485,"close":277984,"volume":30599,"rsi_14":41.44,"sma_20":283500.0,"sma_60":290983.33,"sma_120":269333.33},{"date":"2025-08-11","open":277984,"high":278980,"low":274496,"close":277984,"volume":22868,"rsi_14":42.59,"sma_20":283450.0,"sma_60":290766.67,"sma_120":269487.5},{"date":"2025-08-12","open":277485,"high":280973,"low":277485,"close":280973,"volume":29292,"rsi_14":45.13,"sma_20":283100.0,"sma_60":290583.33,"sma_120":269662.5},{"date":"2025-08-13","open":280973,"high":281471,"low":274496,"close":280474,"volume":61665,"rsi_14":41.67,"sma_20":282975.0,"sma_60":290508.33,"sma_120":269820.83},{"date":"2025-08-14","open":282467,"high":288445,"low":278482,"close":278482,"volume":95168,"rsi_14":47.37,"sma_20":282150.0,"sma_60":290416.67,"sma_120":269950.0},{"date":"2025-08-18","open":280474,"high":284460,"low":278980,"close":280474,"volume":34968,"rsi_14":55.68,"sma_20":281600.0,"sma_60":290250.0,"sma_120":270050.0},{"date":"2025-08-19","open":280973,"high":286453,"low":277984,"close":282965,"volume":44196,"rsi_14":53.57,"sma_20":281375.0,"sma_60":290175.0,"sma_120":270179.17},{"date":"2025-08-20","open":284460,"high":284460,"low":274496,"close":281471,"volume":56300,"rsi_14":53.57,"sma_20":281150.0,"sma_60":290016.67,"sma_120":270295.83},{"date":"2025-08-21","open":279976,"high":285954,"low":279976,"close":280973,"volume":32930,"rsi_14":52.94,"sma_20":280875.0,"sma_60":289600.0,"sma_120":270429.17},{"date":"2025-08-22","open":281471,"high":283464,"low":279976,"close":281969,"volume":30020,"rsi_14":69.12,"sma_20":280500.0,"sma_60":289216.67,"sma_120":270554.17},{"date":"2025-08-25","open":286453,"high":291434,"low":284958,"close":288944,"volume":53006,"rsi_14":69.57,"sma_20":280900.0,"sma_60":289041.67,"sma_120":270866.67},{"date":"2025-08-26","open":287449,"high":298409,"low":284958,"close":296914,"volume":106952,"rsi_14":71.23,"sma_20":281975.0,"sma_60":288908.33,"sma_120":271350.0},{"date":"2025-08-27","open":296914,"high":303889,"low":295420,"close":298907,"volume":79485,"rsi_14":72.0,"sma_20":282925.0,"sma_60":288716.67,"sma_120":271845.83},{"date":"2025-08-28","open":300402,"high":305383,"low":297413,"close":302394,"volume":59296,"rsi_14":73.42,"sma_20":284125.0,"sma_60":288700.0,"sma_120":272187.5},{"date":"2025-08-29","open":303889,"high":306878,"low":301398,"close":301896,"volume":43787,"rsi_14":85.29,"sma_20":285300.0,"sma_60":288766.67,"sma_120":272587.5},{"date":"2025-09-01","open":302394,"high":311860,"low":302394,"close":302893,"volume":71997,"rsi_14":85.71,"sma_20":287000.0,"sma_60":288941.67,"sma_120":273054.17},{"date":"2025-09-02","open":306380,"high":309369,"low":302893,"close":307874,"volume":51389,"rsi_14":86.49,"sma_20":288625.0,"sma_60":289216.67,"sma_120":273550.0},{"date":"2025-09-03","open":310863,"high":313852,"low":297911,"close":303889,"volume":68324,"rsi_14":79.01,"sma_20":289750.0,"sma_60":289025.0,"sma_120":274058.33},{"date":"2025-09-04","open":301398,"high":307376,"low":299156,"close":303391,"volume":44036,"rsi_14":82.05,"sma_20":290800.0,"sma_60":288858.33,"sma_120":274570.83},{"date":"2025-09-05","open":302394,"high":305383,"low":299405,"close":304387,"volume":31553,"rsi_14":81.58,"sma_20":291825.0,"sma_60":288716.67,"sma_120":275100.0},{"date":"2025-09-08","open":308372,"high":311860,"low":303889,"close":304885,"volume":42738,"rsi_14":80.56,"sma_20":293175.0,"sma_60":288833.33,"sma_120":275608.33},{"date":"2025-09-09","open":303889,"high":303889,"low":287947,"close":289442,"volume":155663,"rsi_14":58.0,"sma_20":293750.0,"sma_60":288958.33,"sma_120":275979.17},{"date":"2025-09-10","open":290438,"high":290936,"low":286951,"close":289940,"volume":80802,"rsi_14":59.0,"sma_20":294200.0,"sma_60":288950.0,"sma_120":276358.33},{"date":"2025-09-11","open":289442,"high":290936,"low":286951,"close":290936,"volume":104973,"rsi_14":59.0,"sma_20":294725.0,"sma_60":289000.0,"sma_120":276741.67},{"date":"2025-09-12","open":291434,"high":296416,"low":289940,"close":294922,"volume":72822,"rsi_14":56.38,"sma_20":295550.0,"sma_60":288991.67,"sma_120":277191.67},{"date":"2025-09-15","open":296914,"high":297911,"low":291933,"close":297911,"volume":41148,"rsi_14":51.19,"sma_20":296425.0,"sma_60":288941.67,"sma_120":277670.83},{"date":"2025-09-16","open":297911,"high":325311,"low":295918,"close":317838,"volume":227223,"rsi_14":65.83,"sma_20":298175.0,"sma_60":289200.0,"sma_120":278312.5},{"date":"2025-09-17","open":321325,"high":321325,"low":310365,"close":310863,"volume":68584,"rsi_14":56.69,"sma_20":299650.0,"sma_60":289441.67,"sma_120":278879.17},{"date":"2025-09-18","open":315796,"high":337282,"low":315796,"close":332285,"volume":189108,"rsi_14":67.66,"sma_20":302175.0,"sma_60":290066.67,"sma_120":279625.0},{"date":"2025-09-19","open":329500,"high":374500,"low":329000,"close":360500,"volume":305317,"rsi_14":75.57,"sma_20":306050.0,"sma_60":291233.33,"sma_120":280650.0},{"date":"2025-09-22","open":361179,"high":372139,"low":356198,"close":364667,"volume":157927,"rsi_14":75.68,"sma_20":309850.0,"sma_60":292508.33,"sma_120":281750.0},{"date":"2025-09-23","open":390074,"high":395056,"low":380608,"close":383099,"volume":248382,"rsi_14":81.67,"sma_20":314175.0,"sma_60":294150.0,"sma_120":283075.0},{"date":"2025-09-24","open":394059,"high":395056,"low":381605,"close":391568,"volume":169094,"rsi_14":83.15,"sma_20":318825.0,"sma_60":295916.67,"sma_120":284420.83},{"date":"2025-09-25","open":389077,"high":389077,"low":371143,"close":373634,"volume":163623,"rsi_14":73.09,"sma_20":322400.0,"sma_60":297350.0,"sma_120":285670.83},{"date":"2025-09-26","open":372139,"high":386088,"low":372139,"close":375627,"volume":112971,"rsi_14":73.36,"sma_20":326100.0,"sma_60":298741.67,"sma_120":286887.5},{"date":"2025-09-29","open":379114,"high":379612,"low":368652,"close":371143,"volume":68728,"rsi_14":79.08,"sma_20":329525.0,"sma_60":300216.67,"sma_120":288083.33},{"date":"2025-09-30","open":390074,"high":390074,"low":360681,"close":365663,"volume":213045,"rsi_14":76.03,"sma_20":332425.0,"sma_60":301600.0,"sma_120":289350.0},{"date":"2025-10-01","open":363670,"high":369150,"low":356198,"close":359187,"volume":87853,"rsi_14":72.61,"sma_20":335200.0,"sma_60":302908.33,"sma_120":290429.17},{"date":"2025-10-02","open":361678,"high":362176,"low":353209,"close":353209,"volume":118221,"rsi_14":69.06,"sma_20":337700.0,"sma_60":304125.0,"sma_120":291500.0},{"date":"2025-10-10","open":353707,"high":360681,"low":345736,"close":353209,"volume":78644,"rsi_14":68.44,"sma_20":340150.0,"sma_60":305266.67,"sma_120":292483.33},{"date":"2025-10-13","open":346732,"high":353209,"low":340754,"close":347729,"volume":61279,"rsi_14":61.03,"sma_20":342300.0,"sma_60":306325.0,"sma_120":293366.67},{"date":"2025-10-14","open":348227,"high":352212,"low":338263,"close":340754,"volume":91771,"rsi_14":61.03,"sma_20":344875.0,"sma_60":307358.33,"sma_120":294212.5},{"date":"2025-10-15","open":348725,"high":356696,"low":346234,"close":350718,"volume":122063,"rsi_14":57.77,"sma_20":347925.0,"sma_60":308408.33,"sma_120":295154.17},{"date":"2025-10-16","open":356198,"high":356198,"low":341252,"close":341252,"volume":100150,"rsi_14":41.59,"sma_20":350450.0,"sma_60":309383.33,"sma_120":296054.17},{"date":"2025-10-17","open":346732,"high":354703,"low":342747,"close":344740,"volume":98499,"rsi_14":40.48,"sma_20":352950.0,"sma_60":310216.67,"sma_120":296975.0},{"date":"2025-10-20","open":350718,"high":357194,"low":341750,"close":352212,"volume":95203,"rsi_14":33.51,"sma_20":355675.0,"sma_60":311233.33,"sma_120":297925.0},{"date":"2025-10-21","open":354205,"high":354205,"low":341750,"close":342249,"volume":94110,"rsi_14":24.08,"sma_20":356900.0,"sma_60":312150.0,"sma_120":298787.5},{"date":"2025-10-22","open":343743,"high":351216,"low":340256,"close":347729,"volume":57242,"rsi_14":34.34,"sma_20":358750.0,"sma_60":313183.33,"sma_120":299700.0},{"date":"2025-10-23","open":348725,"high":351216,"low":342747,"close":343245,"volume":60225,"rsi_14":30.99,"sma_20":359350.0,"sma_60":314133.33,"sma_120":300554.17},{"date":"2025-10-24","open":345736,"high":346732,"low":323318,"close":337765,"volume":101376,"rsi_14":30.64,"sma_20":358275.0,"sma_60":314941.67,"sma_120":301375.0},{"date":"2025-10-27","open":344241,"high":437899,"low":343245,"close":426441,"volume":894689,"rsi_14":67.94,"sma_20":361375.0,"sma_60":317375.0,"sma_120":302941.67},{"date":"2025-10-28","open":421957,"high":421957,"low":394557,"close":404023,"volume":302863,"rsi_14":62.1,"sma_20":362425.0,"sma_60":319525.0,"sma_120":304329.17},{"date":"2025-10-29","open":407510,"high":408008,"low":389077,"close":392066,"volume":200914,"rsi_14":60.16,"sma_20":362450.0,"sma_60":321400.0,"sma_120":305550.0},{"date":"2025-10-30","open":399041,"high":401034,"low":385092,"close":389077,"volume":132648,"rsi_14":59.23,"sma_20":363225.0,"sma_60":323250.0,"sma_120":306562.5},{"date":"2025-10-31","open":399539,"high":433913,"low":396052,"close":423452,"volume":524727,"rsi_14":66.96,"sma_20":365625.0,"sma_60":325675.0,"sma_120":307891.67},{"date":"2025-11-03","open":420961,"high":425444,"low":408506,"close":422455,"volume":168953,"rsi_14":68.81,"sma_20":368200.0,"sma_60":328241.67,"sma_120":309279.17},{"date":"2025-11-04","open":425444,"high":463804,"low":416477,"close":449855,"volume":458937,"rsi_14":71.13,"sma_20":372425.0,"sma_60":331158.33,"sma_120":310875.0},{"date":"2025-11-05","open":467291,"high":478251,"low":447364,"close":457328,"volume":407801,"rsi_14":74.95,"sma_20":377350.0,"sma_60":334100.0,"sma_120":312437.5},{"date":"2025-11-06","open":450353,"high":462310,"low":441386,"close":441884,"volume":180149,"rsi_14":69.86,"sma_20":381800.0,"sma_60":336766.67,"sma_120":313887.5},{"date":"2025-11-07","open":429430,"high":467790,"low":428932,"close":437401,"volume":205609,"rsi_14":67.63,"sma_20":386025.0,"sma_60":339333.33,"sma_120":315237.5},{"date":"2025-11-10","open":446368,"high":453342,"low":438397,"close":441884,"volume":98896,"rsi_14":71.1,"sma_20":390750.0,"sma_60":342075.0,"sma_120":316529.17},{"date":"2025-11-11","open":442383,"high":467291,"low":434412,"close":452346,"volume":225446,"rsi_14":71.69,"sma_20":396350.0,"sma_60":344991.67,"sma_120":317879.17},{"date":"2025-11-12","open":475262,"high":492200,"low":465050,"close":477753,"volume":386838,"rsi_14":75.67,"sma_20":402725.0,"sma_60":348283.33,"sma_120":319433.33},{"date":"2025-11-13","open":483731,"high":485226,"low":469284,"close":481240,"volume":172116,"rsi_14":77.59,"sma_20":409750.0,"sma_60":351641.67,"sma_120":321075.0},{"date":"2025-11-14","open":471775,"high":485724,"low":469782,"close":471277,"volume":148682,"rsi_14":62.36,"sma_20":416100.0,"sma_60":354866.67,"sma_120":322641.67},{"date":"2025-11-17","open":475760,"high":484728,"low":463804,"close":472273,"volume":111582,"rsi_14":71.34,"sma_20":422125.0,"sma_60":358075.0,"sma_120":324162.5},{"date":"2025-11-18","open":478750,"high":479248,"low":454837,"close":459321,"volume":128832,"rsi_14":70.9,"sma_20":428000.0,"sma_60":361025.0,"sma_120":325600.0},{"date":"2025-11-19","open":464302,"high":467291,"low":440390,"close":448361,"volume":115492,"rsi_14":67.55,"sma_20":433050.0,"sma_60":363816.67,"sma_120":326916.67},{"date":"2025-11-20","open":449357,"high":459321,"low":443379,"close":454837,"volume":119736,"rsi_14":61.13,"sma_20":438650.0,"sma_60":366725.0,"sma_120":328162.5},{"date":"2025-11-21","open":439393,"high":447862,"low":435906,"close":443877,"volume":73436,"rsi_14":57.1,"sma_20":443975.0,"sma_60":369433.33,"sma_120":329325.0},{"date":"2025-11-24","open":449855,"high":465299,"low":440888,"close":444375,"volume":105497,"rsi_14":47.79,"sma_20":444875.0,"sma_60":372033.33,"sma_120":330537.5},{"date":"2025-11-25","open":448361,"high":458822,"low":439892,"close":442881,"volume":72199,"rsi_14":43.88,"sma_20":446825.0,"sma_60":374475.0,"sma_120":331691.67},{"date":"2025-11-26","open":447862,"high":462808,"low":440390,"close":453841,"volume":89682,"rsi_14":55.26,"sma_20":449925.0,"sma_60":377066.67,"sma_120":332891.67},{"date":"2025-11-27","open":459819,"high":466295,"low":445870,"close":447862,"volume":65334,"rsi_14":54.55,"sma_20":452875.0,"sma_60":379500.0,"sma_120":334100.0},{"date":"2025-11-28","open":452346,"high":459321,"low":448361,"close":454837,"volume":82164,"rsi_14":55.51,"sma_20":454450.0,"sma_60":382058.33,"sma_120":335412.5},{"date":"2025-12-01","open":454837,"high":457328,"low":444375,"close":449357,"volume":101900,"rsi_14":48.67,"sma_20":455800.0,"sma_60":384508.33,"sma_120":336725.0},{"date":"2025-12-02","open":447862,"high":447862,"low":418470,"close":428434,"volume":149764,"rsi_14":27.19,"sma_20":454725.0,"sma_60":386525.0,"sma_120":337870.83},{"date":"2025-12-03","open":428434,"high":432419,"low":423452,"close":432419,"volume":72583,"rsi_14":27.52,"sma_20":453475.0,"sma_60":388675.0,"sma_120":338850.0},{"date":"2025-12-04","open":428434,"high":428932,"low":421459,"close":428434,"volume":89667,"rsi_14":29.13,"sma_20":452800.0,"sma_60":390766.67,"sma_120":339812.5},{"date":"2025-12-05","open":425943,"high":427437,"low":413488,"close":424448,"volume":87890,"rsi_14":27.36,"sma_20":452150.0,"sma_60":392775.0,"sma_120":340745.83},{"date":"2025-12-08","open":424448,"high":424946,"low":415979,"close":419964,"volume":66211,"rsi_14":29.74,"sma_20":451050.0,"sma_60":394700.0,"sma_120":341766.67},{"date":"2025-12-09","open":425943,"high":428434,"low":420961,"close":426441,"volume":70253,"rsi_14":38.17,"sma_20":449750.0,"sma_60":396991.67,"sma_120":342975.0},{"date":"2025-12-10","open":425444,"high":438397,"low":422954,"close":431921,"volume":79241,"rsi_14":37.5,"sma_20":447450.0,"sma_60":399366.67,"sma_120":344158.33},{"date":"2025-12-11","open":436404,"high":462310,"low":433913,"close":448361,"volume":218310,"rsi_14":52.31,"sma_20":445800.0,"sma_60":402000.0,"sma_120":345500.0},{"date":"2025-12-12","open":451350,"high":468288,"low":440390,"close":443877,"volume":106227,"rsi_14":49.75,"sma_20":444425.0,"sma_60":404491.67,"sma_120":346741.67},{"date":"2025-12-15","open":440888,"high":451350,"low":435408,"close":446368,"volume":70502,"rsi_14":51.71,"sma_20":443125.0,"sma_60":406975.0,"sma_120":347958.33},{"date":"2025-12-16","open":450852,"high":453342,"low":433415,"close":434910,"volume":80883,"rsi_14":40.78,"sma_20":441900.0,"sma_60":408933.33,"sma_120":349066.67},{"date":"2025-12-17","open":438397,"high":440390,"low":427935,"close":432917,"volume":52639,"rsi_14":42.42,"sma_20":441125.0,"sma_60":410975.0,"sma_120":350208.33},{"date":"2025-12-18","open":449855,"high":450353,"low":422206,"close":432419,"volume":140996,"rsi_14":37.84,"sma_20":440000.0,"sma_60":412666.67,"sma_120":351366.67},{"date":"2025-12-19","open":434412,"high":455833,"low":430924,"close":439393,"volume":122873,"rsi_14":44.68,"sma_20":439775.0,"sma_60":414008.33,"sma_120":352620.83},{"date":"2025-12-22","open":445372,"high":445870,"low":430924,"close":436404,"volume":66469,"rsi_14":55.26,"sma_20":439375.0,"sma_60":415208.33,"sma_120":353858.33},{"date":"2025-12-23","open":435906,"high":441386,"low":431921,"close":438397,"volume":59367,"rsi_14":54.05,"sma_20":439150.0,"sma_60":416133.33,"sma_120":355141.67},{"date":"2025-12-24","open":442383,"high":446368,"low":434412,"close":438895,"volume":58011,"rsi_14":57.45,"sma_20":438400.0,"sma_60":416925.0,"sma_120":356420.83},{"date":"2025-12-26","open":438397,"high":454837,"low":433415,"close":448859,"volume":93158,"rsi_14":66.01,"sma_20":438450.0,"sma_60":418183.33,"sma_120":357766.67},{"date":"2025-12-29","open":448859,"high":451848,"low":442383,"close":449357,"volume":53455,"rsi_14":70.34,"sma_20":438175.0,"sma_60":419416.67,"sma_120":359079.17},{"date":"2025-12-30","open":451350,"high":455833,"low":443877,"close":450353,"volume":50426,"rsi_14":67.91,"sma_20":438225.0,"sma_60":420741.67,"sma_120":360479.17},{"date":"2026-01-02","open":453342,"high":458324,"low":434910,"close":441386,"volume":82794,"rsi_14":56.74,"sma_20":438875.0,"sma_60":422008.33,"sma_120":361804.17},{"date":"2026-01-05","open":437401,"high":450852,"low":433913,"close":450353,"volume":100137,"rsi_14":51.59,"sma_20":439775.0,"sma_60":423533.33,"sma_120":363220.83},{"date":"2026-01-06","open":453841,"high":469782,"low":448859,"close":467291,"volume":158834,"rsi_14":65.56,"sma_20":441725.0,"sma_60":425441.67,"sma_120":364783.33},{"date":"2026-01-07","open":470281,"high":470779,"low":453342,"close":462310,"volume":94971,"rsi_14":60.26,"sma_20":443625.0,"sma_60":427266.67,"sma_120":366266.67},{"date":"2026-01-08","open":466295,"high":474764,"low":457328,"close":461313,"volume":87276,"rsi_14":69.63,"sma_20":445700.0,"sma_60":429166.67,"sma_120":367745.83},{"date":"2026-01-09","open":464302,"high":480244,"low":457328,"close":475262,"volume":123422,"rsi_14":76.73,"sma_20":448150.0,"sma_60":431416.67,"sma_120":369387.5},{"date":"2026-01-12","open":478251,"high":495189,"low":465797,"close":479746,"volume":142506,"rsi_14":78.44,"sma_20":450550.0,"sma_60":433575.0,"sma_120":370991.67},{"date":"2026-01-13","open":483233,"high":483233,"low":421957,"close":429430,"volume":475804,"rsi_14":46.06,"sma_20":449600.0,"sma_60":435050.0,"sma_120":372216.67},{"date":"2026-01-14","open":438397,"high":438895,"low":419964,"close":422954,"volume":141376,"rsi_14":44.83,"sma_20":448550.0,"sma_60":436358.33,"sma_120":373287.5},{"date":"2026-01-15","open":427935,"high":435408,"low":423950,"close":434910,"volume":131082,"rsi_14":48.75,"sma_20":447975.0,"sma_60":437741.67,"sma_120":374487.5},{"date":"2026-01-16","open":428932,"high":443877,"low":418470,"close":434910,"volume":190685,"rsi_14":43.14,"sma_20":455075.0,"sma_60":384266.67,"sma_120":336604.17},{"date":"2026-01-19","open":432917,"high":447364,"low":429928,"close":442881,"volume":158966,"rsi_14":47.83,"sma_20":448475.0,"sma_60":440883.33,"sma_120":377033.33},{"date":"2026-01-20","open":449357,"high":456830,"low":443379,"close":443379,"volume":129455,"rsi_14":47.83,"sma_20":449025.0,"sma_60":442558.33,"sma_120":378345.83},{"date":"2026-01-21","open":435906,"high":436404,"low":405517,"close":413488,"volume":228126,"rsi_14":38.92,"sma_20":447725.0,"sma_60":443825.0,"sma_120":379383.33},{"date":"2026-01-22","open":418470,"high":429928,"low":410499,"close":428932,"volume":148224,"rsi_14":46.4,"sma_20":447350.0,"sma_60":443866.67,"sma_120":380620.83},{"date":"2026-01-23","open":428434,"high":468786,"low":426441,"close":463804,"volume":299253,"rsi_14":53.38,"sma_20":448625.0,"sma_60":444866.67,"sma_120":382195.83},{"date":"2026-01-26","open":463804,"high":486720,"low":457328,"close":479248,"volume":161242,"rsi_14":53.03,"sma_20":450650.0,"sma_60":446325.0,"sma_120":383862.5},{"date":"2026-01-27","open":471775,"high":479746,"low":465299,"close":473270,"volume":144472,"rsi_14":52.76,"sma_20":451875.0,"sma_60":447733.33,"sma_120":385491.67},{"date":"2026-01-28","open":474266,"high":547996,"low":471277,"close":517109,"volume":455823,"rsi_14":61.57,"sma_20":455275.0,"sma_60":449300.0,"sma_120":387487.5},{"date":"2026-01-29","open":520098,"high":520098,"low":490706,"close":503160,"volume":191447,"rsi_14":55.79,"sma_20":457925.0,"sma_60":450650.0,"sma_120":389445.83},{"date":"2026-01-30","open":493695,"high":498179,"low":478251,"close":482237,"volume":148787,"rsi_14":50.48,"sma_20":459975.0,"sma_60":451191.67,"sma_120":391175.0},{"date":"2026-02-02","open":471277,"high":482735,"low":461313,"close":465299,"volume":94080,"rsi_14":58.0,"sma_20":460725.0,"sma_60":451325.0,"sma_120":392712.5},{"date":"2026-02-03","open":476259,"high":508142,"low":468288,"close":501168,"volume":122832,"rsi_14":65.42,"sma_20":462425.0,"sma_60":452316.67,"sma_120":394541.67},{"date":"2026-02-04","open":492699,"high":569916,"low":492200,"close":538033,"volume":298412,"rsi_14":64.72,"sma_20":459500.0,"sma_60":388116.67,"sma_120":338666.67},{"date":"2026-02-05","open":554971,"high":557960,"low":525080,"close":539029,"volume":215206,"rsi_14":64.29,"sma_20":463600.0,"sma_60":392050.0,"sma_120":340537.5},{"date":"2026-02-06","open":517109,"high":567923,"low":517109,"close":549989,"volume":252614,"rsi_14":69.36,"sma_20":469025.0,"sma_60":396175.0,"sma_120":342516.67},{"date":"2026-02-09","open":555967,"high":563938,"low":535044,"close":560949,"volume":164953,"rsi_14":70.79,"sma_20":475225.0,"sma_60":400466.67,"sma_120":344591.67},{"date":"2026-02-10","open":554971,"high":615749,"low":554971,"close":588847,"volume":219899,"rsi_14":78.38,"sma_20":482600.0,"sma_60":405216.67,"sma_120":347025.0},{"date":"2026-02-11","open":603792,"high":640658,"low":597814,"close":623720,"volume":197334,"rsi_14":84.78,"sma_20":491200.0,"sma_60":410808.33,"sma_120":349883.33},{"date":"2026-02-12","open":621727,"high":635676,"low":602796,"close":611763,"volume":161534,"rsi_14":80.46,"sma_20":497925.0,"sma_60":416191.67,"sma_120":352570.83},{"date":"2026-02-13","open":610767,"high":613756,"low":596818,"close":598811,"volume":77751,"rsi_14":79.85,"sma_20":503825.0,"sma_60":421341.67,"sma_120":355170.83},{"date":"2026-02-19","open":599807,"high":623719,"low":593829,"close":618738,"volume":70162,"rsi_14":81.25,"sma_20":511225.0,"sma_60":426758.33,"sma_120":357875.0},{"date":"2026-02-20","open":618738,"high":618738,"low":599807,"close":607778,"volume":59685,"rsi_14":78.58,"sma_20":518025.0,"sma_60":431941.67,"sma_120":360441.67},{"date":"2026-02-23","open":606781,"high":625712,"low":596818,"close":613756,"volume":98918,"rsi_14":78.21,"sma_20":525775.0,"sma_60":436891.67,"sma_120":363045.83},{"date":"2026-02-24","open":621727,"high":644643,"low":601800,"close":613756,"volume":127981,"rsi_14":79.89,"sma_20":534075.0,"sma_60":441958.33,"sma_120":365700.0},{"date":"2026-02-25","open":610767,"high":613756,"low":584862,"close":588847,"volume":128191,"rsi_14":75.2,"sma_20":555800.0,"sma_60":481191.67,"sma_120":427833.33},{"date":"2026-02-26","open":588847,"high":597814,"low":575894,"close":591836,"volume":84080,"rsi_14":78.18,"sma_20":548225.0,"sma_60":450158.33,"sma_120":370695.83},{"date":"2026-02-27","open":586854,"high":595821,"low":568920,"close":590840,"volume":122641,"rsi_14":64.97,"sma_20":567350.0,"sma_60":485891.67,"sma_120":432695.83},{"date":"2026-03-03","open":574898,"high":602796,"low":564934,"close":568920,"volume":81550,"rsi_14":57.58,"sma_20":569950.0,"sma_60":487800.0,"sma_120":434929.17},{"date":"2026-03-04","open":535044,"high":544011,"low":473270,"close":476259,"volume":151466,"rsi_14":36.79,"sma_20":568600.0,"sma_60":488250.0,"sma_120":436379.17},{"date":"2026-03-05","open":502164,"high":531058,"low":497182,"close":517109,"volume":92225,"rsi_14":42.9,"sma_20":570350.0,"sma_60":489733.33,"sma_120":438129.17},{"date":"2026-03-06","open":502164,"high":528069,"low":498179,"close":514120,"volume":70840,"rsi_14":36.84,"sma_20":572800.0,"sma_60":491100.0,"sma_120":439887.5},{"date":"2026-03-09","open":477753,"high":486720,"low":462808,"close":479746,"volume":109156,"rsi_14":24.6,"sma_20":571725.0,"sma_60":491958.33,"sma_120":441362.5},{"date":"2026-03-10","open":503160,"high":509138,"low":493197,"close":509138,"volume":70911,"rsi_14":32.95,"sma_20":570275.0,"sma_60":493375.0,"sma_120":443075.0},{"date":"2026-03-11","open":518106,"high":525080,"low":479746,"close":488215,"volume":142724,"rsi_14":32.1,"sma_20":567725.0,"sma_60":494516.67,"sma_120":444608.33},{"date":"2026-03-12","open":486222,"high":493197,"low":463804,"close":486222,"volume":209613,"rsi_14":27.23,"sma_20":564525.0,"sma_60":495516.67,"sma_120":446254.17},{"date":"2026-03-13","open":471775,"high":503160,"low":467790,"close":494691,"volume":115071,"rsi_14":30.4,"sma_20":561200.0,"sma_60":496566.67,"sma_120":447966.67},{"date":"2026-03-16","open":491204,"high":501168,"low":476259,"close":498178,"volume":77143,"rsi_14":29.79,"sma_20":556650.0,"sma_60":476666.67,"sma_120":391495.83},{"date":"2026-03-17","open":509138,"high":542018,"low":505153,"close":518106,"volume":117882,"rsi_14":34.36,"sma_20":551350.0,"sma_60":479633.33,"sma_120":393495.83},{"date":"2026-03-18","open":532055,"high":541022,"low":519102,"close":529066,"volume":83347,"rsi_14":39.76,"sma_20":547200.0,"sma_60":482616.67,"sma_120":395512.5},{"date":"2026-03-19","open":513124,"high":522091,"low":509138,"close":517109,"volume":36384,"rsi_14":37.58,"sma_20":543100.0,"sma_60":485558.33,"sma_120":397470.83},{"date":"2026-03-20","open":528069,"high":562942,"low":528069,"close":557960,"volume":126009,"rsi_14":45.18,"sma_20":540050.0,"sma_60":489125.0,"sma_120":399670.83},{"date":"2026-03-23","open":530062,"high":531058,"low":496933,"close":499175,"volume":108070,"rsi_14":40.77,"sma_20":534600.0,"sma_60":491583.33,"sma_120":401408.33},{"date":"2026-03-24","open":523087,"high":523087,"low":498179,"close":509138,"volume":56470,"rsi_14":55.57,"sma_20":529350.0,"sma_60":494375.0,"sma_120":403262.5},{"date":"2026-03-25","open":526076,"high":546004,"low":520098,"close":539029,"volume":74752,"rsi_14":53.86,"sma_20":525600.0,"sma_60":497575.0,"sma_120":405379.17},{"date":"2026-03-26","open":550985,"high":568920,"low":541022,"close":548993,"volume":104774,"rsi_14":55.99,"sma_20":523600.0,"sma_60":501016.67,"sma_120":407575.0},{"date":"2026-03-27","open":533051,"high":553974,"low":521095,"close":547000,"volume":70078,"rsi_14":63.01,"sma_20":521350.0,"sma_60":504516.67,"sma_120":409729.17},{"date":"2026-03-30","open":506000,"high":527000,"low":502000,"close":524000,"volume":63929,"rsi_14":52.55,"sma_20":517900.0,"sma_60":506116.67,"sma_120":411745.83},{"date":"2026-03-31","open":516000,"high":538000,"low":514000,"close":515000,"volume":75995,"rsi_14":55.14,"sma_20":515100.0,"sma_60":507941.67,"sma_120":413733.33},{"date":"2026-04-01","open":531038,"high":557989,"low":529042,"close":552000,"volume":54685,"rsi_14":61.65,"sma_20":518850.0,"sma_60":510600.0,"sma_120":416000.0},{"date":"2026-04-02","open":554000,"high":557000,"low":501000,"close":505000,"volume":78703,"rsi_14":51.33,"sma_20":518150.0,"sma_60":512508.33,"sma_120":417879.17},{"date":"2026-04-03","open":517000,"high":522000,"low":503000,"close":507000,"volume":47643,"rsi_14":51.1,"sma_20":517700.0,"sma_60":513875.0,"sma_120":419775.0},{"date":"2026-04-06","open":508000,"high":524000,"low":498500,"close":500000,"volume":49949,"rsi_14":46.71,"sma_20":518625.0,"sma_60":515141.67,"sma_120":421691.67},{"date":"2026-04-07","open":503000,"high":517000,"low":489500,"close":507000,"volume":58763,"rsi_14":46.0,"sma_20":518425.0,"sma_60":516066.67,"sma_120":423612.5},{"date":"2026-04-08","open":528000,"high":538000,"low":475500,"close":493500,"volume":180967,"rsi_14":45.77,"sma_20":518600.0,"sma_60":516641.67,"sma_120":425370.83},{"date":"2026-04-09","open":497500,"high":498000,"low":480000,"close":487000,"volume":104309,"rsi_14":36.33,"sma_20":518550.0,"sma_60":517366.67,"sma_120":427066.67},{"date":"2026-04-10","open":491000,"high":505000,"low":481000,"close":500000,"volume":67208,"rsi_14":49.77,"sma_20":518725.0,"sma_60":518383.33,"sma_120":428858.33},{"date":"2026-04-13","open":495000,"high":517000,"low":483500,"close":510000,"volume":79804,"rsi_14":49.77,"sma_20":519225.0,"sma_60":519491.67,"sma_120":430783.33},{"date":"2026-04-14","open":516000,"high":524000,"low":500000,"close":501000,"volume":66927,"rsi_14":40.0,"sma_20":518275.0,"sma_60":520275.0,"sma_120":432633.33},{"date":"2026-04-15","open":506000,"high":522000,"low":489500,"close":512000,"volume":108280,"rsi_14":40.3,"sma_20":517325.0,"sma_60":520816.67,"sma_120":434550.0},{"date":"2026-04-16","open":521000,"high":546000,"low":520000,"close":528000,"volume":90320,"rsi_14":45.12,"sma_20":517775.0,"sma_60":521566.67,"sma_120":436604.17},{"date":"2026-04-17","open":540000,"high":543000,"low":527000,"close":533000,"volume":69904,"rsi_14":52.31,"sma_20":516425.0,"sma_60":522566.67,"sma_120":438716.67},{"date":"2026-04-20","open":537000,"high":542500,"low":527000,"close":529000,"volume":46825,"rsi_14":53.68,"sma_20":517825.0,"sma_60":523483.33,"sma_120":440779.17},{"date":"2026-04-21","open":529000,"high":529000,"low":501000,"close":504000,"volume":123143,"rsi_14":36.16,"sma_20":517475.0,"sma_60":524200.0,"sma_120":442612.5},{"date":"2026-04-22","open":505000,"high":507000,"low":491500,"close":494500,"volume":81253,"rsi_14":46.21,"sma_20":515150.0,"sma_60":524941.67,"sma_120":444379.17},{"date":"2026-04-23","open":497500,"high":499500,"low":483000,"close":490000,"volume":123319,"rsi_14":43.97,"sma_20":512100.0,"sma_60":525500.0,"sma_120":446112.5},{"date":"2026-04-24","open":492500,"high":502000,"low":486000,"close":497500,"volume":72984,"rsi_14":49.12,"sma_20":509525.0,"sma_60":526366.67,"sma_120":447900.0},{"date":"2026-04-27","open":500000,"high":504000,"low":492500,"close":494500,"volume":57961,"rsi_14":45.45,"sma_20":508050.0,"sma_60":527175.0,"sma_120":449604.17},{"date":"2026-04-28","open":494000,"high":497000,"low":486000,"close":491500,"volume":70922,"rsi_14":49.21,"sma_20":506875.0,"sma_60":527958.33,"sma_120":451216.67},{"date":"2026-04-29","open":495500,"high":500000,"low":482500,"close":483000,"volume":75323,"rsi_14":48.45,"sma_20":503375.0,"sma_60":528416.67,"sma_120":452741.67},{"date":"2026-04-30","open":481500,"high":483500,"low":456500,"close":460000,"volume":142664,"rsi_14":32.92,"sma_20":501900.0,"sma_60":513016.67,"sma_120":525354.17},{"date":"2026-05-04","open":464000,"high":464000,"low":444000,"close":445000,"volume":111138,"rsi_14":27.43,"sma_20":498025.0,"sma_60":529508.33,"sma_120":459695.83},{"date":"2026-05-06","open":442000,"high":442500,"low":432500,"close":434500,"volume":110815,"rsi_14":27.15,"sma_20":494750.0,"sma_60":528366.67,"sma_120":460779.17},{"date":"2026-05-07","open":435000,"high":443000,"low":429000,"close":430500,"volume":80249,"rsi_14":20.58,"sma_20":490925.0,"sma_60":526541.67,"sma_120":461820.83},{"date":"2026-05-08","open":435000,"high":440000,"low":431000,"close":436000,"volume":59499,"rsi_14":14.06,"sma_20":488050.0,"sma_60":524791.67,"sma_120":462904.17},{"date":"2026-05-11","open":440000,"high":442000,"low":420000,"close":423500,"volume":94692,"rsi_14":9.59,"sma_20":484875.0,"sma_60":522650.0,"sma_120":464012.5},{"date":"2026-05-12","open":425000,"high":465250,"low":423500,"close":454500,"volume":203205,"rsi_14":27.08,"sma_20":482600.0,"sma_60":520841.67,"sma_120":465375.0},{"date":"2026-05-13","open":463000,"high":463000,"low":430000,"close":445000,"volume":149970,"rsi_14":29.93,"sma_20":479350.0,"sma_60":518408.33,"sma_120":466650.0},{"date":"2026-05-14","open":444500,"high":471500,"low":442000,"close":449500,"volume":99915,"rsi_14":34.15,"sma_20":476775.0,"sma_60":515466.67,"sma_120":467929.17},{"date":"2026-05-15","open":455000,"high":506000,"low":451000,"close":472500,"volume":292081,"rsi_14":44.55,"sma_20":474800.0,"sma_60":513108.33,"sma_120":469375.0},{"date":"2026-05-18","open":465000,"high":465000,"low":418500,"close":432500,"volume":150556,"rsi_14":33.16,"sma_20":470025.0,"sma_60":510300.0,"sma_120":470320.83},{"date":"2026-05-19","open":432000,"high":451500,"low":421500,"close":439500,"volume":156935,"rsi_14":36.04,"sma_20":465350.0,"sma_60":507275.0,"sma_120":471383.33},{"date":"2026-05-20","open":437000,"high":439000,"low":405500,"close":414500,"volume":117958,"rsi_14":32.42,"sma_20":459625.0,"sma_60":504016.67,"sma_120":472066.67},{"date":"2026-05-21","open":418500,"high":450000,"low":416000,"close":436500,"volume":87330,"rsi_14":40.0,"sma_20":456250.0,"sma_60":501025.0,"sma_120":472700.0},{"date":"2026-05-22","open":446500,"high":479000,"low":445000,"close":454000,"volume":131830,"rsi_14":48.68,"sma_20":454225.0,"sma_60":498325.0,"sma_120":473433.33},{"date":"2026-05-26","open":469000,"high":472500,"low":443000,"close":469000,"volume":95505,"rsi_14":55.29,"sma_20":453175.0,"sma_60":496291.67,"sma_120":474137.5},{"date":"2026-05-27","open":462500,"high":508000,"low":455000,"close":489000,"volume":239295,"rsi_14":61.52,"sma_20":452750.0,"sma_60":494541.67,"sma_120":474937.5},{"date":"2026-05-28","open":489000,"high":503000,"low":468000,"close":485500,"volume":122274,"rsi_14":61.65,"sma_20":452300.0,"sma_60":492750.0,"sma_120":475858.33},{"date":"2026-05-29","open":502000,"high":509000,"low":484000,"close":491000,"volume":147040,"rsi_14":61.65,"sma_20":452275.0,"sma_60":491416.67,"sma_120":476808.33},{"date":"2026-06-01","open":570000,"high":570000,"low":509000,"close":539000,"volume":716871,"rsi_14":71.27,"sma_20":455075.0,"sma_60":492433.33,"sma_120":478195.83},{"date":"2026-06-02","open":553000,"high":578000,"low":503000,"close":507000,"volume":420763,"rsi_14":59.63,"sma_20":457425.0,"sma_60":492233.33,"sma_120":479362.5},{"date":"2026-06-04","open":508000,"high":532000,"low":476000,"close":491500,"volume":211491,"rsi_14":58.35,"sma_20":459750.0,"sma_60":491825.0,"sma_120":480454.17},{"date":"2026-06-05","open":537000,"high":567000,"low":490000,"close":494000,"volume":546086,"rsi_14":58.05,"sma_20":462725.0,"sma_60":492033.33,"sma_120":481616.67},{"date":"2026-06-08","open":451000,"high":461500,"low":408500,"close":413000,"volume":184811,"rsi_14":41.11,"sma_20":461850.0,"sma_60":490400.0,"sma_120":482104.17},{"date":"2026-06-09","open":413000,"high":437000,"low":388500,"close":428500,"volume":244154,"rsi_14":49.35,"sma_20":461475.0,"sma_60":489375.0,"sma_120":482766.67},{"date":"2026-06-10","open":405500,"high":426500,"low":397500,"close":411500,"volume":125302,"rsi_14":45.62,"sma_20":460875.0,"sma_60":488100.0,"sma_120":483345.83},{"date":"2026-06-11","open":393500,"high":414000,"low":385000,"close":411000,"volume":170824,"rsi_14":49.41,"sma_20":458700.0,"sma_60":486675.0,"sma_120":483837.5},{"date":"2026-06-12","open":422500,"high":434500,"low":409000,"close":411000,"volume":106237,"rsi_14":45.34,"sma_20":457000.0,"sma_60":485191.67,"sma_120":484408.33},{"date":"2026-06-15","open":422000,"high":430500,"low":417500,"close":420500,"volume":80880,"rsi_14":43.69,"sma_20":455550.0,"sma_60":483533.33,"sma_120":485029.17},{"date":"2026-06-16","open":423500,"high":435500,"low":412500,"close":425500,"volume":92461,"rsi_14":41.49,"sma_20":453200.0,"sma_60":481775.0,"sma_120":485629.17},{"date":"2026-06-17","open":443500,"high":462500,"low":423500,"close":446500,"volume":186759,"rsi_14":34.11,"sma_20":446425.0,"sma_60":469566.67,"sma_120":488933.33},{"date":"2026-06-18","open":440000,"high":444000,"low":424000,"close":425500,"volume":89705,"rsi_14":39.05,"sma_20":453200.0,"sma_60":478325.0,"sma_120":487125.0},{"date":"2026-06-19","open":424000,"high":428500,"low":400000,"close":411000,"volume":112571,"rsi_14":35.87,"sma_20":453025.0,"sma_60":476825.0,"sma_120":487679.17},{"date":"2026-06-22","open":406000,"high":411500,"low":397000,"close":403500,"volume":59777,"rsi_14":22.06,"sma_20":451375.0,"sma_60":475033.33,"sma_120":488216.67},{"date":"2026-06-23","open":399500,"high":407500,"low":376500,"close":377000,"volume":89650,"rsi_14":22.57,"sma_20":447525.0,"sma_60":472300.0,"sma_120":487791.67},{"date":"2026-06-24","open":376000,"high":409000,"low":369500,"close":403000,"volume":96009,"rsi_14":32.12,"sma_20":444225.0,"sma_60":469833.33,"sma_120":487770.83},{"date":"2026-06-25","open":402000,"high":415500,"low":394000,"close":394000,"volume":60021,"rsi_14":30.31,"sma_20":439475.0,"sma_60":467250.0,"sma_120":487775.0},{"date":"2026-06-26","open":396500,"high":399000,"low":358500,"close":366000,"volume":99359,"rsi_14":38.31,"sma_20":433500.0,"sma_60":464616.67,"sma_120":487570.83},{"date":"2026-06-29","open":370000,"high":429500,"low":370000,"close":428000,"volume":154148,"rsi_14":49.9,"sma_20":430350.0,"sma_60":463166.67,"sma_120":487595.83},{"date":"2026-06-30","open":423500,"high":427500,"low":397000,"close":397500,"volume":78661,"rsi_14":47.32,"sma_20":423275.0,"sma_60":460575.0,"sma_120":487375.0},{"date":"2026-07-01","open":404500,"high":422000,"low":386500,"close":422000,"volume":94290,"rsi_14":51.93,"sma_20":419025.0,"sma_60":459191.67,"sma_120":487129.17},{"date":"2026-07-02","open":417000,"high":467500,"low":404000,"close":436000,"volume":203337,"rsi_14":54.18,"sma_20":416250.0,"sma_60":458008.33,"sma_120":486937.5},{"date":"2026-07-03","open":440000,"high":470000,"low":434500,"close":461500,"volume":213413,"rsi_14":56.51,"sma_20":414625.0,"sma_60":457366.67,"sma_120":487087.5},{"date":"2026-07-06","open":454000,"high":454500,"low":410000,"close":423000,"volume":92905,"rsi_14":49.64,"sma_20":415125.0,"sma_60":455966.67,"sma_120":486954.17},{"date":"2026-07-07","open":419000,"high":448500,"low":416000,"close":430000,"volume":108376,"rsi_14":47.53,"sma_20":415200.0,"sma_60":454908.33,"sma_120":486841.67},{"date":"2026-07-08","open":428000,"high":435000,"low":401000,"close":409000,"volume":86155,"rsi_14":47.53,"sma_20":415075.0,"sma_60":453608.33,"sma_120":486466.67},{"date":"2026-07-09","open":408500,"high":416000,"low":395000,"close":401000,"volume":78499,"rsi_14":48.48,"sma_20":414575.0,"sma_60":451958.33,"sma_120":485812.5},{"date":"2026-07-10","open":401000,"high":411000,"low":384000,"close":389000,"volume":112182,"rsi_14":47.82,"sma_20":413475.0,"sma_60":449941.67,"sma_120":485029.17},{"date":"2026-07-13","open":392000,"high":408000,"low":378000,"close":381500,"volume":87033,"rsi_14":50.72,"sma_20":411525.0,"sma_60":447950.0,"sma_120":484266.67},{"date":"2026-07-14","open":382000,"high":383000,"low":342000,"close":356500,"volume":170702,"rsi_14":42.56,"sma_20":408075.0,"sma_60":445358.33,"sma_120":483287.5},{"date":"2026-07-15","open":366000,"high":390000,"low":365000,"close":384500,"volume":91569,"rsi_14":48.57,"sma_20":404975.0,"sma_60":442966.67,"sma_120":482650.0},{"date":"2026-07-16","open":384000,"high":392500,"low":370500,"close":386000,"volume":85669,"rsi_14":53.28,"sma_20":403000.0,"sma_60":440516.67,"sma_120":482116.67},{"date":"2026-07-20","open":382500,"high":383500,"low":368000,"close":372000,"volume":59652,"rsi_14":39.11,"sma_20":401050.0,"sma_60":437900.0,"sma_120":481412.5},{"date":"2026-07-21","open":369500,"high":375500,"low":364000,"close":372500,"volume":75967,"rsi_14":44.49,"sma_20":399500.0,"sma_60":435708.33,"sma_120":480804.17},{"date":"2026-07-22","open":378000,"high":382000,"low":358500,"close":369000,"volume":99395,"rsi_14":37.14,"sma_20":399100.0,"sma_60":433616.67,"sma_120":480162.5},{"date":"2026-07-23","open":369000,"high":390000,"low":367500,"close":389000,"volume":71534,"rsi_14":38.92,"sma_20":398400.0,"sma_60":431933.33,"sma_120":479700.0},{"date":"2026-07-24","open":381000,"high":398500,"low":381000,"close":392000,"volume":71326,"rsi_14":31.66,"sma_20":398300.0,"sma_60":430175.0,"sma_120":479170.83},{"date":"2026-07-27","open":394000,"high":403500,"low":387500,"close":390500,"volume":28559,"rsi_14":39.34,"sma_20":399525.0,"sma_60":428441.67,"sma_120":478679.17},{"date":"2026-07-28","open":386000,"high":392000,"low":365000,"close":374500,"volume":51038,"rsi_14":32.82,"sma_20":396850.0,"sma_60":426491.67,"sma_120":477995.83},{"date":"2026-07-29","open":379000,"high":380000,"low":302000,"close":322000,"volume":300792,"rsi_14":27.46,"sma_20":393075.0,"sma_60":423808.33,"sma_120":477041.67},{"date":"2026-07-30","open":310000,"high":329000,"low":309000,"close":311500,"volume":78126,"rsi_14":27.11,"sma_20":387550.0,"sma_60":421333.33,"sma_120":475604.17},{"date":"2026-07-31","open":313500,"high":335500,"low":312000,"close":333500,"volume":102400,"rsi_14":36.5,"sma_20":382425.0,"sma_60":419475.0,"sma_120":474491.67},{"date":"2026-08-03","open":329000,"high":355000,"low":323500,"close":345500,"volume":101994,"rsi_14":41.43,"sma_20":376625.0,"sma_60":417991.67,"sma_120":473179.17},{"date":"2026-08-04","open":341000,"high":379500,"low":340500,"close":378000,"volume":93358,"rsi_14":54.94,"sma_20":374375.0,"sma_60":417116.67,"sma_120":471829.17},{"date":"2026-08-05","open":376000,"high":388000,"low":372000,"close":380000,"volume":97816,"rsi_14":48.83,"sma_20":371875.0,"sma_60":416183.33,"sma_120":470487.5},{"date":"2026-08-06","open":381500,"high":396500,"low":378500,"close":391000,"volume":73591,"rsi_14":51.24,"sma_20":370975.0,"sma_60":415641.67,"sma_120":469145.83},{"date":"2026-08-07","open":388000,"high":393500,"low":382500,"close":392500,"volume":52649,"rsi_14":55.44,"sma_20":370550.0,"sma_60":414608.33,"sma_120":467725.0},{"date":"2026-08-10","open":390500,"high":409500,"low":389500,"close":407500,"volume":37369,"rsi_14":58.62,"sma_20":371475.0,"sma_60":413983.33,"sma_120":466195.83},{"date":"2026-08-11","open":407500,"high":430000,"low":404000,"close":413000,"volume":57185,"rsi_14":60.73,"sma_20":373050.0,"sma_60":413375.0,"sma_120":464420.83},{"date":"2026-08-12","open":412000,"high":412000,"low":392500,"close":396000,"volume":87181,"rsi_14":51.73,"sma_20":375025.0,"sma_60":412100.0,"sma_120":462604.17},{"date":"2026-08-13","open":398500,"high":400500,"low":391000,"close":398500,"volume":79772,"rsi_14":51.61,"sma_20":375725.0,"sma_60":411533.33,"sma_120":460916.67},{"date":"2026-08-14","open":395000,"high":402000,"low":389750,"close":398500,"volume":48151,"rsi_14":52.0,"sma_20":376350.0,"sma_60":410850.0,"sma_120":459062.5},{"date":"2026-08-18","open":395500,"high":398000,"low":385500,"close":392000,"volume":65857,"rsi_14":54.59,"sma_20":377350.0,"sma_60":410475.0,"sma_120":457245.83},{"date":"2026-08-19","open":386000,"high":394000,"low":374000,"close":388500,"volume":49525,"rsi_14":73.5,"sma_20":378150.0,"sma_60":409675.0,"sma_120":455350.0},{"date":"2026-08-20","open":403000,"high":406500,"low":384000,"close":399000,"volume":94247,"rsi_14":80.92,"sma_20":379650.0,"sma_60":408758.33,"sma_120":453541.67},{"date":"2026-08-21","open":390500,"high":428000,"low":380500,"close":415500,"volume":124032,"rsi_14":80.15,"sma_20":380975.0,"sma_60":407866.67,"sma_120":452079.17},{"date":"2026-08-24","open":438000,"high":540000,"low":438000,"close":540000,"volume":514563,"rsi_14":89.13,"sma_20":388375.0,"sma_60":408716.67,"sma_120":451629.17},{"date":"2026-08-25","open":550000,"high":553000,"low":464500,"close":501000,"volume":711201,"rsi_14":74.12,"sma_20":393900.0,"sma_60":408975.0,"sma_120":450862.5},{"date":"2026-08-26","open":527000,"high":564000,"low":514000,"close":530000,"volume":556680,"rsi_14":76.6,"sma_20":401675.0,"sma_60":409625.0,"sma_120":450520.83},{"date":"2026-08-27","open":520000,"high":533000,"low":498500,"close":504000,"volume":209506,"rsi_14":69.02,"sma_20":410775.0,"sma_60":409041.67,"sma_120":450737.5},{"date":"2026-08-28","open":507000,"high":513000,"low":494000,"close":509000,"volume":142205,"rsi_14":69.38,"sma_20":420650.0,"sma_60":409075.0,"sma_120":450654.17},{"date":"2026-08-31","open":492500,"high":500000,"low":474500,"close":492500,"volume":153116,"rsi_14":64.07,"sma_20":428600.0,"sma_60":409091.67,"sma_120":450458.33},{"date":"2026-09-01","open":489000,"high":495500,"low":478000,"close":492000,"volume":96062,"rsi_14":63.3,"sma_20":435925.0,"sma_60":409058.33,"sma_120":450545.83},{"date":"2026-09-02","open":479000,"high":509000,"low":469000,"close":474000,"volume":194645,"rsi_14":63.09,"sma_20":440725.0,"sma_60":410075.0,"sma_120":450237.5},{"date":"2026-09-03","open":475500,"high":481000,"low":451000,"close":460500,"volume":166958,"rsi_14":60.03,"sma_20":444750.0,"sma_60":410608.33,"sma_120":449991.67},{"date":"2026-09-04","open":463500,"high":486500,"low":455500,"close":473500,"volume":151326,"rsi_14":61.65,"sma_20":448875.0,"sma_60":411641.67,"sma_120":449870.83},{"date":"2026-09-07","open":470500,"high":475500,"low":457000,"close":475500,"volume":96972,"rsi_14":63.15,"sma_20":453025.0,"sma_60":412716.67,"sma_120":449695.83},{"date":"2026-09-08","open":480000,"high":485000,"low":466000,"close":471000,"volume":99415,"rsi_14":62.95,"sma_20":456200.0,"sma_60":413716.67,"sma_120":449454.17},{"date":"2026-09-09","open":465000,"high":495500,"low":461500,"close":494500,"volume":136830,"rsi_14":64.4,"sma_20":460275.0,"sma_60":414950.0,"sma_120":449241.67},{"date":"2026-09-10","open":488000,"high":490500,"low":475000,"close":481500,"volume":130632,"rsi_14":60.06,"sma_20":464550.0,"sma_60":415883.33,"sma_120":448829.17},{"date":"2026-09-11","open":467000,"high":472500,"low":458000,"close":464000,"volume":64512,"rsi_14":32.81,"sma_20":467825.0,"sma_60":416175.0,"sma_120":448370.83},{"date":"2026-09-14","open":454000,"high":485000,"low":452000,"close":468500,"volume":130957,"rsi_14":41.29,"sma_20":471325.0,"sma_60":416891.67,"sma_120":447608.33},{"date":"2026-09-15","open":479000,"high":507000,"low":477500,"close":495500,"volume":178299,"rsi_14":40.65,"sma_20":476500.0,"sma_60":418300.0,"sma_120":447562.5},{"date":"2026-09-16","open":503000,"high":514000,"low":495000,"close":501000,"volume":152533,"rsi_14":49.09,"sma_20":482125.0,"sma_60":419925.0,"sma_120":447479.17},{"date":"2026-09-17","open":507000,"high":528000,"low":501000,"close":515000,"volume":175609,"rsi_14":51.73,"sma_20":487925.0,"sma_60":422225.0,"sma_120":447262.5},{"date":"2026-09-18","open":511000,"high":519000,"low":500000,"close":505000,"volume":103885,"rsi_14":53.75,"sma_20":492400.0,"sma_60":423925.0,"sma_120":446879.17},{"date":"2026-09-21","open":507000,"high":512000,"low":500000,"close":506000,"volume":40448,"rsi_14":54.19,"sma_20":490700.0,"sma_60":425791.67,"sma_120":446520.83},{"date":"2026-09-22","open":505000,"high":508000,"low":498500,"close":504000,"volume":57667,"rsi_14":59.93,"sma_20":490850.0,"sma_60":428091.67,"sma_120":446354.17},{"date":"2026-09-23","open":506000,"high":534000,"low":506000,"close":519000,"volume":126975,"rsi_14":69.18,"sma_20":490300.0,"sma_60":429608.33,"sma_120":446387.5},{"date":"2026-09-28","open":520000,"high":521000,"low":498500,"close":503000,"volume":73375,"rsi_14":59.49,"sma_20":490250.0,"sma_60":431366.67,"sma_120":445970.83},{"date":"2026-09-29","open":503000,"high":514000,"low":485500,"close":502000,"volume":64128,"rsi_14":58.58,"sma_20":489900.0,"sma_60":432700.0,"sma_120":445945.83},{"date":"2026-09-30","open":500000,"high":517000,"low":486000,"close":498500,"volume":71699,"rsi_14":58.96,"sma_20":490200.0,"sma_60":433741.67,"sma_120":445875.0},{"date":"2026-10-01","open":498000,"high":526000,"low":493500,"close":500000,"volume":91908,"rsi_14":52.09,"sma_20":490600.0,"sma_60":434383.33,"sma_120":445875.0},{"date":"2026-10-02","open":501000,"high":507000,"low":492500,"close":504000,"volume":55128,"rsi_14":59.18,"sma_20":492100.0,"sma_60":435733.33,"sma_120":445850.0},{"date":"2026-10-06","open":505000,"high":530000,"low":498000,"close":529000,"volume":93800,"rsi_14":75.0,"sma_20":495525.0,"sma_60":437383.33,"sma_120":446145.83},{"date":"2026-10-07","open":538000,"high":551000,"low":516000,"close":534000,"volume":191955,"rsi_14":75.1,"sma_20":498550.0,"sma_60":439466.67,"sma_120":446537.5},{"date":"2026-10-08","open":526000,"high":526000,"low":475000,"close":482000,"volume":274223,"rsi_14":45.66,"sma_20":498875.0,"sma_60":440816.67,"sma_120":446387.5},{"date":"2026-10-12","open":482000,"high":488000,"low":465000,"close":466500,"volume":92716,"rsi_14":39.58,"sma_20":498650.0,"sma_60":442108.33,"sma_120":446025.0},{"date":"2026-10-13","open":460000,"high":470000,"low":444000,"close":445000,"volume":112625,"rsi_14":29.77,"sma_20":496175.0,"sma_60":443166.67,"sma_120":445558.33},{"date":"2026-10-14","open":444000,"high":447500,"low":394500,"close":404000,"volume":253893,"rsi_14":25.25,"sma_20":492300.0,"sma_60":443958.33,"sma_120":444658.33},{"date":"2026-10-15","open":390500,"high":393500,"low":370000,"close":379500,"volume":204667,"rsi_14":22.2,"sma_20":488075.0,"sma_60":443875.0,"sma_120":443420.83},{"date":"2026-10-16","open":390500,"high":407500,"low":386500,"close":397000,"volume":83269,"rsi_14":27.98,"sma_20":484500.0,"sma_60":444058.33,"sma_120":442287.5},{"date":"2026-10-19","open":389500,"high":394500,"low":370000,"close":392500,"volume":103419,"rsi_14":22.8,"sma_20":479350.0,"sma_60":444400.0,"sma_120":441150.0},{"date":"2026-10-20","open":389000,"high":396500,"low":371500,"close":371500,"volume":55776,"rsi_14":22.32,"sma_20":472875.0,"sma_60":444383.33,"sma_120":440045.83},{"date":"2026-10-21","open":383000,"high":393500,"low":376500,"close":380500,"volume":73107,"rsi_14":25.25,"sma_20":466150.0,"sma_60":444575.0,"sma_120":439095.83},{"date":"2026-10-22","open":378000,"high":388500,"low":364500,"close":367500,"volume":75618,"rsi_14":24.31,"sma_20":459275.0,"sma_60":444216.67,"sma_120":438075.0},{"date":"2026-10-23","open":366000,"high":370500,"low":355500,"close":359000,"volume":59909,"rsi_14":23.09,"sma_20":451925.0,"sma_60":443666.67,"sma_120":436920.83},{"date":"2026-10-26","open":353000,"high":365500,"low":350000,"close":351000,"volume":66641,"rsi_14":21.24,"sma_20":444275.0,"sma_60":443008.33,"sma_120":435725.0},{"date":"2026-10-27","open":353000,"high":359500,"low":345000,"close":353000,"volume":72287,"rsi_14":13.79,"sma_20":435975.0,"sma_60":442650.0,"sma_120":434570.83},{"date":"2026-10-28","open":355000,"high":387500,"low":355000,"close":373500,"volume":112716,"rsi_14":18.96,"sma_20":429500.0,"sma_60":443508.33,"sma_120":433658.33},{"date":"2026-10-29","open":390500,"high":396500,"low":375500,"close":395500,"volume":163257,"rsi_14":31.07,"sma_20":424175.0,"sma_60":444908.33,"sma_120":433120.83},{"date":"2026-10-30","open":410000,"high":421500,"low":397000,"close":407000,"volume":249822,"rsi_14":36.75,"sma_20":419600.0,"sma_60":446133.33,"sma_120":432804.17},{"date":"2026-11-02","open":418500,"high":432000,"low":412000,"close":421500,"volume":119721,"rsi_14":44.6,"sma_20":415675.0,"sma_60":447400.0,"sma_120":432695.83},{"date":"2026-11-03","open":418000,"high":426500,"low":407000,"close":412500,"volume":84662,"rsi_14":52.29,"sma_20":411100.0,"sma_60":447975.0,"sma_120":432545.83},{"date":"2026-11-04","open":409000,"high":427000,"low":403000,"close":426500,"volume":91824,"rsi_14":63.43,"sma_20":405975.0,"sma_60":448750.0,"sma_120":432466.67},{"date":"2026-11-05","open":443000,"high":478000,"low":440000,"close":465000,"volume":272941,"rsi_14":67.35,"sma_20":402525.0,"sma_60":449983.33,"sma_120":432812.5},{"date":"2026-11-06","open":444500,"high":497000,"low":444000,"close":465500,"volume":302757,"rsi_14":69.01,"sma_20":401700.0,"sma_60":451200.0,"sma_120":432904.17},{"date":"2026-11-09","open":465500,"high":494000,"low":457000,"close":475500,"volume":121581}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-09","fundamentals":{"eps":18315.16,"pbr":3.83,"per":25.96,"roa":3.6,"roe":5.29,"grade":"C","comment":"PER 25.96배, ROE 5.29%","revenue":1655478527829.0,"analysis":"PER 25.96배입니다. ROE 5.3%입니다. 시가총액 6.09조. 매출 1.66조. 영업이익 3230.83억.","eps_basis":"TTM","debt_ratio":0.46858410056580474,"market_cap":6091628598000,"net_income":234635253785.0,"total_debt":744622878448.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.89,"total_assets":2333714095049.0,"total_equity":1589091216601.0,"profit_margin":14.17,"revenue_basis":"TTM","dividend_yield":0.4,"net_income_basis":"TTM","operating_income":323082958664.0,"operating_margin":19.52,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":475500.0,"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":"2016-11-09","close":293629.0},{"date":"2016-11-10","close":329308.0},{"date":"2016-11-11","close":325206.0},{"date":"2016-11-14","close":330538.0},{"date":"2016-11-15","close":326437.0},{"date":"2016-11-16","close":321926.0},{"date":"2016-11-17","close":314133.0},{"date":"2016-11-18","close":299780.0},{"date":"2016-11-21","close":294039.0},{"date":"2016-11-22","close":294449.0},{"date":"2016-11-23","close":281325.0},{"date":"2016-11-24","close":285427.0},{"date":"2016-11-25","close":296499.0},{"date":"2016-11-28","close":296909.0},{"date":"2016-11-29","close":302240.0},{"date":"2016-11-30","close":302240.0},{"date":"2016-12-01","close":289118.0},{"date":"2016-12-02","close":285016.0},{"date":"2016-12-05","close":283377.0},{"date":"2016-12-06","close":285836.0},{"date":"2016-12-07","close":255080.0},{"date":"2016-12-08","close":249748.0},{"date":"2016-12-09","close":254259.0},{"date":"2016-12-12","close":255900.0},{"date":"2016-12-13","close":263692.0},{"date":"2016-12-14","close":259590.0},{"date":"2016-12-15","close":262870.0},{"date":"2016-12-16","close":262050.0},{"date":"2016-12-19","close":257539.0},{"date":"2016-12-20","close":257950.0},{"date":"2016-12-21","close":259180.0},{"date":"2016-12-22","close":256310.0},{"date":"2016-12-23","close":263280.0},{"date":"2016-12-26","close":269843.0},{"date":"2016-12-27","close":269433.0},{"date":"2016-12-28","close":279685.0},{"date":"2016-12-29","close":250569.0},{"date":"2017-01-02","close":233344.0},{"date":"2017-01-03","close":235396.0},{"date":"2017-01-04","close":243186.0},{"date":"2017-01-05","close":244007.0},{"date":"2017-01-06","close":239496.0},{"date":"2017-01-09","close":235803.0},{"date":"2017-01-10","close":235803.0},{"date":"2017-01-11","close":237854.0},{"date":"2017-01-12","close":237034.0},{"date":"2017-01-13","close":246878.0},{"date":"2017-01-16","close":245648.0},{"date":"2017-01-17","close":243596.0},{"date":"2017-01-18","close":242365.0},{"date":"2017-01-19","close":240316.0},{"date":"2017-01-20","close":246467.0},{"date":"2017-01-23","close":242777.0},{"date":"2017-01-24","close":238675.0},{"date":"2017-01-25","close":234985.0},{"date":"2017-01-26","close":234574.0},{"date":"2017-01-31","close":236214.0},{"date":"2017-02-01","close":246059.0},{"date":"2017-02-02","close":243186.0},{"date":"2017-02-03","close":240316.0},{"date":"2017-02-06","close":242777.0},{"date":"2017-02-07","close":249338.0},{"date":"2017-02-08","close":250569.0},{"date":"2017-02-09","close":248517.0},{"date":"2017-02-10","close":253849.0},{"date":"2017-02-13","close":256720.0},{"date":"2017-02-14","close":259180.0},{"date":"2017-02-15","close":269706.0},{"date":"2017-02-16","close":269706.0},{"date":"2017-02-17","close":274968.0},{"date":"2017-02-20","close":268390.0},{"date":"2017-02-21","close":268828.0},{"date":"2017-02-22","close":265760.0},{"date":"2017-02-23","close":269267.0},{"date":"2017-02-24","close":278917.0},{"date":"2017-02-27","close":281109.0},{"date":"2017-02-28","close":281547.0},{"date":"2017-03-02","close":275409.0},{"date":"2017-03-03","close":267514.0},{"date":"2017-03-06","close":267951.0},{"date":"2017-03-07","close":266196.0},{"date":"2017-03-08","close":260496.0},{"date":"2017-03-09","close":259620.0},{"date":"2017-03-10","close":260496.0},{"date":"2017-03-13","close":260496.0},{"date":"2017-03-14","close":260496.0},{"date":"2017-03-15","close":256111.0},{"date":"2017-03-16","close":256986.0},{"date":"2017-03-17","close":256986.0},{"date":"2017-03-20","close":254356.0},{"date":"2017-03-21","close":254356.0},{"date":"2017-03-22","close":259180.0},{"date":"2017-03-23","close":256986.0},{"date":"2017-03-24","close":261375.0},{"date":"2017-03-27","close":264444.0},{"date":"2017-03-28","close":264004.0},{"date":"2017-03-29","close":264004.0},{"date":"2017-03-30","close":258743.0},{"date":"2017-03-31","close":262250.0},{"date":"2017-04-03","close":266196.0},{"date":"2017-04-04","close":265320.0},{"date":"2017-04-05","close":260935.0},{"date":"2017-04-06","close":259180.0},{"date":"2017-04-07","close":259620.0},{"date":"2017-04-10","close":255234.0},{"date":"2017-04-11","close":254795.0},{"date":"2017-04-12","close":253041.0},{"date":"2017-04-13","close":255673.0},{"date":"2017-04-14","close":265320.0},{"date":"2017-04-17","close":264883.0},{"date":"2017-04-18","close":263126.0},{"date":"2017-04-19","close":262689.0},{"date":"2017-04-20","close":265760.0},{"date":"2017-04-21","close":266196.0},{"date":"2017-04-24","close":264883.0},{"date":"2017-04-25","close":265320.0},{"date":"2017-04-26","close":263567.0},{"date":"2017-04-27","close":262689.0},{"date":"2017-04-28","close":270584.0},{"date":"2017-05-02","close":271021.0},{"date":"2017-05-04","close":277599.0},{"date":"2017-05-08","close":306105.0},{"date":"2017-05-10","close":309613.0},{"date":"2017-05-11","close":333734.0},{"date":"2017-05-12","close":331981.0},{"date":"2017-05-15","close":327157.0},{"date":"2017-05-16","close":319261.0},{"date":"2017-05-17","close":319261.0},{"date":"2017-05-18","close":313999.0},{"date":"2017-05-19","close":313999.0},{"date":"2017-05-22","close":312685.0},{"date":"2017-05-23","close":325840.0},{"date":"2017-05-24","close":321894.0},{"date":"2017-05-25","close":318825.0},{"date":"2017-05-26","close":319261.0},{"date":"2017-05-29","close":314438.0},{"date":"2017-05-30","close":321894.0},{"date":"2017-05-31","close":335050.0},{"date":"2017-06-01","close":340751.0},{"date":"2017-06-02","close":340751.0},{"date":"2017-06-05","close":343822.0},{"date":"2017-06-07","close":339873.0},{"date":"2017-06-08","close":344698.0},{"date":"2017-06-09","close":363557.0},{"date":"2017-06-12","close":358294.0},{"date":"2017-06-13","close":370134.0},{"date":"2017-06-14","close":374080.0},{"date":"2017-06-15","close":372327.0},{"date":"2017-06-16","close":351276.0},{"date":"2017-06-19","close":359169.0},{"date":"2017-06-20","close":350837.0},{"date":"2017-06-21","close":351715.0},{"date":"2017-06-22","close":358294.0},{"date":"2017-06-23","close":358732.0},{"date":"2017-06-26","close":355224.0},{"date":"2017-06-27","close":354785.0},{"date":"2017-06-28","close":335489.0},{"date":"2017-06-29","close":338121.0},{"date":"2017-06-30","close":327157.0},{"date":"2017-07-03","close":324963.0},{"date":"2017-07-04","close":323208.0},{"date":"2017-07-05","close":328032.0},{"date":"2017-07-06","close":334612.0},{"date":"2017-07-07","close":330665.0},{"date":"2017-07-10","close":324087.0},{"date":"2017-07-11","close":328032.0},{"date":"2017-07-12","close":331102.0},{"date":"2017-07-13","close":326280.0},{"date":"2017-07-14","close":328472.0},{"date":"2017-07-17","close":330227.0},{"date":"2017-07-18","close":328909.0},{"date":"2017-07-19","close":328472.0},{"date":"2017-07-20","close":335928.0},{"date":"2017-07-21","close":331102.0},{"date":"2017-07-24","close":330665.0},{"date":"2017-07-25","close":329350.0},{"date":"2017-07-26","close":332420.0},{"date":"2017-07-27","close":334173.0},{"date":"2017-07-28","close":328909.0},{"date":"2017-07-31","close":322771.0},{"date":"2017-08-01","close":317947.0},{"date":"2017-08-02","close":312246.0},{"date":"2017-08-03","close":299526.0},{"date":"2017-08-04","close":302158.0},{"date":"2017-08-07","close":310053.0},{"date":"2017-08-08","close":307860.0},{"date":"2017-08-09","close":302597.0},{"date":"2017-08-10","close":305227.0},{"date":"2017-08-11","close":301721.0},{"date":"2017-08-14","close":299090.0},{"date":"2017-08-16","close":297334.0},{"date":"2017-08-17","close":303913.0},{"date":"2017-08-18","close":321455.0},{"date":"2017-08-21","close":323208.0},{"date":"2017-08-22","close":325401.0},{"date":"2017-08-23","close":322771.0},{"date":"2017-08-24","close":323208.0},{"date":"2017-08-25","close":324963.0},{"date":"2017-08-28","close":348645.0},{"date":"2017-08-29","close":349961.0},{"date":"2017-08-30","close":353908.0},{"date":"2017-08-31","close":353469.0},{"date":"2017-09-01","close":361803.0},{"date":"2017-09-04","close":356538.0},{"date":"2017-09-05","close":351276.0},{"date":"2017-09-06","close":359609.0},{"date":"2017-09-07","close":364871.0},{"date":"2017-09-08","close":363117.0},{"date":"2017-09-11","close":367065.0},{"date":"2017-09-12","close":361363.0},{"date":"2017-09-13","close":353469.0},{"date":"2017-09-14","close":359609.0},{"date":"2017-09-15","close":361363.0},{"date":"2017-09-18","close":355662.0},{"date":"2017-09-19","close":378028.0},{"date":"2017-09-20","close":392062.0},{"date":"2017-09-21","close":388553.0},{"date":"2017-09-22","close":382851.0},{"date":"2017-09-25","close":386799.0},{"date":"2017-09-26","close":386799.0},{"date":"2017-09-27","close":386361.0},{"date":"2017-09-28","close":378028.0},{"date":"2017-09-29","close":398640.0},{"date":"2017-10-10","close":417936.0},{"date":"2017-10-11","close":406095.0},{"date":"2017-10-12","close":425830.0},{"date":"2017-10-13","close":426269.0},{"date":"2017-10-16","close":421007.0},{"date":"2017-10-17","close":422760.0},{"date":"2017-10-18","close":421007.0},{"date":"2017-10-19","close":451704.0},{"date":"2017-10-20","close":449952.0},{"date":"2017-10-23","close":442934.0},{"date":"2017-10-24","close":445565.0},{"date":"2017-10-25","close":427147.0},{"date":"2017-10-26","close":418814.0},{"date":"2017-10-27","close":424953.0},{"date":"2017-10-30","close":405218.0},{"date":"2017-10-31","close":406535.0},{"date":"2017-11-01","close":437671.0},{"date":"2017-11-02","close":425390.0},{"date":"2017-11-03","close":445565.0},{"date":"2017-11-06","close":450828.0},{"date":"2017-11-07","close":442934.0},{"date":"2017-11-08","close":448195.0},{"date":"2017-11-09","close":442055.0},{"date":"2017-11-10","close":443812.0},{"date":"2017-11-13","close":464860.0},{"date":"2017-11-14","close":471000.0},{"date":"2017-11-15","close":515734.0},{"date":"2017-11-16","close":506962.0},{"date":"2017-11-17","close":492928.0},{"date":"2017-11-20","close":503455.0},{"date":"2017-11-21","close":512225.0},{"date":"2017-11-22","close":491174.0},{"date":"2017-11-23","close":494682.0},{"date":"2017-11-24","close":504331.0},{"date":"2017-11-27","close":499067.0},{"date":"2017-11-28","close":504331.0},{"date":"2017-11-29","close":521872.0},{"date":"2017-11-30","close":499067.0},{"date":"2017-12-01","close":508716.0},{"date":"2017-12-04","close":505208.0},{"date":"2017-12-05","close":505208.0},{"date":"2017-12-06","close":487665.0},{"date":"2017-12-07","close":466615.0},{"date":"2017-12-08","close":469248.0},{"date":"2017-12-11","close":500822.0},{"date":"2017-12-12","close":499945.0},{"date":"2017-12-13","close":502578.0},{"date":"2017-12-14","close":499067.0},{"date":"2017-12-15","close":498191.0},{"date":"2017-12-18","close":494682.0},{"date":"2017-12-19","close":499945.0},{"date":"2017-12-20","close":494682.0},{"date":"2017-12-21","close":485033.0},{"date":"2017-12-22","close":502578.0},{"date":"2017-12-26","close":504331.0},{"date":"2017-12-27","close":519534.0},{"date":"2017-12-28","close":522216.0},{"date":"2018-01-02","close":520228.6943},{"date":"2018-01-03","close":532532.4491},{"date":"2018-01-04","close":514956.3359},{"date":"2018-01-05","close":525501.0206},{"date":"2018-01-08","close":526380.5874},{"date":"2018-01-09","close":512239.25},{"date":"2018-01-10","close":517592.024},{"date":"2018-01-11","close":514076.8011},{"date":"2018-01-12","close":544833.2232},{"date":"2018-01-15","close":543076.245},{"date":"2018-01-16","close":532532.4491},{"date":"2018-01-17","close":517592.024},{"date":"2018-01-18","close":519351.0615},{"date":"2018-01-19","close":497404.4062},{"date":"2018-01-22","close":492108.7851},{"date":"2018-01-23","close":513111.9688},{"date":"2018-01-24","close":513199.2003},{"date":"2018-01-25","close":514076.8011},{"date":"2018-01-26","close":519220.4062},{"date":"2018-01-29","close":520228.6943},{"date":"2018-01-30","close":533411.1579},{"date":"2018-01-31","close":524622.4691},{"date":"2018-02-01","close":500016.7996},{"date":"2018-02-02","close":494744.5041},{"date":"2018-02-05","close":457835.9377},{"date":"2018-02-06","close":486836.3643},{"date":"2018-02-07","close":478927.3986},{"date":"2018-02-08","close":480683.4884},{"date":"2018-02-09","close":467734.5938},{"date":"2018-02-12","close":464866.3829},{"date":"2018-02-13","close":472775.411},{"date":"2018-02-14","close":475411.1306},{"date":"2018-02-19","close":431956.4375},{"date":"2018-02-20","close":437625.0257},{"date":"2018-02-21","close":431956.4375},{"date":"2018-02-22","close":423230.0312},{"date":"2018-02-23","close":427078.3126},{"date":"2018-02-26","close":423230.0312},{"date":"2018-02-27","close":430594.5176},{"date":"2018-02-28","close":404032.0312},{"date":"2018-03-02","close":397487.1875},{"date":"2018-03-05","close":397487.1875},{"date":"2018-03-06","close":417994.1875},{"date":"2018-03-07","close":414776.4608},{"date":"2018-03-08","close":411449.4375},{"date":"2018-03-09","close":417994.1875},{"date":"2018-03-12","close":448168.8222},{"date":"2018-03-13","close":449048.3255},{"date":"2018-03-14","close":438937.5938},{"date":"2018-03-15","close":447663.9688},{"date":"2018-03-16","close":449048.3255},{"date":"2018-03-19","close":438937.5938},{"date":"2018-03-20","close":444173.4062},{"date":"2018-03-21","close":461352.1427},{"date":"2018-03-22","close":447663.9688},{"date":"2018-03-23","close":434549.0634},{"date":"2018-03-26","close":445533.1032},{"date":"2018-03-27","close":453442.0998},{"date":"2018-03-28","close":444173.4062},{"date":"2018-03-29","close":454321.6351},{"date":"2018-03-30","close":449048.3255},{"date":"2018-04-02","close":445533.1032},{"date":"2018-04-03","close":439383.144},{"date":"2018-04-04","close":452899.8438},{"date":"2018-04-05","close":448168.8222},{"date":"2018-04-06","close":455199.2359},{"date":"2018-04-09","close":449926.8775},{"date":"2018-04-10","close":487715.9305},{"date":"2018-04-11","close":491229.2503},{"date":"2018-04-12","close":475411.1306},{"date":"2018-04-13","close":474533.5293},{"date":"2018-04-16","close":461352.1427},{"date":"2018-04-17","close":449409.2188},{"date":"2018-04-18","close":438937.5938},{"date":"2018-04-19","close":428029.5938},{"date":"2018-04-20","close":432790.9452},{"date":"2018-04-23","close":402473.5633},{"date":"2018-04-24","close":404230.7618},{"date":"2018-04-25","close":397487.1875},{"date":"2018-04-26","close":413631.0312},{"date":"2018-04-27","close":416685.25},{"date":"2018-04-30","close":406649.9062},{"date":"2018-05-02","close":404230.7618},{"date":"2018-05-03","close":405549.5566},{"date":"2018-05-04","close":392367.1558},{"date":"2018-05-08","close":389293.1905},{"date":"2018-05-09","close":412580.0647},{"date":"2018-05-10","close":403352.2413},{"date":"2018-05-11","close":405110.2651},{"date":"2018-05-14","close":404230.7618},{"date":"2018-05-15","close":413631.0312},{"date":"2018-05-16","close":423564.073},{"date":"2018-05-17","close":423125.7952},{"date":"2018-05-18","close":433670.5429},{"date":"2018-05-21","close":439383.144},{"date":"2018-05-23","close":416685.25},{"date":"2018-05-24","close":426284.2812},{"date":"2018-05-25","close":435426.6327},{"date":"2018-05-28","close":427156.9375},{"date":"2018-05-29","close":433701.7188},{"date":"2018-05-30","close":423564.073},{"date":"2018-05-31","close":424442.5935},{"date":"2018-06-01","close":421366.6312},{"date":"2018-06-04","close":411013.1562},{"date":"2018-06-05","close":399836.9554},{"date":"2018-06-07","close":396614.5312},{"date":"2018-06-08","close":395443.1182},{"date":"2018-06-11","close":395884.3751},{"date":"2018-06-12","close":395003.8261},{"date":"2018-06-14","close":385776.9539},{"date":"2018-06-15","close":386655.5374},{"date":"2018-06-18","close":374798.5938},{"date":"2018-06-19","close":351505.1522},{"date":"2018-06-20","close":362929.4347},{"date":"2018-06-21","close":354140.8083},{"date":"2018-06-22","close":371717.0154},{"date":"2018-06-25","close":371744.3438},{"date":"2018-06-26","close":364763.2188},{"date":"2018-06-27","close":380504.627},{"date":"2018-06-28","close":371276.7406},{"date":"2018-06-29","close":369958.928},{"date":"2018-07-02","close":358218.4375},{"date":"2018-07-03","close":354727.9062},{"date":"2018-07-04","close":387534.0895},{"date":"2018-07-05","close":383579.5751},{"date":"2018-07-06","close":380470.7812},{"date":"2018-07-09","close":382260.7804},{"date":"2018-07-10","close":394125.3685},{"date":"2018-07-11","close":378289.125},{"date":"2018-07-12","close":390611.066},{"date":"2018-07-13","close":396321.6702},{"date":"2018-07-16","close":399836.9554},{"date":"2018-07-17","close":391049.3433},{"date":"2018-07-18","close":388414.607},{"date":"2018-07-19","close":383579.5751},{"date":"2018-07-20","close":385776.9539},{"date":"2018-07-23","close":382260.7804},{"date":"2018-07-24","close":386655.5374},{"date":"2018-07-25","close":366444.657},{"date":"2018-07-26","close":369958.928},{"date":"2018-07-27","close":373474.1509},{"date":"2018-07-30","close":361709.0},{"date":"2018-07-31","close":370435.375},{"date":"2018-08-01","close":373474.1509},{"date":"2018-08-02","close":378308.2315},{"date":"2018-08-03","close":379185.7378},{"date":"2018-08-06","close":397639.5142},{"date":"2018-08-07","close":397639.5142},{"date":"2018-08-08","close":394125.3685},{"date":"2018-08-09","close":399836.9554},{"date":"2018-08-10","close":401594.0595},{"date":"2018-08-13","close":371717.0154},{"date":"2018-08-14","close":371744.3438},{"date":"2018-08-16","close":367762.501},{"date":"2018-08-17","close":381383.1481},{"date":"2018-08-20","close":380504.627},{"date":"2018-08-21","close":391927.8958},{"date":"2018-08-22","close":391049.3433},{"date":"2018-08-23","close":390506.0938},{"date":"2018-08-24","close":405110.2651},{"date":"2018-08-27","close":419303.1875},{"date":"2018-08-28","close":413458.5853},{"date":"2018-08-29","close":424442.5935},{"date":"2018-08-30","close":426284.2812},{"date":"2018-08-31","close":437184.751},{"date":"2018-09-03","close":438064.9062},{"date":"2018-09-04","close":444173.4062},{"date":"2018-09-05","close":433701.7188},{"date":"2018-09-06","close":432790.9452},{"date":"2018-09-07","close":440682.8438},{"date":"2018-09-10","close":427078.3126},{"date":"2018-09-11","close":429715.9971},{"date":"2018-09-12","close":428465.875},{"date":"2018-09-13","close":425848.0},{"date":"2018-09-14","close":430594.5176},{"date":"2018-09-17","close":435866.876},{"date":"2018-09-18","close":438937.5938},{"date":"2018-09-19","close":442898.3349},{"date":"2018-09-20","close":449409.2188},{"date":"2018-09-21","close":448536.5938},{"date":"2018-09-27","close":437625.0257},{"date":"2018-09-28","close":439383.144},{"date":"2018-10-01","close":412580.0647},{"date":"2018-10-02","close":403595.625},{"date":"2018-10-04","close":409943.3944},{"date":"2018-10-05","close":400105.125},{"date":"2018-10-08","close":397487.1875},{"date":"2018-10-10","close":393996.6562},{"date":"2018-10-11","close":378289.125},{"date":"2018-10-12","close":378289.125},{"date":"2018-10-15","close":371717.0154},{"date":"2018-10-16","close":373474.1509},{"date":"2018-10-17","close":380504.627},{"date":"2018-10-18","close":377416.4688},{"date":"2018-10-19","close":386655.5374},{"date":"2018-10-22","close":382652.3125},{"date":"2018-10-23","close":361709.0},{"date":"2018-10-24","close":369958.928},{"date":"2018-10-25","close":359414.1489},{"date":"2018-10-26","close":345353.1961},{"date":"2018-10-29","close":336126.2924},{"date":"2018-10-30","close":333491.6185},{"date":"2018-10-31","close":339893.0},{"date":"2018-11-01","close":342074.5625},{"date":"2018-11-02","close":357656.9819},{"date":"2018-11-05","close":377866.974},{"date":"2018-11-06","close":370398.1886},{"date":"2018-11-07","close":376111.7725},{"date":"2018-11-08","close":380034.4375},{"date":"2018-11-09","close":367762.501},{"date":"2018-11-12","close":365125.8931},{"date":"2018-11-13","close":374798.5938},{"date":"2018-11-14","close":385270.25},{"date":"2018-11-15","close":386655.5374},{"date":"2018-11-16","close":385776.9539},{"date":"2018-11-19","close":393686.9968},{"date":"2018-11-20","close":391815.0312},{"date":"2018-11-21","close":389293.1905},{"date":"2018-11-22","close":377416.4688},{"date":"2018-11-23","close":376549.0675},{"date":"2018-11-26","close":388414.607},{"date":"2018-11-27","close":391049.3433},{"date":"2018-11-28","close":386655.5374},{"date":"2018-11-29","close":395003.8261},{"date":"2018-11-30","close":388852.9792},{"date":"2018-12-03","close":398079.7885},{"date":"2018-12-04","close":414776.4608},{"date":"2018-12-05","close":418730.9751},{"date":"2018-12-06","close":405340.9688},{"date":"2018-12-07","close":411262.1892},{"date":"2018-12-10","close":418291.7146},{"date":"2018-12-11","close":414503.6562},{"date":"2018-12-12","close":412758.4062},{"date":"2018-12-13","close":427078.3126},{"date":"2018-12-14","close":421366.6312},{"date":"2018-12-17","close":411701.4812},{"date":"2018-12-18","close":411701.4812},{"date":"2018-12-19","close":411262.1892},{"date":"2018-12-20","close":384899.3846},{"date":"2018-12-21","close":391815.0312},{"date":"2018-12-24","close":397202.1877},{"date":"2018-12-26","close":397202.1877},{"date":"2018-12-27","close":403926.9025},{"date":"2018-12-28","close":413469.25},{"date":"2019-01-02","close":403926.9025},{"date":"2019-01-03","close":390476.7454},{"date":"2019-01-04","close":404824.1137},{"date":"2019-01-07","close":404112.75},{"date":"2019-01-08","close":402579.9766},{"date":"2019-01-09","close":405272.7503},{"date":"2019-01-10","close":403926.9025},{"date":"2019-01-11","close":396753.6317},{"date":"2019-01-14","close":398766.1562},{"date":"2019-01-15","close":398766.1562},{"date":"2019-01-16","close":393166.5675},{"date":"2019-01-17","close":390300.6875},{"date":"2019-01-18","close":399891.1384},{"date":"2019-01-21","close":396753.6317},{"date":"2019-01-22","close":398766.1562},{"date":"2019-01-23","close":389581.4076},{"date":"2019-01-24","close":387338.3177},{"date":"2019-01-25","close":387338.3177},{"date":"2019-01-28","close":387786.9228},{"date":"2019-01-29","close":382726.3438},{"date":"2019-01-30","close":385994.3748},{"date":"2019-01-31","close":389132.8334},{"date":"2019-02-01","close":388684.1654},{"date":"2019-02-07","close":389132.8334},{"date":"2019-02-08","close":402579.9766},{"date":"2019-02-11","close":418719.9564},{"date":"2019-02-12","close":411995.2911},{"date":"2019-02-13","close":419261.3438},{"date":"2019-02-14","close":419168.5934},{"date":"2019-02-15","close":412444.9749},{"date":"2019-02-18","close":413469.25},{"date":"2019-02-19","close":432627.9062},{"date":"2019-02-20","close":439344.2115},{"date":"2019-02-21","close":437102.0426},{"date":"2019-02-22","close":437102.0426},{"date":"2019-02-25","close":432170.0511},{"date":"2019-02-26","close":436653.4685},{"date":"2019-02-27","close":441585.4285},{"date":"2019-02-28","close":442930.3552},{"date":"2019-03-04","close":449205.3682},{"date":"2019-03-05","close":449205.3682},{"date":"2019-03-06","close":441137.8067},{"date":"2019-03-07","close":433514.9464},{"date":"2019-03-08","close":432617.7043},{"date":"2019-03-11","close":429481.2129},{"date":"2019-03-12","close":432170.0511},{"date":"2019-03-13","close":433066.3094},{"date":"2019-03-14","close":423204.3261},{"date":"2019-03-15","close":432617.7043},{"date":"2019-03-18","close":419261.3438},{"date":"2019-03-19","close":419616.2152},{"date":"2019-03-20","close":418272.2722},{"date":"2019-03-21","close":408858.8311},{"date":"2019-03-22","close":408568.1875},{"date":"2019-03-25","close":405720.4349},{"date":"2019-03-26","close":406786.0312},{"date":"2019-03-27","close":395201.75},{"date":"2019-03-28","close":403926.9025},{"date":"2019-03-29","close":408858.8311},{"date":"2019-04-01","close":407231.5625},{"date":"2019-04-02","close":411687.0625},{"date":"2019-04-03","close":416927.4079},{"date":"2019-04-04","close":412444.9749},{"date":"2019-04-05","close":402579.9766},{"date":"2019-04-08","close":396753.6317},{"date":"2019-04-09","close":395408.7678},{"date":"2019-04-10","close":396753.6317},{"date":"2019-04-11","close":394756.25},{"date":"2019-04-12","close":395201.75},{"date":"2019-04-15","close":386441.996},{"date":"2019-04-16","close":387338.3177},{"date":"2019-04-17","close":385994.3748},{"date":"2019-04-18","close":381062.2575},{"date":"2019-04-19","close":385544.691},{"date":"2019-04-22","close":384508.5625},{"date":"2019-04-23","close":385544.691},{"date":"2019-04-24","close":381062.2575},{"date":"2019-04-25","close":382855.8842},{"date":"2019-04-26","close":381062.2575},{"date":"2019-04-29","close":382280.875},{"date":"2019-04-30","close":389581.4076},{"date":"2019-05-02","close":395408.7678},{"date":"2019-05-03","close":395408.7678},{"date":"2019-05-07","close":389409.625},{"date":"2019-05-08","close":381389.7188},{"date":"2019-05-09","close":369359.9062},{"date":"2019-05-10","close":369405.7895},{"date":"2019-05-13","close":359992.3169},{"date":"2019-05-14","close":361785.8807},{"date":"2019-05-15","close":368061.8151},{"date":"2019-05-16","close":367165.5254},{"date":"2019-05-17","close":368958.0734},{"date":"2019-05-20","close":359112.3438},{"date":"2019-05-21","close":358221.2188},{"date":"2019-05-22","close":366269.2666},{"date":"2019-05-23","close":360888.6386},{"date":"2019-05-24","close":363578.4292},{"date":"2019-05-27","close":362231.125},{"date":"2019-05-28","close":359112.3438},{"date":"2019-05-29","close":355957.5366},{"date":"2019-05-30","close":357301.5424},{"date":"2019-05-31","close":366269.2666},{"date":"2019-06-03","close":367165.5254},{"date":"2019-06-04","close":363567.7812},{"date":"2019-06-05","close":368061.8151},{"date":"2019-06-07","close":365371.993},{"date":"2019-06-10","close":368958.0734},{"date":"2019-06-11","close":368958.0734},{"date":"2019-06-12","close":369854.3951},{"date":"2019-06-13","close":367165.5254},{"date":"2019-06-14","close":367613.2095},{"date":"2019-06-17","close":361785.8807},{"date":"2019-06-18","close":360003.4062},{"date":"2019-06-19","close":369405.7895},{"date":"2019-06-20","close":375235.0231},{"date":"2019-06-21","close":375235.0231},{"date":"2019-06-24","close":373890.0963},{"date":"2019-06-25","close":366715.8731},{"date":"2019-06-26","close":373890.0963},{"date":"2019-06-27","close":366241.0938},{"date":"2019-06-28","close":360003.4062},{"date":"2019-07-01","close":374787.3384},{"date":"2019-07-02","close":369805.5},{"date":"2019-07-03","close":369359.9062},{"date":"2019-07-04","close":270328.7558},{"date":"2019-07-05","close":272570.8932},{"date":"2019-07-08","close":265398.7005},{"date":"2019-07-09","close":264501.4899},{"date":"2019-07-10","close":262260.2414},{"date":"2019-07-11","close":270777.3928},{"date":"2019-07-12","close":268537.1911},{"date":"2019-07-15","close":265101.4688},{"date":"2019-07-16","close":266438.1562},{"date":"2019-07-17","close":266294.0384},{"date":"2019-07-18","close":263605.1525},{"date":"2019-07-19","close":265398.7005},{"date":"2019-07-22","close":268537.1911},{"date":"2019-07-23","close":268537.1911},{"date":"2019-07-24","close":267192.2329},{"date":"2019-07-25","close":265101.4688},{"date":"2019-07-26","close":261812.6202},{"date":"2019-07-29","close":256879.6134},{"date":"2019-07-30","close":258863.8594},{"date":"2019-07-31","close":258418.2969},{"date":"2019-08-01","close":264210.375},{"date":"2019-08-02","close":261812.6202},{"date":"2019-08-05","close":242983.802},{"date":"2019-08-06","close":239705.2344},{"date":"2019-08-07","close":238368.5781},{"date":"2019-08-08","close":240291.9965},{"date":"2019-08-09","close":258673.1772},{"date":"2019-08-12","close":260915.3618},{"date":"2019-08-13","close":254189.7756},{"date":"2019-08-14","close":250603.6635},{"date":"2019-08-16","close":248811.115},{"date":"2019-08-19","close":251052.316},{"date":"2019-08-20","close":251948.5903},{"date":"2019-08-21","close":263605.1525},{"date":"2019-08-22","close":256190.5312},{"date":"2019-08-23","close":253742.1224},{"date":"2019-08-26","close":247016.5834},{"date":"2019-08-27","close":241932.9688},{"date":"2019-08-28","close":247016.5834},{"date":"2019-08-29","close":250156.0261},{"date":"2019-08-30","close":249952.8594},{"date":"2019-09-02","close":253071.7031},{"date":"2019-09-03","close":251289.5},{"date":"2019-09-04","close":255535.6705},{"date":"2019-09-05","close":249952.8594},{"date":"2019-09-06","close":249952.8594},{"date":"2019-09-09","close":246569.9297},{"date":"2019-09-10","close":247016.5834},{"date":"2019-09-11","close":254189.7756},{"date":"2019-09-16","close":256190.5312},{"date":"2019-09-17","close":270328.7558},{"date":"2019-09-18","close":267329.2812},{"date":"2019-09-19","close":264950.0954},{"date":"2019-09-20","close":265398.7005},{"date":"2019-09-23","close":258673.1772},{"date":"2019-09-24","close":256190.5312},{"date":"2019-09-25","close":251289.5},{"date":"2019-09-26","close":251948.5903},{"date":"2019-09-27","close":250156.0261},{"date":"2019-09-30","close":245942.9219},{"date":"2019-10-01","close":258673.1772},{"date":"2019-10-02","close":255535.6705},{"date":"2019-10-04","close":251052.316},{"date":"2019-10-07","close":262260.2414},{"date":"2019-10-08","close":261091.5625},{"date":"2019-10-10","close":261363.9831},{"date":"2019-10-11","close":256879.6134},{"date":"2019-10-14","close":260915.3618},{"date":"2019-10-15","close":262260.2414},{"date":"2019-10-16","close":267329.2812},{"date":"2019-10-17","close":273019.5302},{"date":"2019-10-18","close":266294.0384},{"date":"2019-10-21","close":265992.625},{"date":"2019-10-22","close":270002.5},{"date":"2019-10-23","close":290054.8473},{"date":"2019-10-24","close":288715.5938},{"date":"2019-10-25","close":300299.875},{"date":"2019-10-28","close":294538.1703},{"date":"2019-10-29","close":300366.5144},{"date":"2019-10-30","close":300815.1514},{"date":"2019-10-31","close":299021.5247},{"date":"2019-11-01","close":297626.5938},{"date":"2019-11-04","close":300815.1514},{"date":"2019-11-05","close":299854.3125},{"date":"2019-11-06","close":296779.4187},{"date":"2019-11-07","close":294090.5805},{"date":"2019-11-08","close":290951.0746},{"date":"2019-11-11","close":285573.4291},{"date":"2019-11-12","close":286916.4196},{"date":"2019-11-13","close":279744.1012},{"date":"2019-11-14","close":283369.0},{"date":"2019-11-15","close":289157.5737},{"date":"2019-11-18","close":294987.7912},{"date":"2019-11-19","close":295435.4758},{"date":"2019-11-20","close":300366.5144},{"date":"2019-11-21","close":286042.3125},{"date":"2019-11-22","close":285596.7812},{"date":"2019-11-25","close":295884.1438},{"date":"2019-11-26","close":296735.4688},{"date":"2019-11-27","close":298125.2665},{"date":"2019-11-28","close":296735.4688},{"date":"2019-11-29","close":286469.7193},{"date":"2019-12-02","close":290054.8473},{"date":"2019-12-03","close":292298.032},{"date":"2019-12-04","close":290052.25},{"date":"2019-12-05","close":286487.875},{"date":"2019-12-06","close":288715.5938},{"date":"2019-12-09","close":286916.4196},{"date":"2019-12-10","close":267192.2329},{"date":"2019-12-11","close":263605.1525},{"date":"2019-12-12","close":264052.8214},{"date":"2019-12-13","close":265101.4688},{"date":"2019-12-16","close":264501.4899},{"date":"2019-12-17","close":264501.4899},{"date":"2019-12-18","close":267192.2329},{"date":"2019-12-19","close":267329.2812},{"date":"2019-12-20","close":268537.1911},{"date":"2019-12-23","close":272230.25},{"date":"2019-12-24","close":272570.8932},{"date":"2019-12-26","close":273121.375},{"date":"2019-12-27","close":263373.6836},{"date":"2019-12-30","close":269934.9688},{"date":"2020-01-02","close":268403.4137},{"date":"2020-01-03","close":269934.9688},{"date":"2020-01-06","close":264017.375},{"date":"2020-01-07","close":267030.6754},{"date":"2020-01-08","close":261545.6807},{"date":"2020-01-09","close":263373.6836},{"date":"2020-01-10","close":266293.375},{"date":"2020-01-13","close":271755.8125},{"date":"2020-01-14","close":269479.75},{"date":"2020-01-15","close":273891.4433},{"date":"2020-01-16","close":272060.4678},{"date":"2020-01-17","close":269317.9158},{"date":"2020-01-20","close":269317.9158},{"date":"2020-01-21","close":268569.375},{"date":"2020-01-22","close":273891.4433},{"date":"2020-01-23","close":269317.9158},{"date":"2020-01-28","close":262460.1513},{"date":"2020-01-29","close":263373.6836},{"date":"2020-01-30","close":263373.6836},{"date":"2020-01-31","close":255823.7031},{"date":"2020-02-03","close":255823.7031},{"date":"2020-02-04","close":259715.6754},{"date":"2020-02-05","close":256278.9062},{"date":"2020-02-06","close":266293.375},{"date":"2020-02-07","close":269934.9688},{"date":"2020-02-10","close":271300.5625},{"date":"2020-02-11","close":274347.6458},{"date":"2020-02-12","close":275263.1647},{"date":"2020-02-13","close":269479.75},{"date":"2020-02-14","close":266293.375},{"date":"2020-02-17","close":263106.9375},{"date":"2020-02-18","close":261087.4287},{"date":"2020-02-19","close":261545.6807},{"date":"2020-02-20","close":255823.7031},{"date":"2020-02-21","close":251271.6719},{"date":"2020-02-24","close":238682.1907},{"date":"2020-02-25","close":242167.6406},{"date":"2020-02-26","close":242797.4656},{"date":"2020-02-27","close":245809.2656},{"date":"2020-02-28","close":238682.1907},{"date":"2020-03-02","close":243711.9522},{"date":"2020-03-03","close":243711.9522},{"date":"2020-03-04","close":247827.2114},{"date":"2020-03-05","close":259715.6754},{"date":"2020-03-06","close":255823.7031},{"date":"2020-03-09","close":255823.7031},{"date":"2020-03-10","close":254002.9062},{"date":"2020-03-11","close":247368.9592},{"date":"2020-03-12","close":237309.4728},{"date":"2020-03-13","close":218952.3125},{"date":"2020-03-16","close":219407.5156},{"date":"2020-03-17","close":219020.4747},{"date":"2020-03-18","close":215363.4674},{"date":"2020-03-19","close":199358.7585},{"date":"2020-03-20","close":207589.2458},{"date":"2020-03-23","close":196192.2031},{"date":"2020-03-24","close":209876.4865},{"date":"2020-03-25","close":219407.5156},{"date":"2020-03-26","close":221683.5312},{"date":"2020-03-27","close":225325.1406},{"date":"2020-03-30","close":226793.7423},{"date":"2020-03-31","close":239140.4272},{"date":"2020-04-01","close":224507.487},{"date":"2020-04-02","close":223959.5156},{"date":"2020-04-03","close":227708.2444},{"date":"2020-04-06","close":234884.3906},{"date":"2020-04-07","close":238981.2188},{"date":"2020-04-08","close":240968.4772},{"date":"2020-04-09","close":238682.1907},{"date":"2020-04-10","close":237767.72},{"date":"2020-04-13","close":235339.6094},{"date":"2020-04-14","close":238225.9565},{"date":"2020-04-16","close":236853.2337},{"date":"2020-04-17","close":238526.0156},{"date":"2020-04-20","close":240512.1959},{"date":"2020-04-21","close":235339.6094},{"date":"2020-04-22","close":235482.4661},{"date":"2020-04-23","close":237309.4679},{"date":"2020-04-24","close":232280.7075},{"date":"2020-04-27","close":232153.1719},{"date":"2020-04-28","close":233652.492},{"date":"2020-04-29","close":236853.2337},{"date":"2020-05-04","close":231366.2055},{"date":"2020-05-06","close":233518.7812},{"date":"2020-05-07","close":236853.2337},{"date":"2020-05-08","close":251271.6719},{"date":"2020-05-11","close":247827.2114},{"date":"2020-05-12","close":254685.9299},{"date":"2020-05-13","close":254002.9062},{"date":"2020-05-14","close":229877.1875},{"date":"2020-05-15","close":223049.1094},{"date":"2020-05-18","close":221683.5312},{"date":"2020-05-19","close":223134.7328},{"date":"2020-05-20","close":223134.7328},{"date":"2020-05-21","close":224414.7344},{"date":"2020-05-22","close":221228.3281},{"date":"2020-05-25","close":219407.5156},{"date":"2020-05-26","close":221228.3281},{"date":"2020-05-27","close":220850.4799},{"date":"2020-05-28","close":219020.4747},{"date":"2020-05-29","close":216733.2653},{"date":"2020-06-01","close":218952.3125},{"date":"2020-06-02","close":221683.5312},{"date":"2020-06-03","close":223959.5156},{"date":"2020-06-04","close":224414.7344},{"date":"2020-06-05","close":238225.9565},{"date":"2020-06-08","close":240512.1959},{"date":"2020-06-09","close":240512.1959},{"date":"2020-06-10","close":241425.7282},{"date":"2020-06-11","close":240512.1959},{"date":"2020-06-12","close":235482.4661},{"date":"2020-06-15","close":234109.7273},{"date":"2020-06-16","close":243711.9522},{"date":"2020-06-17","close":241882.9478},{"date":"2020-06-18","close":242797.4656},{"date":"2020-06-19","close":237767.72},{"date":"2020-06-22","close":233973.9844},{"date":"2020-06-23","close":231824.4263},{"date":"2020-06-24","close":233973.9844},{"date":"2020-06-25","close":231366.2055},{"date":"2020-06-26","close":232280.7075},{"date":"2020-06-29","close":223049.1094},{"date":"2020-06-30","close":221683.5312},{"date":"2020-07-01","close":223592.9849},{"date":"2020-07-02","close":224507.487},{"date":"2020-07-03","close":226235.5469},{"date":"2020-07-06","close":224507.487},{"date":"2020-07-07","close":223592.9849},{"date":"2020-07-08","close":221683.5312},{"date":"2020-07-09","close":219407.5156},{"date":"2020-07-10","close":217648.7373},{"date":"2020-07-13","close":216733.2653},{"date":"2020-07-14","close":217131.5156},{"date":"2020-07-15","close":217191.4861},{"date":"2020-07-16","close":228511.5625},{"date":"2020-07-17","close":227708.2444},{"date":"2020-07-20","close":226235.5469},{"date":"2020-07-21","close":223959.5156},{"date":"2020-07-22","close":223049.1094},{"date":"2020-07-23","close":229994.4524},{"date":"2020-07-24","close":228622.6993},{"date":"2020-07-27","close":225880.1941},{"date":"2020-07-28","close":260172.911},{"date":"2020-07-29","close":240968.4772},{"date":"2020-07-30","close":234884.3906},{"date":"2020-07-31","close":240968.4772},{"date":"2020-08-03","close":247174.8438},{"date":"2020-08-04","close":253770.4424},{"date":"2020-08-05","close":328200.875},{"date":"2020-08-06","close":323648.8438},{"date":"2020-08-07","close":323273.3181},{"date":"2020-08-10","close":296753.8066},{"date":"2020-08-11","close":292180.405},{"date":"2020-08-12","close":292695.0625},{"date":"2020-08-13","close":286694.4092},{"date":"2020-08-14","close":280292.9262},{"date":"2020-08-18","close":265382.9375},{"date":"2020-08-19","close":269934.9688},{"date":"2020-08-20","close":272211.0},{"date":"2020-08-21","close":263562.125},{"date":"2020-08-24","close":268861.6818},{"date":"2020-08-25","close":280749.1602},{"date":"2020-08-26","close":289894.0869},{"date":"2020-08-27","close":276762.9688},{"date":"2020-08-28","close":286694.4092},{"date":"2020-08-31","close":280292.9262},{"date":"2020-09-01","close":277218.2188},{"date":"2020-09-02","close":282578.1333},{"date":"2020-09-03","close":278583.8125},{"date":"2020-09-04","close":274347.6458},{"date":"2020-09-07","close":276177.604},{"date":"2020-09-08","close":277218.2188},{"date":"2020-09-09","close":269317.9158},{"date":"2020-09-10","close":265382.9375},{"date":"2020-09-11","close":267946.1943},{"date":"2020-09-14","close":267946.1943},{"date":"2020-09-15","close":267030.6754},{"date":"2020-09-16","close":266293.375},{"date":"2020-09-17","close":262651.75},{"date":"2020-09-18","close":262651.75},{"date":"2020-09-21","close":268569.375},{"date":"2020-09-22","close":261087.4287},{"date":"2020-09-23","close":251271.6719},{"date":"2020-09-24","close":238526.0156},{"date":"2020-09-25","close":238526.0156},{"date":"2020-09-28","close":243078.0469},{"date":"2020-09-29","close":250113.4194},{"date":"2020-10-05","close":250113.4194},{"date":"2020-10-06","close":261545.6807},{"date":"2020-10-07","close":263373.6836},{"date":"2020-10-08","close":262916.4328},{"date":"2020-10-12","close":261545.6807},{"date":"2020-10-13","close":254228.6945},{"date":"2020-10-14","close":251028.9226},{"date":"2020-10-15","close":244627.4397},{"date":"2020-10-16","close":257886.687},{"date":"2020-10-19","close":254685.9299},{"date":"2020-10-20","close":248740.7123},{"date":"2020-10-21","close":249657.1695},{"date":"2020-10-22","close":247827.2114},{"date":"2020-10-23","close":258099.7188},{"date":"2020-10-26","close":251942.4394},{"date":"2020-10-27","close":247827.2114},{"date":"2020-10-28","close":250113.4194},{"date":"2020-10-29","close":245809.2656},{"date":"2020-10-30","close":238981.2188},{"date":"2020-11-02","close":245998.1759},{"date":"2020-11-03","close":258343.9224},{"date":"2020-11-04","close":257644.5},{"date":"2020-11-05","close":262001.9622},{"date":"2020-11-06","close":260630.1618},{"date":"2020-11-09","close":261545.6807},{"date":"2020-11-10","close":263106.9375},{"date":"2020-11-11","close":263562.125},{"date":"2020-11-12","close":263373.6836},{"date":"2020-11-13","close":259715.6754},{"date":"2020-11-16","close":258099.7188},{"date":"2020-11-17","close":266118.1757},{"date":"2020-11-18","close":285779.9071},{"date":"2020-11-19","close":298157.5},{"date":"2020-11-20","close":298157.5},{"date":"2020-11-23","close":297247.1562},{"date":"2020-11-24","close":286777.4688},{"date":"2020-11-25","close":297667.3232},{"date":"2020-11-26","close":299978.3125},{"date":"2020-11-27","close":326016.8561},{"date":"2020-11-30","close":326380.0938},{"date":"2020-12-01","close":338670.5},{"date":"2020-12-02","close":339580.9688},{"date":"2020-12-03","close":326016.8561},{"date":"2020-12-04","close":336849.7188},{"date":"2020-12-07","close":341401.7188},{"date":"2020-12-08","close":329217.5817},{"date":"2020-12-09","close":328761.3477},{"date":"2020-12-10","close":320462.4375},{"date":"2020-12-11","close":324645.0714},{"date":"2020-12-14","close":319158.1219},{"date":"2020-12-15","close":313670.0924},{"date":"2020-12-16","close":313670.0924},{"date":"2020-12-17","close":318699.8225},{"date":"2020-12-18","close":323273.3181},{"date":"2020-12-21","close":323648.8438},{"date":"2020-12-22","close":309099.6158},{"date":"2020-12-23","close":300868.1119},{"date":"2020-12-24","close":303611.6181},{"date":"2020-12-28","close":301783.568},{"date":"2020-12-29","close":325106.1452},{"date":"2020-12-30","close":340863.375},{"date":"2021-01-04","close":333035.5164},{"date":"2021-01-05","close":337699.9542},{"date":"2021-01-06","close":352625.9821},{"date":"2021-01-07","close":367551.0543},{"date":"2021-01-08","close":354349.0625},{"date":"2021-01-11","close":344695.6548},{"date":"2021-01-12","close":335833.568},{"date":"2021-01-13","close":342364.4542},{"date":"2021-01-14","close":348768.7812},{"date":"2021-01-15","close":336300.4504},{"date":"2021-01-18","close":322307.0753},{"date":"2021-01-19","close":325517.5312},{"date":"2021-01-20","close":338631.6823},{"date":"2021-01-21","close":343762.971},{"date":"2021-01-22","close":337699.9542},{"date":"2021-01-25","close":356209.1875},{"date":"2021-01-26","close":352625.9821},{"date":"2021-01-27","close":377813.6628},{"date":"2021-01-28","close":389225.9688},{"date":"2021-01-29","close":356209.1875},{"date":"2021-02-01","close":353558.6971},{"date":"2021-02-02","close":352625.9821},{"date":"2021-02-03","close":346908.6562},{"date":"2021-02-04","close":345513.5625},{"date":"2021-02-05","close":343188.4375},{"date":"2021-02-08","close":342258.4375},{"date":"2021-02-09","close":342258.4375},{"date":"2021-02-10","close":335833.568},{"date":"2021-02-15","close":345513.5625},{"date":"2021-02-16","close":339565.3534},{"date":"2021-02-17","close":333968.1692},{"date":"2021-02-18","close":327438.3323},{"date":"2021-02-19","close":321841.2426},{"date":"2021-02-22","close":317147.0938},{"date":"2021-02-23","close":313445.0198},{"date":"2021-02-24","close":313445.0198},{"date":"2021-02-25","close":325517.5312},{"date":"2021-02-26","close":319975.7807},{"date":"2021-03-02","close":297585.2581},{"date":"2021-03-03","close":293388.6902},{"date":"2021-03-04","close":297119.3941},{"date":"2021-03-05","close":290175.5625},{"date":"2021-03-08","close":283200.25},{"date":"2021-03-09","close":283665.2812},{"date":"2021-03-10","close":284130.3125},{"date":"2021-03-11","close":284130.3125},{"date":"2021-03-12","close":297585.2581},{"date":"2021-03-15","close":300851.2104},{"date":"2021-03-16","close":310636.75},{"date":"2021-03-17","close":312511.3174},{"date":"2021-03-18","close":312978.1688},{"date":"2021-03-19","close":313445.0198},{"date":"2021-03-22","close":302716.5469},{"date":"2021-03-23","close":297119.3941},{"date":"2021-03-24","close":295254.0267},{"date":"2021-03-25","close":297119.3941},{"date":"2021-03-26","close":294825.875},{"date":"2021-03-29","close":295254.0267},{"date":"2021-03-30","close":297119.3941},{"date":"2021-03-31","close":295254.0267},{"date":"2021-04-01","close":298518.9919},{"date":"2021-04-02","close":294825.875},{"date":"2021-04-05","close":291988.1371},{"date":"2021-04-06","close":291988.1371},{"date":"2021-04-07","close":306914.165},{"date":"2021-04-08","close":305515.6168},{"date":"2021-04-09","close":307381.016},{"date":"2021-04-12","close":319042.1413},{"date":"2021-04-13","close":323239.759},{"date":"2021-04-14","close":319042.1413},{"date":"2021-04-15","close":333968.1692},{"date":"2021-04-16","close":329769.5955},{"date":"2021-04-19","close":332102.8327},{"date":"2021-04-20","close":332102.8327},{"date":"2021-04-21","close":333422.9062},{"date":"2021-04-22","close":323705.623},{"date":"2021-04-23","close":341793.375},{"date":"2021-04-26","close":333968.1692},{"date":"2021-04-27","close":324173.461},{"date":"2021-04-28","close":315777.2074},{"date":"2021-04-29","close":317147.0938},{"date":"2021-04-30","close":314356.9062},{"date":"2021-05-03","close":302731.3125},{"date":"2021-05-04","close":310180.1172},{"date":"2021-05-06","close":316244.0584},{"date":"2021-05-07","close":316682.0},{"date":"2021-05-10","close":327438.3323},{"date":"2021-05-11","close":323239.759},{"date":"2021-05-12","close":319975.7807},{"date":"2021-05-13","close":324173.461},{"date":"2021-05-14","close":306914.165},{"date":"2021-05-17","close":317175.7551},{"date":"2021-05-18","close":329769.5955},{"date":"2021-05-20","close":328836.8491},{"date":"2021-05-21","close":322307.0753},{"date":"2021-05-24","close":310171.7188},{"date":"2021-05-25","close":309247.3704},{"date":"2021-05-26","close":310636.75},{"date":"2021-05-27","close":328307.625},{"date":"2021-05-28","close":328836.8491},{"date":"2021-05-31","close":330632.7812},{"date":"2021-06-01","close":327377.625},{"date":"2021-06-02","close":325982.5312},{"date":"2021-06-03","close":323705.623},{"date":"2021-06-04","close":312511.3174},{"date":"2021-06-07","close":309713.2345},{"date":"2021-06-08","close":310171.7188},{"date":"2021-06-09","close":305056.4062},{"date":"2021-06-10","close":305056.4062},{"date":"2021-06-11","close":304116.0507},{"date":"2021-06-14","close":308780.5194},{"date":"2021-06-15","close":306448.3005},{"date":"2021-06-16","close":305515.6168},{"date":"2021-06-17","close":300385.3464},{"date":"2021-06-18","close":302731.3125},{"date":"2021-06-21","close":302716.5469},{"date":"2021-06-22","close":300385.3464},{"date":"2021-06-23","close":300871.1875},{"date":"2021-06-24","close":302716.5469},{"date":"2021-06-25","close":304116.0507},{"date":"2021-06-28","close":302716.5469},{"date":"2021-06-29","close":310636.75},{"date":"2021-06-30","close":312045.4847},{"date":"2021-07-01","close":326912.5938},{"date":"2021-07-02","close":330703.298},{"date":"2021-07-05","close":352159.1624},{"date":"2021-07-06","close":325982.5312},{"date":"2021-07-07","close":322307.0753},{"date":"2021-07-08","close":319975.7807},{"date":"2021-07-09","close":316244.0584},{"date":"2021-07-12","close":319975.7807},{"date":"2021-07-13","close":317612.0938},{"date":"2021-07-14","close":314377.6722},{"date":"2021-07-15","close":313891.875},{"date":"2021-07-16","close":312045.4847},{"date":"2021-07-19","close":309706.625},{"date":"2021-07-20","close":307846.8487},{"date":"2021-07-21","close":306448.3005},{"date":"2021-07-22","close":307846.8487},{"date":"2021-07-23","close":309247.3704},{"date":"2021-07-26","close":306914.165},{"date":"2021-07-27","close":304582.9331},{"date":"2021-07-28","close":300871.1875},{"date":"2021-07-29","close":306448.3005},{"date":"2021-07-30","close":298518.9919},{"date":"2021-08-02","close":299011.0938},{"date":"2021-08-03","close":298984.7933},{"date":"2021-08-04","close":304582.9331},{"date":"2021-08-05","close":304582.9331},{"date":"2021-08-06","close":308780.5194},{"date":"2021-08-09","close":297119.3941},{"date":"2021-08-10","close":296652.6058},{"date":"2021-08-11","close":300851.2104},{"date":"2021-08-12","close":298053.0652},{"date":"2021-08-13","close":293430.8125},{"date":"2021-08-17","close":289191.0725},{"date":"2021-08-18","close":289656.8738},{"date":"2021-08-19","close":279015.0},{"date":"2021-08-20","close":272969.6875},{"date":"2021-08-23","close":281260.7138},{"date":"2021-08-24","close":286920.4375},{"date":"2021-08-25","close":286455.4062},{"date":"2021-08-26","close":282735.2188},{"date":"2021-08-27","close":285924.1328},{"date":"2021-08-30","close":284130.3125},{"date":"2021-08-31","close":288257.3387},{"date":"2021-09-01","close":291522.2413},{"date":"2021-09-02","close":289656.8738},{"date":"2021-09-03","close":291988.1371},{"date":"2021-09-06","close":289656.8738},{"date":"2021-09-07","close":286920.4375},{"date":"2021-09-08","close":283200.25},{"date":"2021-09-09","close":279945.0625},{"date":"2021-09-10","close":279015.0},{"date":"2021-09-13","close":283127.0373},{"date":"2021-09-14","close":282193.3975},{"date":"2021-09-15","close":282660.2172},{"date":"2021-09-16","close":278549.9688},{"date":"2021-09-17","close":279945.0625},{"date":"2021-09-23","close":277062.0461},{"date":"2021-09-24","close":274364.75},{"date":"2021-09-27","close":266459.3438},{"date":"2021-09-28","close":257005.7323},{"date":"2021-09-29","close":253903.6406},{"date":"2021-09-30","close":256539.8839},{"date":"2021-10-01","close":247393.2969},{"date":"2021-10-05","close":240417.9531},{"date":"2021-10-06","close":234150.3329},{"date":"2021-10-07","close":244411.9076},{"date":"2021-10-08","close":243013.3439},{"date":"2021-10-12","close":239747.4544},{"date":"2021-10-13","close":245533.2031},{"date":"2021-10-14","close":251408.611},{"date":"2021-10-15","close":251578.5312},{"date":"2021-10-18","close":251408.611},{"date":"2021-10-19","close":255606.1973},{"date":"2021-10-20","close":254207.6496},{"date":"2021-10-21","close":257623.8594},{"date":"2021-10-22","close":254368.6875},{"date":"2021-10-25","close":253903.6406},{"date":"2021-10-26","close":257158.8281},{"date":"2021-10-27","close":253903.6406},{"date":"2021-10-28","close":249718.4375},{"date":"2021-10-29","close":245533.2031},{"date":"2021-11-01","close":251113.5312},{"date":"2021-11-02","close":255606.1973},{"date":"2021-11-03","close":253903.6406},{"date":"2021-11-04","close":253903.6406},{"date":"2021-11-05","close":262602.8696},{"date":"2021-11-08","close":258553.9062},{"date":"2021-11-09","close":258553.9062},{"date":"2021-11-10","close":251578.5312},{"date":"2021-11-11","close":247393.2969},{"date":"2021-11-12","close":249718.4375},{"date":"2021-11-15","close":256693.8125},{"date":"2021-11-16","close":255606.1973},{"date":"2021-11-17","close":250009.0917},{"date":"2021-11-18","close":245345.5941},{"date":"2021-11-19","close":245533.2031},{"date":"2021-11-22","close":249075.3581},{"date":"2021-11-23","close":246928.2969},{"date":"2021-11-24","close":249718.4375},{"date":"2021-11-25","close":247858.3438},{"date":"2021-11-26","close":249075.3581},{"date":"2021-11-29","close":242743.0625},{"date":"2021-11-30","close":235549.8522},{"date":"2021-12-01","close":236015.6849},{"date":"2021-12-02","close":244877.7716},{"date":"2021-12-03","close":244877.7716},{"date":"2021-12-06","close":247210.9931},{"date":"2021-12-07","close":257158.8281},{"date":"2021-12-08","close":253903.6406},{"date":"2021-12-09","close":261670.1855},{"date":"2021-12-10","close":261670.1855},{"date":"2021-12-13","close":256693.8125},{"date":"2021-12-14","close":258553.9062},{"date":"2021-12-15","close":256693.8125},{"date":"2021-12-16","close":256693.8125},{"date":"2021-12-17","close":262136.0809},{"date":"2021-12-20","close":258553.9062},{"date":"2021-12-21","close":262136.0809},{"date":"2021-12-22","close":258553.9062},{"date":"2021-12-23","close":258553.9062},{"date":"2021-12-24","close":257623.8594},{"date":"2021-12-27","close":272969.6875},{"date":"2021-12-28","close":269133.7245},{"date":"2021-12-29","close":261816.2188},{"date":"2021-12-30","close":262291.3438},{"date":"2022-01-03","close":274612.0},{"date":"2022-01-04","close":264846.6595},{"date":"2022-01-05","close":258965.2031},{"date":"2022-01-06","close":249127.8774},{"date":"2022-01-07","close":250887.3906},{"date":"2022-01-10","close":250080.0601},{"date":"2022-01-11","close":250887.3906},{"date":"2022-01-12","close":256748.9953},{"date":"2022-01-13","close":255320.2663},{"date":"2022-01-14","close":250887.3906},{"date":"2022-01-17","close":243759.9062},{"date":"2022-01-18","close":242334.4219},{"date":"2022-01-19","close":239600.5579},{"date":"2022-01-20","close":245660.5469},{"date":"2022-01-21","close":247221.6131},{"date":"2022-01-24","close":243887.6398},{"date":"2022-01-25","close":234731.7656},{"date":"2022-01-26","close":234731.7656},{"date":"2022-01-27","close":221975.5269},{"date":"2022-01-28","close":234731.7656},{"date":"2022-02-03","close":242334.4219},{"date":"2022-02-04","close":243887.6398},{"date":"2022-02-07","close":240553.6979},{"date":"2022-02-08","close":249127.9165},{"date":"2022-02-09","close":248651.3513},{"date":"2022-02-10","close":248174.7531},{"date":"2022-02-11","close":246745.0823},{"date":"2022-02-14","close":242334.4219},{"date":"2022-02-15","close":238533.0781},{"date":"2022-02-16","close":247221.6131},{"date":"2022-02-17","close":244839.8067},{"date":"2022-02-18","close":248174.7531},{"date":"2022-02-21","close":250556.59},{"date":"2022-02-22","close":246745.0577},{"date":"2022-02-23","close":248651.3182},{"date":"2022-02-24","close":240433.7656},{"date":"2022-02-25","close":242334.4219},{"date":"2022-02-28","close":242334.4219},{"date":"2022-03-02","close":250412.2188},{"date":"2022-03-03","close":253414.9906},{"date":"2022-03-04","close":251033.1537},{"date":"2022-03-07","close":244839.8067},{"date":"2022-03-08","close":254367.1262},{"date":"2022-03-10","close":258177.6697},{"date":"2022-03-11","close":256748.9953},{"date":"2022-03-14","close":251985.3199},{"date":"2022-03-15","close":258177.701},{"date":"2022-03-16","close":266751.8569},{"date":"2022-03-17","close":265323.1504},{"date":"2022-03-18","close":270563.4282},{"date":"2022-03-21","close":262766.5},{"date":"2022-03-22","close":263716.9062},{"date":"2022-03-23","close":266751.8569},{"date":"2022-03-24","close":263241.7188},{"date":"2022-03-25","close":265617.5},{"date":"2022-03-28","close":265617.5},{"date":"2022-03-29","close":263241.7188},{"date":"2022-03-30","close":261989.2485},{"date":"2022-03-31","close":260390.6875},{"date":"2022-04-01","close":260083.9728},{"date":"2022-04-04","close":261512.6552},{"date":"2022-04-05","close":258654.2396},{"date":"2022-04-06","close":257224.5532},{"date":"2022-04-07","close":250887.3906},{"date":"2022-04-08","close":260390.6875},{"date":"2022-04-11","close":261512.6552},{"date":"2022-04-12","close":264846.6595},{"date":"2022-04-13","close":281041.9571},{"date":"2022-04-14","close":285806.5899},{"date":"2022-04-15","close":291751.625},{"date":"2022-04-18","close":290569.2766},{"date":"2022-04-19","close":289616.1525},{"date":"2022-04-20","close":288425.4375},{"date":"2022-04-21","close":290326.125},{"date":"2022-04-22","close":290569.2766},{"date":"2022-04-25","close":288425.4375},{"date":"2022-04-26","close":291751.625},{"date":"2022-04-27","close":290801.2812},{"date":"2022-04-28","close":299620.0813},{"date":"2022-04-29","close":297238.2434},{"date":"2022-05-02","close":295332.9521},{"date":"2022-05-03","close":287475.125},{"date":"2022-05-04","close":281773.125},{"date":"2022-05-06","close":274645.6562},{"date":"2022-05-09","close":279430.0},{"date":"2022-05-10","close":279872.5},{"date":"2022-05-11","close":278184.499},{"date":"2022-05-12","close":277231.3749},{"date":"2022-05-13","close":281297.9688},{"date":"2022-05-16","close":279397.3125},{"date":"2022-05-17","close":284624.1562},{"date":"2022-05-18","close":284624.1562},{"date":"2022-05-19","close":279872.5},{"date":"2022-05-20","close":286282.1791},{"date":"2022-05-23","close":294380.8166},{"date":"2022-05-24","close":293904.2074},{"date":"2022-05-25","close":299620.0813},{"date":"2022-05-26","close":299620.0813},{"date":"2022-05-27","close":297238.2434},{"date":"2022-05-30","close":297238.2434},{"date":"2022-05-31","close":294857.3945},{"date":"2022-06-02","close":294380.8166},{"date":"2022-06-03","close":293904.2074},{"date":"2022-06-07","close":292226.7812},{"date":"2022-06-08","close":292226.7812},{"date":"2022-06-09","close":292226.7812},{"date":"2022-06-10","close":290801.2812},{"date":"2022-06-13","close":281041.9571},{"date":"2022-06-14","close":278184.499},{"date":"2022-06-15","close":270563.4282},{"date":"2022-06-16","close":271515.5949},{"date":"2022-06-17","close":275120.8438},{"date":"2022-06-20","close":272468.6881},{"date":"2022-06-21","close":283198.6562},{"date":"2022-06-22","close":279397.3125},{"date":"2022-06-23","close":281041.9571},{"date":"2022-06-24","close":286049.625},{"date":"2022-06-27","close":283198.6562},{"date":"2022-06-28","close":291751.625},{"date":"2022-06-29","close":290569.2766},{"date":"2022-06-30","close":292701.9375},{"date":"2022-07-01","close":279397.3125},{"date":"2022-07-04","close":283424.7524},{"date":"2022-07-05","close":302680.4688},{"date":"2022-07-06","close":302477.508},{"date":"2022-07-07","close":308670.8229},{"date":"2022-07-08","close":307242.1095},{"date":"2022-07-11","close":305056.25},{"date":"2022-07-12","close":305056.25},{"date":"2022-07-13","close":305056.25},{"date":"2022-07-14","close":296286.0766},{"date":"2022-07-15","close":299143.472},{"date":"2022-07-18","close":290801.2812},{"date":"2022-07-19","close":295809.53},{"date":"2022-07-20","close":297453.5938},{"date":"2022-07-21","close":291997.99},{"date":"2022-07-22","close":290569.2766},{"date":"2022-07-25","close":291751.625},{"date":"2022-07-26","close":291997.99},{"date":"2022-07-27","close":294380.8166},{"date":"2022-07-28","close":294380.8166},{"date":"2022-07-29","close":294857.3945},{"date":"2022-08-01","close":292226.7812},{"date":"2022-08-02","close":290092.7304},{"date":"2022-08-03","close":290092.7304},{"date":"2022-08-04","close":290092.7304},{"date":"2022-08-05","close":302680.4688},{"date":"2022-08-08","close":305056.25},{"date":"2022-08-09","close":308670.8229},{"date":"2022-08-10","close":305056.25},{"date":"2022-08-11","close":302477.508},{"date":"2022-08-12","close":301254.9375},{"date":"2022-08-16","close":299620.0813},{"date":"2022-08-17","close":296286.0766},{"date":"2022-08-18","close":296761.6968},{"date":"2022-08-19","close":295809.53},{"date":"2022-08-22","close":290801.2812},{"date":"2022-08-23","close":284853.4971},{"date":"2022-08-24","close":286049.625},{"date":"2022-08-25","close":288425.4375},{"date":"2022-08-26","close":285806.5899},{"date":"2022-08-29","close":278184.499},{"date":"2022-08-30","close":286524.7812},{"date":"2022-08-31","close":292701.9375},{"date":"2022-09-01","close":286999.9688},{"date":"2022-09-02","close":284853.4971},{"date":"2022-09-05","close":283424.7524},{"date":"2022-09-06","close":280822.8438},{"date":"2022-09-07","close":277231.3749},{"date":"2022-09-08","close":286999.9688},{"date":"2022-09-13","close":290569.2766},{"date":"2022-09-14","close":277707.9524},{"date":"2022-09-15","close":270563.4282},{"date":"2022-09-16","close":270563.4282},{"date":"2022-09-19","close":267993.3438},{"date":"2022-09-20","close":266751.8569},{"date":"2022-09-21","close":225310.5203},{"date":"2022-09-22","close":228168.9045},{"date":"2022-09-23","close":225787.0824},{"date":"2022-09-26","close":215307.5803},{"date":"2022-09-27","close":221023.3913},{"date":"2022-09-28","close":218641.5849},{"date":"2022-09-29","close":219118.147},{"date":"2022-09-30","close":217625.7969},{"date":"2022-10-04","close":221023.3913},{"date":"2022-10-05","close":217150.625},{"date":"2022-10-06","close":220070.267},{"date":"2022-10-07","close":221498.9647},{"date":"2022-10-11","close":217150.625},{"date":"2022-10-12","close":217625.7969},{"date":"2022-10-13","close":216200.2812},{"date":"2022-10-14","close":225787.0824},{"date":"2022-10-17","close":228168.9045},{"date":"2022-10-18","close":230930.4375},{"date":"2022-10-19","close":229121.0714},{"date":"2022-10-20","close":228079.4062},{"date":"2022-10-21","close":230930.4375},{"date":"2022-10-24","close":234836.8825},{"date":"2022-10-25","close":233883.7581},{"date":"2022-10-26","close":234360.3045},{"date":"2022-10-27","close":236743.131},{"date":"2022-10-28","close":240433.7656},{"date":"2022-10-31","close":240433.7656},{"date":"2022-11-01","close":242458.9264},{"date":"2022-11-02","close":243759.9062},{"date":"2022-11-03","close":238057.9062},{"date":"2022-11-04","close":238533.0781},{"date":"2022-11-07","close":241982.38},{"date":"2022-11-08","close":248651.3308},{"date":"2022-11-09","close":247221.6131},{"date":"2022-11-10","close":248174.7531},{"date":"2022-11-11","close":250412.2188},{"date":"2022-11-14","close":253890.5642},{"date":"2022-11-15","close":257224.5532},{"date":"2022-11-16","close":257539.7031},{"date":"2022-11-17","close":257539.7031},{"date":"2022-11-18","close":252938.4285},{"date":"2022-11-21","close":250080.0601},{"date":"2022-11-22","close":248651.3308},{"date":"2022-11-23","close":246745.0823},{"date":"2022-11-24","close":245316.369},{"date":"2022-11-25","close":240433.7656},{"date":"2022-11-28","close":239483.4062},{"date":"2022-11-29","close":243759.9062},{"date":"2022-11-30","close":249127.8774},{"date":"2022-12-01","close":248174.7531},{"date":"2022-12-02","close":242458.9264},{"date":"2022-12-05","close":240433.7656},{"date":"2022-12-06","close":243887.6398},{"date":"2022-12-07","close":242334.4219},{"date":"2022-12-08","close":248651.3308},{"date":"2022-12-09","close":256748.9953},{"date":"2022-12-12","close":263241.7188},{"date":"2022-12-13","close":278446.9375},{"date":"2022-12-14","close":278661.1083},{"date":"2022-12-15","close":276755.8483},{"date":"2022-12-16","close":276755.8483},{"date":"2022-12-19","close":276755.8483},{"date":"2022-12-20","close":275595.9688},{"date":"2022-12-21","close":290326.125},{"date":"2022-12-22","close":290569.2766},{"date":"2022-12-23","close":286282.1791},{"date":"2022-12-26","close":286524.7812},{"date":"2022-12-27","close":291751.625},{"date":"2022-12-28","close":291504.4309},{"date":"2022-12-29","close":289561.3176},{"date":"2023-01-02","close":271585.0747},{"date":"2023-01-03","close":269641.9927},{"date":"2023-01-04","close":262840.1686},{"date":"2023-01-05","close":259924.4925},{"date":"2023-01-06","close":256816.4219},{"date":"2023-01-09","close":261868.5962},{"date":"2023-01-10","close":257301.9062},{"date":"2023-01-11","close":257787.3906},{"date":"2023-01-12","close":258467.6527},{"date":"2023-01-13","close":258952.9515},{"date":"2023-01-16","close":261185.7188},{"date":"2023-01-17","close":249048.8281},{"date":"2023-01-18","close":249048.8281},{"date":"2023-01-19","close":249048.8281},{"date":"2023-01-20","close":251476.1875},{"date":"2023-01-25","close":251476.1875},{"date":"2023-01-26","close":253418.125},{"date":"2023-01-27","close":254389.0625},{"date":"2023-01-30","close":251476.1875},{"date":"2023-01-31","close":250019.7812},{"date":"2023-02-01","close":255360.0},{"date":"2023-02-02","close":264296.9769},{"date":"2023-02-03","close":257787.3906},{"date":"2023-02-06","close":258952.9515},{"date":"2023-02-07","close":255360.0},{"date":"2023-02-08","close":257787.3906},{"date":"2023-02-09","close":269924.25},{"date":"2023-02-10","close":268953.2812},{"date":"2023-02-13","close":261185.7188},{"date":"2023-02-14","close":265554.9688},{"date":"2023-02-15","close":267982.4062},{"date":"2023-02-16","close":264584.0625},{"date":"2023-02-17","close":259924.4925},{"date":"2023-02-20","close":267697.8578},{"date":"2023-02-21","close":259243.8281},{"date":"2023-02-22","close":253418.125},{"date":"2023-02-23","close":255845.4844},{"date":"2023-02-24","close":253418.125},{"date":"2023-02-27","close":251961.6875},{"date":"2023-02-28","close":251476.1875},{"date":"2023-03-02","close":251179.5236},{"date":"2023-03-03","close":256330.9688},{"date":"2023-03-06","close":255360.0},{"date":"2023-03-07","close":258467.6527},{"date":"2023-03-08","close":254389.0625},{"date":"2023-03-09","close":261868.5962},{"date":"2023-03-10","close":248563.3594},{"date":"2023-03-13","close":246320.7812},{"date":"2023-03-14","close":239339.3281},{"date":"2023-03-15","close":242737.6719},{"date":"2023-03-16","close":251961.6875},{"date":"2023-03-17","close":254095.1839},{"date":"2023-03-20","close":255066.7405},{"date":"2023-03-21","close":257301.9062},{"date":"2023-03-22","close":250505.2656},{"date":"2023-03-23","close":251179.5236},{"date":"2023-03-24","close":247106.9219},{"date":"2023-03-27","close":246621.4531},{"date":"2023-03-28","close":250019.7812},{"date":"2023-03-29","close":247778.5957},{"date":"2023-03-30","close":246621.4531},{"date":"2023-03-31","close":248563.3594},{"date":"2023-04-03","close":246621.4531},{"date":"2023-04-04","close":280330.0749},{"date":"2023-04-05","close":294905.3431},{"date":"2023-04-06","close":298306.2553},{"date":"2023-04-07","close":300249.3686},{"date":"2023-04-10","close":315558.9062},{"date":"2023-04-11","close":317500.875},{"date":"2023-04-12","close":311675.125},{"date":"2023-04-13","close":325998.9608},{"date":"2023-04-14","close":323569.6367},{"date":"2023-04-17","close":317015.3438},{"date":"2023-04-18","close":314339.3221},{"date":"2023-04-19","close":307537.4977},{"date":"2023-04-20","close":302936.5938},{"date":"2023-04-21","close":302936.5938},{"date":"2023-04-24","close":305363.9688},{"date":"2023-04-25","close":297596.375},{"date":"2023-04-26","close":301480.1562},{"date":"2023-04-27","close":303907.5312},{"date":"2023-04-28","close":313617.0312},{"date":"2023-05-02","close":309966.8531},{"date":"2023-05-03","close":307537.4977},{"date":"2023-05-04","close":319928.2188},{"date":"2023-05-08","close":312160.625},{"date":"2023-05-09","close":311423.693},{"date":"2023-05-10","close":297110.9062},{"date":"2023-05-11","close":292741.625},{"date":"2023-05-12","close":293227.125},{"date":"2023-05-15","close":295391.6165},{"date":"2023-05-16","close":292256.125},{"date":"2023-05-17","close":297110.9062},{"date":"2023-05-18","close":288857.8125},{"date":"2023-05-19","close":286430.4062},{"date":"2023-05-22","close":291770.6562},{"date":"2023-05-23","close":297110.9062},{"date":"2023-05-24","close":294905.3431},{"date":"2023-05-25","close":290799.6875},{"date":"2023-05-26","close":287401.4062},{"date":"2023-05-30","close":284003.0938},{"date":"2023-05-31","close":284003.0938},{"date":"2023-06-01","close":301220.9251},{"date":"2023-06-02","close":297596.375},{"date":"2023-06-05","close":299052.7812},{"date":"2023-06-07","close":296139.9062},{"date":"2023-06-08","close":312646.125},{"date":"2023-06-09","close":310704.1562},{"date":"2023-06-12","close":309247.8125},{"date":"2023-06-13","close":315558.9062},{"date":"2023-06-14","close":317500.875},{"date":"2023-06-15","close":304393.0},{"date":"2023-06-16","close":308276.8125},{"date":"2023-06-19","close":308276.8125},{"date":"2023-06-20","close":304878.5},{"date":"2023-06-21","close":313617.0312},{"date":"2023-06-22","close":316529.875},{"date":"2023-06-23","close":304878.5},{"date":"2023-06-26","close":305363.9688},{"date":"2023-06-27","close":300249.3686},{"date":"2023-06-28","close":301220.9251},{"date":"2023-06-29","close":297596.375},{"date":"2023-06-30","close":299538.25},{"date":"2023-07-03","close":301220.9251},{"date":"2023-07-04","close":300249.3686},{"date":"2023-07-05","close":293712.5938},{"date":"2023-07-06","close":287131.8994},{"date":"2023-07-07","close":271585.0747},{"date":"2023-07-10","close":268467.8438},{"date":"2023-07-11","close":265554.9688},{"date":"2023-07-12","close":267982.4062},{"date":"2023-07-13","close":266525.9688},{"date":"2023-07-14","close":267697.8578},{"date":"2023-07-17","close":263613.0938},{"date":"2023-07-18","close":259924.4925},{"date":"2023-07-19","close":267011.4062},{"date":"2023-07-20","close":265069.5},{"date":"2023-07-21","close":276720.9062},{"date":"2023-07-24","close":269924.25},{"date":"2023-07-25","close":267011.4062},{"date":"2023-07-26","close":262353.8949},{"date":"2023-07-27","close":270409.7188},{"date":"2023-07-28","close":267011.4062},{"date":"2023-07-31","close":258952.9515},{"date":"2023-08-01","close":270409.7188},{"date":"2023-08-02","close":264296.9769},{"date":"2023-08-03","close":281575.6562},{"date":"2023-08-04","close":283032.0938},{"date":"2023-08-07","close":281575.6562},{"date":"2023-08-08","close":275750.0},{"date":"2023-08-09","close":316282.4667},{"date":"2023-08-10","close":320899.1562},{"date":"2023-08-11","close":319442.75},{"date":"2023-08-14","close":311675.125},{"date":"2023-08-16","close":306079.6675},{"date":"2023-08-17","close":304878.5},{"date":"2023-08-18","close":294198.0312},{"date":"2023-08-21","close":296139.9062},{"date":"2023-08-22","close":284974.0},{"date":"2023-08-23","close":284003.0938},{"date":"2023-08-24","close":290046.6007},{"date":"2023-08-25","close":292256.125},{"date":"2023-08-28","close":285459.4688},{"date":"2023-08-29","close":291504.4309},{"date":"2023-08-30","close":290046.6007},{"date":"2023-08-31","close":285944.9375},{"date":"2023-09-01","close":274293.5312},{"date":"2023-09-04","close":275264.5},{"date":"2023-09-05","close":272351.6875},{"date":"2023-09-06","close":277415.4052},{"date":"2023-09-07","close":273322.5938},{"date":"2023-09-08","close":290046.6007},{"date":"2023-09-11","close":292256.125},{"date":"2023-09-12","close":291504.4309},{"date":"2023-09-13","close":287886.875},{"date":"2023-09-14","close":300509.2188},{"date":"2023-09-15","close":296848.4251},{"date":"2023-09-18","close":295654.4375},{"date":"2023-09-19","close":300249.3686},{"date":"2023-09-20","close":289561.3176},{"date":"2023-09-21","close":283032.0938},{"date":"2023-09-22","close":280604.75},{"date":"2023-09-25","close":284488.5312},{"date":"2023-09-26","close":284974.0},{"date":"2023-09-27","close":290314.2188},{"date":"2023-10-04","close":280604.75},{"date":"2023-10-05","close":281575.6562},{"date":"2023-10-06","close":302451.0938},{"date":"2023-10-10","close":309247.8125},{"date":"2023-10-11","close":308995.3592},{"date":"2023-10-12","close":310704.1562},{"date":"2023-10-13","close":305363.9688},{"date":"2023-10-16","close":302936.5938},{"date":"2023-10-17","close":295654.4375},{"date":"2023-10-18","close":273322.5938},{"date":"2023-10-19","close":267697.8578},{"date":"2023-10-20","close":265069.5},{"date":"2023-10-23","close":266241.1118},{"date":"2023-10-24","close":267011.4062},{"date":"2023-10-25","close":270409.7188},{"date":"2023-10-26","close":265554.9688},{"date":"2023-10-27","close":267982.4062},{"date":"2023-10-30","close":273322.5938},{"date":"2023-10-31","close":274014.493},{"date":"2023-11-01","close":277415.4052},{"date":"2023-11-02","close":285459.4688},{"date":"2023-11-03","close":284488.5312},{"date":"2023-11-06","close":291504.4309},{"date":"2023-11-07","close":291504.4309},{"date":"2023-11-08","close":293712.5938},{"date":"2023-11-09","close":286430.4062},{"date":"2023-11-10","close":286430.4062},{"date":"2023-11-13","close":281575.6562},{"date":"2023-11-14","close":284974.0},{"date":"2023-11-15","close":294198.0312},{"date":"2023-11-16","close":292256.125},{"date":"2023-11-17","close":292741.625},{"date":"2023-11-20","close":292256.125},{"date":"2023-11-21","close":297596.375},{"date":"2023-11-22","close":292256.125},{"date":"2023-11-23","close":295654.4375},{"date":"2023-11-24","close":294198.0312},{"date":"2023-11-27","close":296139.9062},{"date":"2023-11-28","close":300249.3686},{"date":"2023-11-29","close":294905.3431},{"date":"2023-11-30","close":298792.5287},{"date":"2023-12-01","close":297596.375},{"date":"2023-12-04","close":298306.2553},{"date":"2023-12-05","close":306334.9062},{"date":"2023-12-06","close":301965.6562},{"date":"2023-12-07","close":317986.3438},{"date":"2023-12-08","close":318711.8533},{"date":"2023-12-11","close":315558.9062},{"date":"2023-12-12","close":319442.75},{"date":"2023-12-13","close":319442.75},{"date":"2023-12-14","close":323569.6367},{"date":"2023-12-15","close":318957.2812},{"date":"2023-12-18","close":320899.1562},{"date":"2023-12-19","close":320654.9353},{"date":"2023-12-20","close":322355.5938},{"date":"2023-12-21","close":318957.2812},{"date":"2023-12-22","close":320654.9353},{"date":"2023-12-26","close":334744.9201},{"date":"2023-12-27","close":337224.9062},{"date":"2023-12-28","close":349622.8438},{"date":"2024-01-02","close":355078.0},{"date":"2024-01-03","close":363508.5938},{"date":"2024-01-04","close":358053.5},{"date":"2024-01-05","close":352102.4688},{"date":"2024-01-08","close":345655.5312},{"date":"2024-01-09","close":344663.6875},{"date":"2024-01-10","close":347143.2812},{"date":"2024-01-11","close":342184.0938},{"date":"2024-01-12","close":350118.7812},{"date":"2024-01-15","close":335241.2188},{"date":"2024-01-16","close":338216.75},{"date":"2024-01-17","close":327802.4375},{"date":"2024-01-18","close":321851.4062},{"date":"2024-01-19","close":315404.4688},{"date":"2024-01-22","close":322843.2812},{"date":"2024-01-23","close":323835.0938},{"date":"2024-01-24","close":322347.3438},{"date":"2024-01-25","close":329290.1875},{"date":"2024-01-26","close":335241.2188},{"date":"2024-01-29","close":331769.7812},{"date":"2024-01-30","close":327306.5},{"date":"2024-01-31","close":321355.5312},{"date":"2024-02-01","close":312924.875},{"date":"2024-02-02","close":315900.375},{"date":"2024-02-05","close":311933.0312},{"date":"2024-02-06","close":318875.875},{"date":"2024-02-07","close":334249.375},{"date":"2024-02-08","close":331769.7812},{"date":"2024-02-13","close":336728.9688},{"date":"2024-02-14","close":333257.5312},{"date":"2024-02-15","close":328298.3438},{"date":"2024-02-16","close":332761.5938},{"date":"2024-02-19","close":333753.4375},{"date":"2024-02-20","close":339208.5625},{"date":"2024-02-21","close":341688.1562},{"date":"2024-02-22","close":330777.9375},{"date":"2024-02-23","close":329290.1875},{"date":"2024-02-26","close":335241.2188},{"date":"2024-02-27","close":333257.5312},{"date":"2024-02-28","close":336233.0312},{"date":"2024-02-29","close":331273.875},{"date":"2024-03-04","close":320363.6562},{"date":"2024-03-05","close":319371.8125},{"date":"2024-03-06","close":325322.8438},{"date":"2024-03-07","close":313916.7188},{"date":"2024-03-08","close":331273.875},{"date":"2024-03-11","close":332265.7188},{"date":"2024-03-12","close":335241.2188},{"date":"2024-03-13","close":333753.4375},{"date":"2024-03-14","close":330282.0},{"date":"2024-03-15","close":318875.875},{"date":"2024-03-18","close":324331.0312},{"date":"2024-03-19","close":323339.1875},{"date":"2024-03-20","close":323835.0938},{"date":"2024-03-21","close":331273.875},{"date":"2024-03-22","close":330282.0},{"date":"2024-03-25","close":344167.75},{"date":"2024-03-26","close":343671.8438},{"date":"2024-03-27","close":342184.0938},{"date":"2024-03-28","close":339208.5625},{"date":"2024-03-29","close":330282.0},{"date":"2024-04-01","close":325322.8438},{"date":"2024-04-02","close":317884.0625},{"date":"2024-04-03","close":308461.5938},{"date":"2024-04-04","close":311933.0312},{"date":"2024-04-05","close":311933.0312},{"date":"2024-04-08","close":306477.9375},{"date":"2024-04-09","close":303502.375},{"date":"2024-04-11","close":310445.2812},{"date":"2024-04-12","close":313420.7812},{"date":"2024-04-15","close":303502.375},{"date":"2024-04-16","close":297551.4062},{"date":"2024-04-17","close":295071.7812},{"date":"2024-04-18","close":313420.7812},{"date":"2024-04-19","close":305982.0},{"date":"2024-04-22","close":310941.2188},{"date":"2024-04-23","close":311933.0312},{"date":"2024-04-24","close":312428.9375},{"date":"2024-04-25","close":307469.7812},{"date":"2024-04-26","close":307965.6875},{"date":"2024-04-29","close":315900.375},{"date":"2024-04-30","close":313916.7188},{"date":"2024-05-02","close":316892.2188},{"date":"2024-05-03","close":314412.625},{"date":"2024-05-07","close":321355.5312},{"date":"2024-05-08","close":324331.0312},{"date":"2024-05-09","close":316396.2812},{"date":"2024-05-10","close":315900.375},{"date":"2024-05-13","close":311437.0938},{"date":"2024-05-14","close":313916.7188},{"date":"2024-05-16","close":319371.8125},{"date":"2024-05-17","close":321851.4062},{"date":"2024-05-20","close":313916.7188},{"date":"2024-05-21","close":310941.2188},{"date":"2024-05-22","close":306973.8438},{"date":"2024-05-23","close":301022.7812},{"date":"2024-05-24","close":295567.6875},{"date":"2024-05-27","close":297551.4062},{"date":"2024-05-28","close":295567.6875},{"date":"2024-05-29","close":288624.875},{"date":"2024-05-30","close":284161.5625},{"date":"2024-05-31","close":281186.0625},{"date":"2024-06-03","close":286145.2188},{"date":"2024-06-04","close":290112.625},{"date":"2024-06-05","close":291600.375},{"date":"2024-06-07","close":293584.0312},{"date":"2024-06-10","close":281186.0625},{"date":"2024-06-11","close":279202.375},{"date":"2024-06-12","close":281681.9688},{"date":"2024-06-13","close":277714.5938},{"date":"2024-06-14","close":275730.9375},{"date":"2024-06-17","close":278210.5625},{"date":"2024-06-18","close":277714.5938},{"date":"2024-06-19","close":278706.4375},{"date":"2024-06-20","close":276722.7812},{"date":"2024-06-21","close":275235.0625},{"date":"2024-06-24","close":271267.6562},{"date":"2024-06-25","close":276722.7812},{"date":"2024-06-26","close":274739.125},{"date":"2024-06-27","close":268038.1562},{"date":"2024-06-28","close":268534.5},{"date":"2024-07-01","close":283425.5312},{"date":"2024-07-02","close":282929.1562},{"date":"2024-07-03","close":278461.875},{"date":"2024-07-04","close":276476.4062},{"date":"2024-07-05","close":284914.625},{"date":"2024-07-08","close":277965.5},{"date":"2024-07-09","close":281440.0625},{"date":"2024-07-10","close":299805.625},{"date":"2024-07-11","close":301791.0938},{"date":"2024-07-12","close":304272.9688},{"date":"2024-07-15","close":301791.0938},{"date":"2024-07-16","close":296827.4375},{"date":"2024-07-17","close":302287.4688},{"date":"2024-07-18","close":304769.3125},{"date":"2024-07-19","close":300798.375},{"date":"2024-07-22","close":298316.5312},{"date":"2024-07-23","close":295338.3438},{"date":"2024-07-24","close":303776.5625},{"date":"2024-07-25","close":302783.8438},{"date":"2024-07-26","close":301791.0938},{"date":"2024-07-29","close":304272.9688},{"date":"2024-07-30","close":301791.0938},{"date":"2024-07-31","close":286900.0938},{"date":"2024-08-01","close":292856.5},{"date":"2024-08-02","close":283425.5312},{"date":"2024-08-05","close":262578.125},{"date":"2024-08-06","close":273994.5625},{"date":"2024-08-07","close":277965.5},{"date":"2024-08-08","close":282929.1562},{"date":"2024-08-09","close":278958.2188},{"date":"2024-08-12","close":283921.875},{"date":"2024-08-13","close":280943.6875},{"date":"2024-08-14","close":282432.7812},{"date":"2024-08-16","close":286900.0938},{"date":"2024-08-19","close":293352.875},{"date":"2024-08-20","close":285907.3438},{"date":"2024-08-21","close":291863.7812},{"date":"2024-08-22","close":293352.875},{"date":"2024-08-23","close":302287.4688},{"date":"2024-08-26","close":301791.0938},{"date":"2024-08-27","close":297820.1562},{"date":"2024-08-28","close":294345.5938},{"date":"2024-08-29","close":300302.0},{"date":"2024-08-30","close":313207.5625},{"date":"2024-09-02","close":306754.7812},{"date":"2024-09-03","close":307747.5312},{"date":"2024-09-04","close":291367.4062},{"date":"2024-09-05","close":287892.8438},{"date":"2024-09-06","close":313207.5625},{"date":"2024-09-09","close":313207.5625},{"date":"2024-09-10","close":322142.1562},{"date":"2024-09-11","close":312711.1875},{"date":"2024-09-12","close":320156.6562},{"date":"2024-09-13","close":321149.4375},{"date":"2024-09-19","close":328594.9375},{"date":"2024-09-20","close":329587.6562},{"date":"2024-09-23","close":331076.75},{"date":"2024-09-24","close":334551.3125},{"date":"2024-09-25","close":323631.25},{"date":"2024-09-26","close":335544.0625},{"date":"2024-09-27","close":311222.0938},{"date":"2024-09-30","close":319163.9375},{"date":"2024-10-02","close":313703.9062},{"date":"2024-10-04","close":326609.4688},{"date":"2024-10-07","close":318667.5625},{"date":"2024-10-08","close":319163.9375},{"date":"2024-10-10","close":319163.9375},{"date":"2024-10-11","close":326113.0938},{"date":"2024-10-14","close":322142.1562},{"date":"2024-10-15","close":319163.9375},{"date":"2024-10-16","close":311718.4375},{"date":"2024-10-17","close":319660.3125},{"date":"2024-10-18","close":347953.2188},{"date":"2024-10-21","close":342989.5625},{"date":"2024-10-22","close":330580.375},{"date":"2024-10-23","close":316185.75},{"date":"2024-10-24","close":330580.375},{"date":"2024-10-25","close":328098.5625},{"date":"2024-10-28","close":325616.7188},{"date":"2024-10-29","close":329587.6562},{"date":"2024-10-30","close":327602.1875},{"date":"2024-10-31","close":318171.2188},{"date":"2024-11-01","close":304272.9688},{"date":"2024-11-04","close":332565.8438},{"date":"2024-11-05","close":334054.9375},{"date":"2024-11-06","close":343485.9375},{"date":"2024-11-07","close":321500.0},{"date":"2024-11-08","close":320653.0625},{"date":"2024-11-11","close":336536.7812},{"date":"2024-11-12","close":310725.7188},{"date":"2024-11-13","close":310229.3438},{"date":"2024-11-14","close":293849.25},{"date":"2024-11-15","close":287396.4375},{"date":"2024-11-18","close":282929.1562},{"date":"2024-11-19","close":281440.0625},{"date":"2024-11-20","close":278958.2188},{"date":"2024-11-21","close":278958.2188},{"date":"2024-11-22","close":275980.0312},{"date":"2024-11-25","close":277965.5},{"date":"2024-11-26","close":277469.125},{"date":"2024-11-27","close":281440.0625},{"date":"2024-11-28","close":284418.25},{"date":"2024-11-29","close":270519.9688},{"date":"2024-12-02","close":273001.8438},{"date":"2024-12-03","close":277965.5},{"date":"2024-12-04","close":271016.3438},{"date":"2024-12-05","close":262578.125},{"date":"2024-12-06","close":261089.0156},{"date":"2024-12-09","close":243219.8125},{"date":"2024-12-10","close":254636.25},{"date":"2024-12-11","close":261585.375},{"date":"2024-12-12","close":263570.8438},{"date":"2024-12-13","close":267541.7812},{"date":"2024-12-16","close":270519.9688},{"date":"2024-12-17","close":268534.5},{"date":"2024-12-18","close":271512.75},{"date":"2024-12-19","close":267045.4062},{"date":"2024-12-20","close":264563.5938},{"date":"2024-12-23","close":264563.5938},{"date":"2024-12-24","close":265556.3125},{"date":"2024-12-26","close":273001.8438},{"date":"2024-12-27","close":272005.4688},{"date":"2024-12-30","close":279478.1562},{"date":"2025-01-02","close":277485.4375},{"date":"2025-01-03","close":281969.0312},{"date":"2025-01-06","close":281969.0312},{"date":"2025-01-07","close":282467.2188},{"date":"2025-01-08","close":276987.25},{"date":"2025-01-09","close":282965.4062},{"date":"2025-01-10","close":270012.75},{"date":"2025-01-13","close":259551.0},{"date":"2025-01-14","close":259551.0},{"date":"2025-01-15","close":255067.3906},{"date":"2025-01-16","close":257060.1094},{"date":"2025-01-17","close":254569.2188},{"date":"2025-01-20","close":254071.0469},{"date":"2025-01-21","close":253572.8594},{"date":"2025-01-22","close":252078.3281},{"date":"2025-01-23","close":245602.0},{"date":"2025-01-24","close":244107.4688},{"date":"2025-01-31","close":243111.1094},{"date":"2025-02-03","close":233147.5469},{"date":"2025-02-04","close":237132.9688},{"date":"2025-02-05","close":250583.7969},{"date":"2025-02-06","close":253572.8594},{"date":"2025-02-07","close":256561.9375},{"date":"2025-02-10","close":262540.0625},{"date":"2025-02-11","close":263536.4375},{"date":"2025-02-12","close":255067.3906},{"date":"2025-02-13","close":266525.5},{"date":"2025-02-14","close":259551.0},{"date":"2025-02-17","close":260049.1875},{"date":"2025-02-18","close":261543.7188},{"date":"2025-02-19","close":263038.25},{"date":"2025-02-20","close":268518.2188},{"date":"2025-02-21","close":267521.875},{"date":"2025-02-24","close":267521.875},{"date":"2025-02-25","close":265030.9688},{"date":"2025-02-26","close":267023.6875},{"date":"2025-02-27","close":251580.1562},{"date":"2025-02-28","close":239125.6875},{"date":"2025-03-04","close":239623.8594},{"date":"2025-03-05","close":261543.7188},{"date":"2025-03-06","close":254071.0469},{"date":"2025-03-07","close":247096.5469},{"date":"2025-03-10","close":248591.0781},{"date":"2025-03-11","close":243111.1094},{"date":"2025-03-12","close":242114.75},{"date":"2025-03-13","close":241118.4062},{"date":"2025-03-14","close":244107.4688},{"date":"2025-03-17","close":245103.8281},{"date":"2025-03-18","close":244605.6562},{"date":"2025-03-19","close":245103.8281},{"date":"2025-03-20","close":241118.4062},{"date":"2025-03-21","close":240620.2188},{"date":"2025-03-24","close":241118.4062},{"date":"2025-03-25","close":243111.1094},{"date":"2025-03-26","close":242114.75},{"date":"2025-03-27","close":236634.7969},{"date":"2025-03-28","close":233147.5469},{"date":"2025-03-31","close":224678.5156},{"date":"2025-04-01","close":230656.6562},{"date":"2025-04-02","close":224180.3281},{"date":"2025-04-03","close":230158.4688},{"date":"2025-04-04","close":228165.7656},{"date":"2025-04-07","close":214216.7656},{"date":"2025-04-08","close":230158.4688},{"date":"2025-04-09","close":225176.6875},{"date":"2025-04-10","close":235638.4375},{"date":"2025-04-11","close":242114.75},{"date":"2025-04-14","close":239623.8594},{"date":"2025-04-15","close":238129.3281},{"date":"2025-04-16","close":233645.7188},{"date":"2025-04-17","close":234642.0781},{"date":"2025-04-18","close":238627.5},{"date":"2025-04-21","close":239125.6875},{"date":"2025-04-22","close":238627.5},{"date":"2025-04-23","close":241118.4062},{"date":"2025-04-24","close":239623.8594},{"date":"2025-04-25","close":239125.6875},{"date":"2025-04-28","close":238129.3281},{"date":"2025-04-29","close":246100.1875},{"date":"2025-04-30","close":268020.0312},{"date":"2025-05-02","close":264532.7812},{"date":"2025-05-07","close":256561.9375},{"date":"2025-05-08","close":259052.8281},{"date":"2025-05-09","close":270510.9375},{"date":"2025-05-12","close":268518.2188},{"date":"2025-05-13","close":275990.9062},{"date":"2025-05-14","close":287449.0},{"date":"2025-05-15","close":290936.25},{"date":"2025-05-16","close":291932.5938},{"date":"2025-05-19","close":284958.0938},{"date":"2025-05-20","close":283961.75},{"date":"2025-05-21","close":290438.0625},{"date":"2025-05-22","close":287449.0},{"date":"2025-05-23","close":290936.25},{"date":"2025-05-26","close":305881.5938},{"date":"2025-05-27","close":304885.25},{"date":"2025-05-28","close":299405.2812},{"date":"2025-05-29","close":304885.25},{"date":"2025-05-30","close":310365.2188},{"date":"2025-06-02","close":303390.7188},{"date":"2025-06-04","close":297910.75},{"date":"2025-06-05","close":292430.7812},{"date":"2025-06-09","close":291434.4375},{"date":"2025-06-10","close":315347.0},{"date":"2025-06-11","close":313354.2812},{"date":"2025-06-12","close":312856.0938},{"date":"2025-06-13","close":297910.75},{"date":"2025-06-16","close":281969.0312},{"date":"2025-06-17","close":290438.0625},{"date":"2025-06-18","close":287947.1875},{"date":"2025-06-19","close":295419.8438},{"date":"2025-06-20","close":300899.8125},{"date":"2025-06-23","close":302394.3438},{"date":"2025-06-24","close":296416.2188},{"date":"2025-06-25","close":293925.3125},{"date":"2025-06-26","close":289441.7188},{"date":"2025-06-27","close":288445.3438},{"date":"2025-06-30","close":284958.0938},{"date":"2025-07-01","close":285954.4688},{"date":"2025-07-02","close":287947.1875},{"date":"2025-07-03","close":292430.7812},{"date":"2025-07-04","close":282965.4062},{"date":"2025-07-07","close":282965.4062},{"date":"2025-07-08","close":280972.6875},{"date":"2025-07-09","close":280474.5},{"date":"2025-07-10","close":284958.0938},{"date":"2025-07-11","close":284459.9375},{"date":"2025-07-14","close":278979.9688},{"date":"2025-07-15","close":287947.1875},{"date":"2025-07-16","close":282965.4062},{"date":"2025-07-17","close":294921.6875},{"date":"2025-07-18","close":291434.4375},{"date":"2025-07-21","close":287449.0},{"date":"2025-07-22","close":285954.4688},{"date":"2025-07-23","close":286452.6562},{"date":"2025-07-24","close":289441.7188},{"date":"2025-07-25","close":280972.6875},{"date":"2025-07-28","close":275492.7188},{"date":"2025-07-29","close":279976.3125},{"date":"2025-07-30","close":278481.7812},{"date":"2025-07-31","close":278481.7812},{"date":"2025-08-01","close":269016.4062},{"date":"2025-08-04","close":275492.7188},{"date":"2025-08-05","close":281470.8438},{"date":"2025-08-06","close":282467.2188},{"date":"2025-08-07","close":283961.75},{"date":"2025-08-08","close":277983.625},{"date":"2025-08-11","close":277983.625},{"date":"2025-08-12","close":280972.6875},{"date":"2025-08-13","close":280474.5},{"date":"2025-08-14","close":278481.7812},{"date":"2025-08-18","close":280474.5},{"date":"2025-08-19","close":282965.4062},{"date":"2025-08-20","close":281470.8438},{"date":"2025-08-21","close":280972.6875},{"date":"2025-08-22","close":281969.0312},{"date":"2025-08-25","close":288943.5312},{"date":"2025-08-26","close":296914.4062},{"date":"2025-08-27","close":298907.0938},{"date":"2025-08-28","close":302394.3438},{"date":"2025-08-29","close":301896.1875},{"date":"2025-09-01","close":302892.5312},{"date":"2025-09-02","close":307874.3125},{"date":"2025-09-03","close":303888.9062},{"date":"2025-09-04","close":303390.7188},{"date":"2025-09-05","close":304387.0625},{"date":"2025-09-08","close":304885.25},{"date":"2025-09-09","close":289441.7188},{"date":"2025-09-10","close":289939.9062},{"date":"2025-09-11","close":290936.25},{"date":"2025-09-12","close":294921.6875},{"date":"2025-09-15","close":297910.75},{"date":"2025-09-16","close":317837.875},{"date":"2025-09-17","close":310863.4062},{"date":"2025-09-18","close":332285.0625},{"date":"2025-09-19","close":360500.0},{"date":"2025-09-22","close":364666.6562},{"date":"2025-09-23","close":383099.2812},{"date":"2025-09-24","close":391568.3125},{"date":"2025-09-25","close":373633.875},{"date":"2025-09-26","close":375626.5938},{"date":"2025-09-29","close":371143.0},{"date":"2025-09-30","close":365663.0312},{"date":"2025-10-01","close":359186.7188},{"date":"2025-10-02","close":353208.5625},{"date":"2025-10-10","close":353208.5625},{"date":"2025-10-13","close":347728.5938},{"date":"2025-10-14","close":340754.0938},{"date":"2025-10-15","close":350717.6875},{"date":"2025-10-16","close":341252.2812},{"date":"2025-10-17","close":344739.5312},{"date":"2025-10-20","close":352212.2188},{"date":"2025-10-21","close":342248.625},{"date":"2025-10-22","close":347728.5938},{"date":"2025-10-23","close":343245.0},{"date":"2025-10-24","close":337765.0312},{"date":"2025-10-27","close":426440.8125},{"date":"2025-10-28","close":404022.7812},{"date":"2025-10-29","close":392066.5},{"date":"2025-10-30","close":389077.4062},{"date":"2025-10-31","close":423451.75},{"date":"2025-11-03","close":422455.375},{"date":"2025-11-04","close":449855.1875},{"date":"2025-11-05","close":457327.875},{"date":"2025-11-06","close":441884.3438},{"date":"2025-11-07","close":437400.7188},{"date":"2025-11-10","close":441884.3438},{"date":"2025-11-11","close":452346.0938},{"date":"2025-11-12","close":477753.1875},{"date":"2025-11-13","close":481240.4375},{"date":"2025-11-14","close":471276.875},{"date":"2025-11-17","close":472273.2188},{"date":"2025-11-18","close":459320.5938},{"date":"2025-11-19","close":448360.6562},{"date":"2025-11-20","close":454836.9688},{"date":"2025-11-21","close":443877.0625},{"date":"2025-11-24","close":444375.2188},{"date":"2025-11-25","close":442880.6875},{"date":"2025-11-26","close":453840.625},{"date":"2025-11-27","close":447862.4688},{"date":"2025-11-28","close":454836.9688},{"date":"2025-12-01","close":449357.0312},{"date":"2025-12-02","close":428433.5312},{"date":"2025-12-03","close":432418.9375},{"date":"2025-12-04","close":428433.5312},{"date":"2025-12-05","close":424448.0938},{"date":"2025-12-08","close":419964.5},{"date":"2025-12-09","close":426440.8125},{"date":"2025-12-10","close":431920.7812},{"date":"2025-12-11","close":448360.6562},{"date":"2025-12-12","close":443877.0625},{"date":"2025-12-15","close":446367.9375},{"date":"2025-12-16","close":434909.8438},{"date":"2025-12-17","close":432917.125},{"date":"2025-12-18","close":432418.9375},{"date":"2025-12-19","close":439393.4375},{"date":"2025-12-22","close":436404.375},{"date":"2025-12-23","close":438397.0938},{"date":"2025-12-24","close":438895.2812},{"date":"2025-12-26","close":448858.8438},{"date":"2025-12-29","close":449357.0312},{"date":"2025-12-30","close":450353.375},{"date":"2026-01-02","close":441386.1562},{"date":"2026-01-05","close":450353.375},{"date":"2026-01-06","close":467291.4375},{"date":"2026-01-07","close":462309.6562},{"date":"2026-01-08","close":461313.3125},{"date":"2026-01-09","close":475262.3125},{"date":"2026-01-12","close":479745.9062},{"date":"2026-01-13","close":429429.875},{"date":"2026-01-14","close":422953.5625},{"date":"2026-01-15","close":434909.8438},{"date":"2026-01-16","close":434909.8438},{"date":"2026-01-19","close":442880.6875},{"date":"2026-01-20","close":443378.875},{"date":"2026-01-21","close":413488.1562},{"date":"2026-01-22","close":428931.6875},{"date":"2026-01-23","close":463804.1875},{"date":"2026-01-26","close":479247.7188},{"date":"2026-01-27","close":473269.5938},{"date":"2026-01-28","close":517109.2812},{"date":"2026-01-29","close":503160.3125},{"date":"2026-01-30","close":482236.8125},{"date":"2026-02-02","close":465298.7188},{"date":"2026-02-03","close":501167.5938},{"date":"2026-02-04","close":538032.8125},{"date":"2026-02-05","close":539029.125},{"date":"2026-02-06","close":549989.0625},{"date":"2026-02-09","close":560949.0},{"date":"2026-02-10","close":588847.0},{"date":"2026-02-11","close":623719.5},{"date":"2026-02-12","close":611763.1875},{"date":"2026-02-13","close":598810.5625},{"date":"2026-02-19","close":618737.6875},{"date":"2026-02-20","close":607777.8125},{"date":"2026-02-23","close":613755.9375},{"date":"2026-02-24","close":613755.9375},{"date":"2026-02-25","close":588847.0},{"date":"2026-02-26","close":591836.0625},{"date":"2026-02-27","close":590839.6875},{"date":"2026-03-03","close":568919.875},{"date":"2026-03-04","close":476258.6562},{"date":"2026-03-05","close":517109.2812},{"date":"2026-03-06","close":514120.2188},{"date":"2026-03-09","close":479745.9062},{"date":"2026-03-10","close":509138.4375},{"date":"2026-03-11","close":488214.9375},{"date":"2026-03-12","close":486222.2188},{"date":"2026-03-13","close":494691.25},{"date":"2026-03-16","close":498178.5},{"date":"2026-03-17","close":518105.6562},{"date":"2026-03-18","close":529065.5625},{"date":"2026-03-19","close":517109.2812},{"date":"2026-03-20","close":557959.9375},{"date":"2026-03-23","close":499174.875},{"date":"2026-03-24","close":509138.4375},{"date":"2026-03-25","close":539029.125},{"date":"2026-03-26","close":548992.75},{"date":"2026-03-27","close":547000.0},{"date":"2026-03-30","close":524000.0},{"date":"2026-03-31","close":515000.0},{"date":"2026-04-01","close":552000.0},{"date":"2026-04-02","close":505000.0},{"date":"2026-04-03","close":507000.0},{"date":"2026-04-06","close":500000.0},{"date":"2026-04-07","close":507000.0},{"date":"2026-04-08","close":493500.0},{"date":"2026-04-09","close":487000.0},{"date":"2026-04-10","close":500000.0},{"date":"2026-04-13","close":510000.0},{"date":"2026-04-14","close":501000.0},{"date":"2026-04-15","close":512000.0},{"date":"2026-04-16","close":528000.0},{"date":"2026-04-17","close":533000.0},{"date":"2026-04-20","close":529000.0},{"date":"2026-04-21","close":504000.0},{"date":"2026-04-22","close":494500.0},{"date":"2026-04-23","close":490000.0},{"date":"2026-04-24","close":497500.0},{"date":"2026-04-27","close":494500.0},{"date":"2026-04-28","close":491500.0},{"date":"2026-04-29","close":483000.0},{"date":"2026-04-30","close":460000.0},{"date":"2026-05-04","close":445000.0},{"date":"2026-05-06","close":434500.0},{"date":"2026-05-07","close":430500.0},{"date":"2026-05-08","close":436000.0},{"date":"2026-05-11","close":423500.0},{"date":"2026-05-12","close":454500.0},{"date":"2026-05-13","close":445000.0},{"date":"2026-05-14","close":449500.0},{"date":"2026-05-15","close":472500.0},{"date":"2026-05-18","close":432500.0},{"date":"2026-05-19","close":439500.0},{"date":"2026-05-20","close":414500.0},{"date":"2026-05-21","close":436500.0},{"date":"2026-05-22","close":454000.0},{"date":"2026-05-26","close":469000.0},{"date":"2026-05-27","close":489000.0},{"date":"2026-05-28","close":485500.0},{"date":"2026-05-29","close":491000.0},{"date":"2026-06-01","close":539000.0},{"date":"2026-06-02","close":507000.0},{"date":"2026-06-04","close":491500.0},{"date":"2026-06-05","close":494000.0},{"date":"2026-06-08","close":413000.0},{"date":"2026-06-09","close":428500.0},{"date":"2026-06-10","close":411500.0},{"date":"2026-06-11","close":411000.0},{"date":"2026-06-12","close":411000.0},{"date":"2026-06-15","close":420500.0},{"date":"2026-06-16","close":425500.0},{"date":"2026-06-17","close":446500.0},{"date":"2026-06-18","close":425500.0},{"date":"2026-06-19","close":411000.0},{"date":"2026-06-22","close":403500.0},{"date":"2026-06-23","close":377000.0},{"date":"2026-06-24","close":403000.0},{"date":"2026-06-25","close":394000.0},{"date":"2026-06-26","close":366000.0},{"date":"2026-06-29","close":428000.0},{"date":"2026-06-30","close":397500.0},{"date":"2026-07-01","close":422000.0},{"date":"2026-07-02","close":436000.0},{"date":"2026-07-03","close":461500.0},{"date":"2026-07-06","close":423000.0},{"date":"2026-07-07","close":430000.0},{"date":"2026-07-08","close":409000.0},{"date":"2026-07-09","close":401000.0},{"date":"2026-07-10","close":389000.0},{"date":"2026-07-13","close":381500.0},{"date":"2026-07-14","close":356500.0},{"date":"2026-07-15","close":384500.0},{"date":"2026-07-16","close":386000.0},{"date":"2026-07-20","close":372000.0},{"date":"2026-07-21","close":372500.0},{"date":"2026-07-22","close":369000.0},{"date":"2026-07-23","close":389000.0},{"date":"2026-07-24","close":392000.0},{"date":"2026-07-27","close":390500.0},{"date":"2026-07-28","close":374500.0},{"date":"2026-07-29","close":322000.0},{"date":"2026-07-30","close":311500.0},{"date":"2026-07-31","close":333500.0},{"date":"2026-08-03","close":345500.0},{"date":"2026-08-04","close":378000.0},{"date":"2026-08-05","close":380000.0},{"date":"2026-08-06","close":391000.0},{"date":"2026-08-07","close":392500.0},{"date":"2026-08-10","close":407500.0},{"date":"2026-08-11","close":413000.0},{"date":"2026-08-12","close":396000.0},{"date":"2026-08-13","close":398500.0},{"date":"2026-08-14","close":398500.0},{"date":"2026-08-18","close":392000.0},{"date":"2026-08-19","close":388500.0},{"date":"2026-08-20","close":399000.0},{"date":"2026-08-21","close":415500.0},{"date":"2026-08-24","close":540000.0},{"date":"2026-08-25","close":501000.0},{"date":"2026-08-26","close":530000.0},{"date":"2026-08-27","close":504000.0},{"date":"2026-08-28","close":509000.0},{"date":"2026-08-31","close":492500.0},{"date":"2026-09-01","close":492000.0},{"date":"2026-09-02","close":474000.0},{"date":"2026-09-03","close":460500.0},{"date":"2026-09-04","close":473500.0},{"date":"2026-09-07","close":475500.0},{"date":"2026-09-08","close":471000.0},{"date":"2026-09-09","close":494500.0},{"date":"2026-09-10","close":481500.0},{"date":"2026-09-11","close":464000.0},{"date":"2026-09-14","close":468500.0},{"date":"2026-09-15","close":495500.0},{"date":"2026-09-16","close":501000.0},{"date":"2026-09-17","close":515000.0},{"date":"2026-09-18","close":505000.0},{"date":"2026-09-21","close":506000.0},{"date":"2026-09-22","close":504000.0},{"date":"2026-09-23","close":519000.0},{"date":"2026-09-28","close":503000.0},{"date":"2026-09-29","close":502000.0},{"date":"2026-09-30","close":498500.0},{"date":"2026-10-01","close":500000.0},{"date":"2026-10-02","close":504000.0},{"date":"2026-10-06","close":529000.0},{"date":"2026-10-07","close":534000.0},{"date":"2026-10-08","close":482000.0},{"date":"2026-10-12","close":466500.0},{"date":"2026-10-13","close":445000.0},{"date":"2026-10-14","close":404000.0},{"date":"2026-10-15","close":379500.0},{"date":"2026-10-16","close":397000.0},{"date":"2026-10-19","close":392500.0},{"date":"2026-10-20","close":371500.0},{"date":"2026-10-21","close":380500.0},{"date":"2026-10-22","close":367500.0},{"date":"2026-10-23","close":359000.0},{"date":"2026-10-26","close":351000.0},{"date":"2026-10-27","close":353000.0},{"date":"2026-10-28","close":373500.0},{"date":"2026-10-29","close":395500.0},{"date":"2026-10-30","close":407000.0},{"date":"2026-11-02","close":421500.0},{"date":"2026-11-03","close":412500.0},{"date":"2026-11-04","close":426500.0},{"date":"2026-11-05","close":465000.0},{"date":"2026-11-06","close":465500.0},{"date":"2026-11-09","close":475000.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-15801.0,"foreign_net":-69487.0,"institution_net":85288.0},{"date":"2026-11-05","retail_net":-66641.0,"foreign_net":-34425.0,"institution_net":101066.0},{"date":"2026-11-04","retail_net":-20951.0,"foreign_net":-3782.0,"institution_net":24733.0},{"date":"2026-11-03","retail_net":-13052.0,"foreign_net":-5439.0,"institution_net":18491.0},{"date":"2026-11-02","retail_net":-15811.0,"foreign_net":-8624.0,"institution_net":24435.0},{"date":"2026-10-30","retail_net":-9061.0,"foreign_net":-69252.0,"institution_net":78313.0},{"date":"2026-10-29","retail_net":24404.0,"foreign_net":-59603.0,"institution_net":35199.0},{"date":"2026-10-28","retail_net":-3569.0,"foreign_net":-9689.0,"institution_net":13258.0},{"date":"2026-10-27","retail_net":717.0,"foreign_net":13405.0,"institution_net":-14122.0},{"date":"2026-10-26","retail_net":-10925.0,"foreign_net":14630.0,"institution_net":-3705.0},{"date":"2026-10-23","retail_net":4514.0,"foreign_net":11619.0,"institution_net":-16133.0},{"date":"2026-10-22","retail_net":-5127.0,"foreign_net":438.0,"institution_net":4689.0},{"date":"2026-10-21","retail_net":-8460.0,"foreign_net":7064.0,"institution_net":1396.0},{"date":"2026-10-20","retail_net":-711.0,"foreign_net":-4702.0,"institution_net":5413.0},{"date":"2026-10-19","retail_net":16664.0,"foreign_net":10967.0,"institution_net":-27631.0},{"date":"2026-10-16","retail_net":-5211.0,"foreign_net":5421.0,"institution_net":-210.0},{"date":"2026-10-15","retail_net":-15647.0,"foreign_net":10327.0,"institution_net":5320.0},{"date":"2026-10-14","retail_net":4799.0,"foreign_net":66944.0,"institution_net":-71743.0},{"date":"2026-10-13","retail_net":-19358.0,"foreign_net":27448.0,"institution_net":-8090.0},{"date":"2026-10-12","retail_net":-16538.0,"foreign_net":7685.0,"institution_net":8853.0},{"date":"2026-10-08","retail_net":96123.0,"foreign_net":-104459.0,"institution_net":8336.0},{"date":"2026-10-07","retail_net":33236.0,"foreign_net":-24932.0,"institution_net":-8304.0},{"date":"2026-10-06","retail_net":-3219.0,"foreign_net":-486.0,"institution_net":3705.0},{"date":"2026-10-02","retail_net":-2488.0,"foreign_net":377.0,"institution_net":2111.0},{"date":"2026-10-01","retail_net":-895.0,"foreign_net":-644.0,"institution_net":1539.0},{"date":"2026-09-30","retail_net":-9965.0,"foreign_net":9466.0,"institution_net":499.0},{"date":"2026-09-29","retail_net":-2397.0,"foreign_net":4534.0,"institution_net":-2137.0},{"date":"2026-09-28","retail_net":9412.0,"foreign_net":-6294.0,"institution_net":-3118.0},{"date":"2026-09-23","retail_net":-27758.0,"foreign_net":7310.0,"institution_net":20448.0},{"date":"2026-09-22","retail_net":-6453.0,"foreign_net":11031.0,"institution_net":-4578.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-15801.0,"foreign_net":-69487.0,"institution_net":85288.0},"d3":{"retail_net":-103393.0,"foreign_net":-107694.0,"institution_net":211087.0},"d7":{"retail_net":-116913.0,"foreign_net":-250612.0,"institution_net":367525.0},"d14":{"retail_net":-140474.0,"foreign_net":-217847.0,"institution_net":358321.0},"d30":{"retail_net":-90169.0,"foreign_net":-193152.0,"institution_net":283321.0}},"analysis":"최근 5일 외국인 순매수 -12.18만, 기관 순매수 25.40만. 30일 누적: 외국인 -19.32만, 기관 28.33만.","foreign_flow":-121757.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":254013.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-09","source":"realtime","current":475500.0,"low_30d":345000.0,"support":365600.0,"high_30d":551000.0,"change_1d":2.1,"change_7d":15.2,"change_30d":-8.5,"resistance":530400.0,"position_in_range":63.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":2.99,"per":16.6,"quarter":"2024-Q2"},{"pbr":3.48,"per":22.51,"quarter":"2024-Q3"},{"pbr":3.06,"per":25.5,"quarter":"2024-Q4"},{"pbr":2.41,"per":23.61,"quarter":"2025-Q1"},{"pbr":3.03,"per":30.98,"quarter":"2025-Q2"},{"pbr":3.69,"per":36.51,"quarter":"2025-Q3"},{"pbr":4.3,"per":30.83,"quarter":"2025-Q4"},{"pbr":4.73,"per":34.09,"quarter":"2026-Q1"},{"pbr":3.4,"per":21.7,"quarter":"2026-Q2"},{"pbr":3.83,"per":25.96,"quarter":"현재"}],"timeline":[{"close":268534.5,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":319163.9375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":279478.1562,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":224678.5156,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":284958.0938,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":365663.0312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":450353.375,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":515000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":397500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":3.45,"pbr_5y_low":2.41,"per_5y_avg":26.93,"per_5y_low":16.6,"current_pbr":3.83,"current_per":25.96,"pbr_5y_high":4.73,"per_5y_high":36.51,"pbr_5y_median":3.4,"per_5y_median":25.5,"pbr_percentile":77.8,"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":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"PHARMACEUTICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +18.9%"},"momentum":{"grade":"C","reason":"RSI 69"},"valuation":{"grade":"C","reason":"PER 25.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"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":64.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.17,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-09T09:33:39.551004+00:00","valuation_history":[{"pbr":2.99,"per":16.6,"close":268534.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.48,"per":22.51,"close":319163.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.06,"per":25.5,"close":279478.1562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.41,"per":23.61,"close":224678.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.03,"per":30.98,"close":284958.0938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.69,"per":36.51,"close":365663.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.3,"per":30.83,"close":450353.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.73,"per":34.09,"close":515000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.4,"per":21.7,"close":397500.0,"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},"fundamentals_history":[{"eps":6563.29,"pbr":null,"per":null,"roa":0.036029357133070136,"roe":0.052912141039233966,"revenue":467247088089.0,"market_cap":null,"net_income":84082218577.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6489306076836271,"total_assets":2333714095049.0,"total_equity":1589091216601.0,"profit_margin":0.17995236507709222,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":131093421067.0,"operating_margin":0.2805655174934545},{"eps":3987.45,"pbr":5.11,"per":38.08,"roa":0.022946180902511874,"roe":0.03454417154677521,"revenue":392925587040.0,"market_cap":6456700000000.0,"net_income":51083180612.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5530064336402702,"total_assets":2226217113385.0,"total_equity":1478778570296.0,"profit_margin":0.13000726421718042,"dividend_yield":0.4,"fiscal_quarter":"Q1","operating_income":53648603680.0,"operating_margin":0.13653629452881252},{"eps":4219.33,"pbr":null,"per":null,"roa":0.025287142658822925,"roe":0.03798967921591815,"revenue":432960488776.0,"market_cap":null,"net_income":54053737503.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6016185311929527,"total_assets":2137597680857.0,"total_equity":1422853222734.0,"profit_margin":0.1248468137492465,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":83272065418.0,"operating_margin":0.19233178910485368},{"eps":3545.09,"pbr":null,"per":null,"roa":0.022257563139262825,"roe":0.0337492211865096,"revenue":362345363924.0,"market_cap":null,"net_income":45416117093.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5673983853402421,"total_assets":2040480209304.0,"total_equity":1345693781851.0,"profit_margin":0.125339307784067,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":55068868499.0,"operating_margin":0.15197895152468516},{"eps":3357.4,"pbr":null,"per":null,"roa":0.02191032842660604,"roe":0.03361008919023324,"revenue":361277145258.0,"market_cap":null,"net_income":43011564814.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5667172065279329,"total_assets":1963072573653.0,"total_equity":1279721829078.0,"profit_margin":0.11905420915370668,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":60438495646.0,"operating_margin":0.1672912234811833},{"eps":3485.61,"pbr":null,"per":null,"roa":0.02250722305568386,"roe":0.03517879536912836,"revenue":390948100805.0,"market_cap":null,"net_income":44654114129.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5463480231626393,"total_assets":1983990384710.0,"total_equity":1269347448099.0,"profit_margin":0.11422005641427303,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":59019660622.0,"operating_margin":0.15096546191290558},{"eps":-373.03,"pbr":null,"per":null,"roa":-0.0023647685965365334,"roe":-0.003851552696129252,"revenue":351607089695.0,"market_cap":null,"net_income":-4778820138.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5268377211013734,"total_assets":2020840493653.0,"total_equity":1240751591638.0,"profit_margin":-0.01359136456021227,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30455646798.0,"operating_margin":0.08661840927160659},{"eps":2728.55,"pbr":null,"per":null,"roa":0.017733753553331344,"roe":0.028076946258980186,"revenue":362077312412.0,"market_cap":null,"net_income":34955471144.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5485803092737965,"total_assets":1971126475784.0,"total_equity":1244988355271.0,"profit_margin":0.0965414566053366,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":50976071301.0,"operating_margin":0.14078780844184852},{"eps":3673.26,"pbr":null,"per":null,"roa":0.023818140289243266,"roe":0.03858757024470872,"revenue":378132765603.0,"market_cap":null,"net_income":47058134677.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5465801500179763,"total_assets":1975726656470.0,"total_equity":1219515361516.0,"profit_margin":0.1244487094419269,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":58109013554.0,"operating_margin":0.15367357404570545},{"eps":4932.97,"pbr":null,"per":null,"roa":0.03207377529438187,"roe":0.05424643022235616,"revenue":403684407858.0,"market_cap":null,"net_income":63196276416.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5610540461886496,"total_assets":1970341060133.0,"total_equity":1164984979785.0,"profit_margin":0.15654871772562967,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":76645456353.0,"operating_margin":0.18986479254844243},{"eps":2842.01,"pbr":null,"per":null,"roa":0.019176025925242268,"roe":0.03309267565663602,"revenue":422350745318.0,"market_cap":null,"net_income":36408914001.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5757117473391071,"total_assets":1898668375968.0,"total_equity":1100210644155.0,"profit_margin":0.08620539777569632,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":70099854427.0,"operating_margin":0.16597544861491792},{"eps":4725.15,"pbr":null,"per":null,"roa":0.031643497715769284,"roe":0.05467246029424455,"revenue":364613172738.0,"market_cap":null,"net_income":60533906264.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5453692315496421,"total_assets":1912996686009.0,"total_equity":1107210210373.0,"profit_margin":0.1660222690514197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":57517655261.0,"operating_margin":0.1577498005052342}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16173.39,"per":16.6,"date":"2024-06","close":268534.5,"source":"reported"},{"eps":16173.39,"per":17.74,"date":"2024-07","close":286900.09,"source":"reported"},{"eps":16173.39,"per":19.37,"date":"2024-08","close":313207.56,"source":"reported"},{"eps":14176.79,"per":22.51,"date":"2024-09","close":319163.94,"source":"reported"},{"eps":14176.79,"per":22.44,"date":"2024-10","close":318171.22,"source":"reported"},{"eps":14176.79,"per":19.08,"date":"2024-11","close":270519.97,"source":"reported"},{"eps":10961.75,"per":25.5,"date":"2024-12","close":279478.16,"source":"reported"},{"eps":10961.75,"per":22.18,"date":"2025-01","close":243111.11,"source":"reported"},{"eps":10961.75,"per":21.81,"date":"2025-02","close":239125.69,"source":"reported"},{"eps":9514.39,"per":23.61,"date":"2025-03","close":224678.52,"source":"reported"},{"eps":9514.39,"per":28.17,"date":"2025-04","close":268020.03,"source":"reported"},{"eps":9514.39,"per":32.62,"date":"2025-05","close":310365.22,"source":"reported"},{"eps":9198.53,"per":30.98,"date":"2025-06","close":284958.09,"source":"reported"},{"eps":9198.53,"per":30.27,"date":"2025-07","close":278481.78,"source":"reported"},{"eps":9198.53,"per":32.82,"date":"2025-08","close":301896.19,"source":"reported"},{"eps":10015.07,"per":36.51,"date":"2025-09","close":365663.03,"source":"reported"},{"eps":10015.07,"per":42.28,"date":"2025-10","close":423451.75,"source":"reported"},{"eps":10015.07,"per":45.42,"date":"2025-11","close":454836.97,"source":"reported"},{"eps":14607.43,"per":30.83,"date":"2025-12","close":450353.38,"source":"reported"},{"eps":14607.43,"per":33.01,"date":"2026-01","close":482236.81,"source":"reported"},{"eps":14607.43,"per":40.45,"date":"2026-02","close":590839.69,"source":"reported"},{"eps":15109.27,"per":34.09,"date":"2026-03","close":515000.0,"source":"reported"},{"eps":15109.27,"per":30.44,"date":"2026-04","close":460000.0,"source":"reported"},{"eps":15109.27,"per":32.5,"date":"2026-05","close":491000.0,"source":"reported"},{"eps":18315.16,"per":21.7,"date":"2026-06","close":397500.0,"source":"reported"},{"eps":18315.16,"per":18.21,"date":"2026-07","close":333500.0,"source":"reported"},{"eps":18315.16,"per":26.89,"date":"2026-08","close":492500.0,"source":"reported"},{"eps":18315.16,"per":27.22,"date":"2026-09","close":498500.0,"source":"reported"},{"eps":18315.16,"per":22.22,"date":"2026-10","close":407000.0,"source":"reported"},{"eps":18315.16,"per":25.93,"date":"2026-11","close":475000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.78,"std":7.33,"count":30,"current":25.93,"lower_1sd":20.45,"upper_1sd":35.11},"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","no_advisory_mode":true},"stock_name":"한미약품","phase":"above-fold","symbol_resolved":true}