{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:35:36.983034+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":39.0,"direction":"higher_better","percentile":78}],"summary":"매출 +16.5%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.4,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.8,"direction":"higher_better","percentile":56}],"summary":"RSI 50","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.29,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 2.3x","percentile":37}},"signals":[],"summary":"코스맥스(192820)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 3.09조. 현재가 272,500원, 전일 대비 +0.9%, 30일 +2.8%. PER 16.1배 / ROE 7.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2939.00, 기관 순매수 4611.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.63%","value_pct":1.63},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.63},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":2165.2748288631556,"grade":"D","trend":"하락","atr_14":19500.0,"rsi_14":50.378787878787875,"sma_20":281225.0,"sma_60":258233.33333333334,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(2165.27)가 시그널선(5600.37)을 하회합니다(데드크로스). SMA20 281225, SMA60 258233 — 혼조세입니다. 볼린저밴드 255553~306897 (현재 위치 33%).","bb_lower":255553.0795420366,"bb_upper":306896.9204579634,"macd_signal":5600.373218004914},"change_pct":0.74,"chart_data":[{"date":"2024-10-23","open":139926,"high":141961,"low":135759,"close":137019,"volume":127166,"rsi_14":45.0,"sma_20":137085.0,"sma_60":133183.33,"sma_120":150344.17},{"date":"2024-10-24","open":137019,"high":140216,"low":135856,"close":138957,"volume":45315,"rsi_14":46.96,"sma_20":138095.0,"sma_60":133040.0,"sma_120":150450.83},{"date":"2024-10-25","open":139247,"high":139247,"low":127425,"close":128879,"volume":173045,"rsi_14":45.16,"sma_20":138600.0,"sma_60":132648.33,"sma_120":150453.33},{"date":"2024-10-28","open":129073,"high":134790,"low":128201,"close":134015,"volume":78352,"rsi_14":48.09,"sma_20":139005.0,"sma_60":132385.0,"sma_120":150480.83},{"date":"2024-10-29","open":135565,"high":135565,"low":132367,"close":133724,"volume":43619,"rsi_14":49.32,"sma_20":139410.0,"sma_60":132206.67,"sma_120":150505.83},{"date":"2024-10-30","open":135662,"high":143414,"low":134887,"close":142736,"volume":172120,"rsi_14":54.64,"sma_20":139575.0,"sma_60":132096.67,"sma_120":150565.83},{"date":"2024-10-31","open":142736,"high":146224,"low":140119,"close":146224,"volume":145739,"rsi_14":64.09,"sma_20":139820.0,"sma_60":132046.67,"sma_120":150670.0},{"date":"2024-11-01","open":147775,"high":151166,"low":142058,"close":148453,"volume":159270,"rsi_14":67.33,"sma_20":140165.0,"sma_60":132018.33,"sma_120":150792.5},{"date":"2024-11-04","open":148550,"high":155527,"low":148550,"close":150488,"volume":132169,"rsi_14":68.48,"sma_20":141040.0,"sma_60":132040.0,"sma_120":150920.83},{"date":"2024-11-05","open":150197,"high":155721,"low":149810,"close":152329,"volume":125838,"rsi_14":74.82,"sma_20":141885.0,"sma_60":132230.0,"sma_120":151075.83},{"date":"2024-11-06","open":154170,"high":154170,"low":147969,"close":151166,"volume":104699,"rsi_14":69.7,"sma_20":142750.0,"sma_60":132665.0,"sma_120":151180.83},{"date":"2024-11-07","open":149319,"high":153111,"low":147861,"close":151166,"volume":78552,"rsi_14":66.81,"sma_20":143425.0,"sma_60":133018.33,"sma_120":151227.5},{"date":"2024-11-08","open":152135,"high":156980,"low":146612,"close":149325,"volume":129949,"rsi_14":61.24,"sma_20":144350.0,"sma_60":133468.33,"sma_120":151197.5},{"date":"2024-11-11","open":145934,"high":145934,"low":133433,"close":135468,"volume":252370,"rsi_14":45.93,"sma_20":144635.0,"sma_60":133726.67,"sma_120":151025.0},{"date":"2024-11-12","open":137116,"high":137212,"low":124906,"close":125294,"volume":250472,"rsi_14":40.71,"sma_20":144390.0,"sma_60":133683.33,"sma_120":150757.5},{"date":"2024-11-13","open":122968,"high":130332,"low":122096,"close":128879,"volume":110846,"rsi_14":42.22,"sma_20":144540.0,"sma_60":133603.33,"sma_120":150529.17},{"date":"2024-11-14","open":127232,"high":129654,"low":117154,"close":124712,"volume":176818,"rsi_14":46.46,"sma_20":144150.0,"sma_60":133786.67,"sma_120":150229.17},{"date":"2024-11-15","open":121999,"high":133143,"low":118801,"close":131205,"volume":161488,"rsi_14":47.67,"sma_20":143930.0,"sma_60":133971.67,"sma_120":149920.83},{"date":"2024-11-18","open":129557,"high":133239,"low":126456,"close":131689,"volume":63513,"rsi_14":48.31,"sma_20":143510.0,"sma_60":134143.33,"sma_120":149624.17},{"date":"2024-11-19","open":131689,"high":132561,"low":126456,"close":127232,"volume":82866,"rsi_14":36.11,"sma_20":142850.0,"sma_60":134201.67,"sma_120":149311.67},{"date":"2024-11-20","open":126359,"high":128104,"low":124131,"close":125390,"volume":55888,"rsi_14":30.77,"sma_20":142250.0,"sma_60":134295.0,"sma_120":148980.83},{"date":"2024-11-21","open":125294,"high":128298,"low":123452,"close":126263,"volume":47778,"rsi_14":28.99,"sma_20":141595.0,"sma_60":134453.33,"sma_120":148684.17},{"date":"2024-11-22","open":127910,"high":130817,"low":125487,"close":128394,"volume":64963,"rsi_14":29.12,"sma_20":141570.0,"sma_60":134608.33,"sma_120":148425.83},{"date":"2024-11-25","open":130139,"high":132367,"low":128298,"close":129848,"volume":65241,"rsi_14":28.6,"sma_20":141355.0,"sma_60":134818.33,"sma_120":148157.5},{"date":"2024-11-26","open":130139,"high":132561,"low":125487,"close":128976,"volume":90768,"rsi_14":28.76,"sma_20":141110.0,"sma_60":135053.33,"sma_120":147886.67},{"date":"2024-11-27","open":128879,"high":134015,"low":128588,"close":133724,"volume":77538,"rsi_14":34.99,"sma_20":140645.0,"sma_60":135331.67,"sma_120":147620.0},{"date":"2024-11-28","open":132852,"high":133724,"low":130236,"close":132755,"volume":38437,"rsi_14":35.23,"sma_20":139950.0,"sma_60":135568.33,"sma_120":147355.83},{"date":"2024-11-29","open":132174,"high":133336,"low":127716,"close":128879,"volume":66627,"rsi_14":42.86,"sma_20":138940.0,"sma_60":135760.0,"sma_120":147106.67},{"date":"2024-12-02","open":128879,"high":130623,"low":123356,"close":125681,"volume":65048,"rsi_14":50.5,"sma_20":137660.0,"sma_60":135900.0,"sma_120":146843.33},{"date":"2024-12-03","open":127232,"high":138472,"low":127232,"close":138085,"volume":143646,"rsi_14":59.6,"sma_20":136925.0,"sma_60":136268.33,"sma_120":146683.33},{"date":"2024-12-04","open":136050,"high":141089,"low":133918,"close":136825,"volume":91091,"rsi_14":63.44,"sma_20":136185.0,"sma_60":136546.67,"sma_120":146550.0},{"date":"2024-12-05","open":138085,"high":139344,"low":134984,"close":136534,"volume":49215,"rsi_14":56.86,"sma_20":135455.0,"sma_60":136893.33,"sma_120":146428.33},{"date":"2024-12-06","open":137503,"high":137503,"low":128685,"close":132174,"volume":71729,"rsi_14":50.57,"sma_20":134570.0,"sma_60":137161.67,"sma_120":146147.5},{"date":"2024-12-09","open":130817,"high":131108,"low":126553,"close":126553,"volume":56425,"rsi_14":49.23,"sma_20":134110.0,"sma_60":137356.67,"sma_120":145701.67},{"date":"2024-12-10","open":131786,"high":146127,"low":131786,"close":144577,"volume":228789,"rsi_14":65.97,"sma_20":135105.0,"sma_60":137730.0,"sma_120":145404.17},{"date":"2024-12-11","open":144577,"high":147290,"low":140119,"close":142154,"volume":100690,"rsi_14":62.89,"sma_20":135790.0,"sma_60":138043.33,"sma_120":145077.5},{"date":"2024-12-12","open":142930,"high":149228,"low":142542,"close":147775,"volume":95778,"rsi_14":64.88,"sma_20":136980.0,"sma_60":138461.67,"sma_120":144778.33},{"date":"2024-12-13","open":148259,"high":148453,"low":143996,"close":144189,"volume":91004,"rsi_14":60.66,"sma_20":137650.0,"sma_60":138788.33,"sma_120":144459.17},{"date":"2024-12-16","open":146127,"high":149519,"low":144286,"close":144286,"volume":82083,"rsi_14":61.52,"sma_20":138300.0,"sma_60":139095.0,"sma_120":144200.0},{"date":"2024-12-17","open":145352,"high":145352,"low":137406,"close":144383,"volume":126939,"rsi_14":58.62,"sma_20":139185.0,"sma_60":139441.67,"sma_120":143883.33},{"date":"2024-12-18","open":144189,"high":145837,"low":142445,"close":144383,"volume":28439,"rsi_14":59.55,"sma_20":140165.0,"sma_60":139833.33,"sma_120":143590.83},{"date":"2024-12-19","open":142058,"high":151651,"low":140410,"close":148356,"volume":98619,"rsi_14":65.98,"sma_20":141305.0,"sma_60":140331.67,"sma_120":143329.17},{"date":"2024-12-20","open":148356,"high":150585,"low":146030,"close":146127,"volume":55428,"rsi_14":67.04,"sma_20":142220.0,"sma_60":140796.67,"sma_120":142959.17},{"date":"2024-12-23","open":147290,"high":148259,"low":144674,"close":146999,"volume":51575,"rsi_14":59.2,"sma_20":143105.0,"sma_60":141155.0,"sma_120":142575.0},{"date":"2024-12-24","open":146999,"high":153686,"low":146709,"close":146999,"volume":68329,"rsi_14":60.78,"sma_20":144035.0,"sma_60":141518.33,"sma_120":142217.5},{"date":"2024-12-26","open":148162,"high":149131,"low":143996,"close":147290,"volume":52644,"rsi_14":61.4,"sma_20":144735.0,"sma_60":141651.67,"sma_120":141908.33},{"date":"2024-12-27","open":149553,"high":150832,"low":145421,"close":146306,"volume":38101,"rsi_14":62.95,"sma_20":145320.0,"sma_60":141696.67,"sma_120":141613.33},{"date":"2024-12-30","open":147684,"high":147979,"low":144830,"close":146700,"volume":37579,"rsi_14":71.97,"sma_20":146125.0,"sma_60":141743.33,"sma_120":141364.17},{"date":"2025-01-02","open":146897,"high":148471,"low":137845,"close":137845,"volume":103701,"rsi_14":36.0,"sma_20":146645.0,"sma_60":141781.67,"sma_120":141035.83},{"date":"2025-01-03","open":139124,"high":145618,"low":138730,"close":142567,"volume":79669,"rsi_14":47.41,"sma_20":146765.0,"sma_60":141858.33,"sma_120":140746.67},{"date":"2025-01-06","open":144043,"high":148766,"low":139911,"close":141092,"volume":116190,"rsi_14":35.08,"sma_20":146875.0,"sma_60":141936.67,"sma_120":140376.67},{"date":"2025-01-07","open":143158,"high":145618,"low":141288,"close":143158,"volume":62788,"rsi_14":44.29,"sma_20":147105.0,"sma_60":141995.0,"sma_120":140085.83},{"date":"2025-01-08","open":142666,"high":148176,"low":140993,"close":146601,"volume":67095,"rsi_14":50.15,"sma_20":147735.0,"sma_60":142218.33,"sma_120":139806.67},{"date":"2025-01-09","open":146601,"high":149652,"low":145421,"close":147979,"volume":79179,"rsi_14":52.08,"sma_20":148725.0,"sma_60":142490.0,"sma_120":139592.5},{"date":"2025-01-10","open":146503,"high":150537,"low":143650,"close":145027,"volume":64544,"rsi_14":47.81,"sma_20":148635.0,"sma_60":142710.0,"sma_120":139319.17},{"date":"2025-01-13","open":146897,"high":156047,"low":146897,"close":152406,"volume":177417,"rsi_14":52.25,"sma_20":149045.0,"sma_60":143125.0,"sma_120":139123.33},{"date":"2025-01-14","open":154374,"high":154374,"low":148766,"close":150537,"volume":83410,"rsi_14":52.78,"sma_20":149070.0,"sma_60":143400.0,"sma_120":138932.5},{"date":"2025-01-15","open":151915,"high":155161,"low":148668,"close":148766,"volume":93891,"rsi_14":49.38,"sma_20":149190.0,"sma_60":143590.0,"sma_120":138705.0},{"date":"2025-01-16","open":150931,"high":164508,"low":150537,"close":164115,"volume":214978,"rsi_14":63.46,"sma_20":150085.0,"sma_60":143965.0,"sma_120":138696.67},{"date":"2025-01-17","open":166968,"high":167165,"low":162836,"close":164804,"volume":87918,"rsi_14":63.72,"sma_20":151010.0,"sma_60":144348.33,"sma_120":138861.67},{"date":"2025-01-20","open":165492,"high":168247,"low":163131,"close":165492,"volume":76786,"rsi_14":68.09,"sma_20":151970.0,"sma_60":144795.0,"sma_120":138989.17},{"date":"2025-01-21","open":167263,"high":171101,"low":164410,"close":165492,"volume":95424,"rsi_14":67.85,"sma_20":152725.0,"sma_60":145208.33,"sma_120":139124.17},{"date":"2025-01-22","open":168641,"high":170117,"low":164213,"close":164213,"volume":82106,"rsi_14":79.26,"sma_20":153530.0,"sma_60":145773.33,"sma_120":139210.83},{"date":"2025-01-23","open":164312,"high":167559,"low":161065,"close":164410,"volume":68056,"rsi_14":76.94,"sma_20":154300.0,"sma_60":146253.33,"sma_120":139319.17},{"date":"2025-01-24","open":164410,"high":165492,"low":158507,"close":161163,"volume":75515,"rsi_14":73.72,"sma_20":154905.0,"sma_60":146683.33,"sma_120":139445.0},{"date":"2025-01-31","open":162737,"high":164213,"low":159491,"close":161754,"volume":51448,"rsi_14":72.77,"sma_20":155525.0,"sma_60":146968.33,"sma_120":139532.5},{"date":"2025-02-03","open":157424,"high":160376,"low":154079,"close":154374,"volume":59041,"rsi_14":58.68,"sma_20":155935.0,"sma_60":147068.33,"sma_120":139557.5},{"date":"2025-02-04","open":155850,"high":157621,"low":151226,"close":154178,"volume":91693,"rsi_14":57.11,"sma_20":156315.0,"sma_60":147126.67,"sma_120":139572.5},{"date":"2025-02-05","open":155457,"high":155457,"low":148176,"close":152013,"volume":152021,"rsi_14":58.16,"sma_20":157035.0,"sma_60":147113.33,"sma_120":139576.67},{"date":"2025-02-06","open":152603,"high":156244,"low":151127,"close":154571,"volume":94670,"rsi_14":52.85,"sma_20":157645.0,"sma_60":147111.67,"sma_120":139670.83},{"date":"2025-02-07","open":155161,"high":155850,"low":151619,"close":153292,"volume":83586,"rsi_14":53.68,"sma_20":158265.0,"sma_60":147108.33,"sma_120":139886.67},{"date":"2025-02-10","open":153390,"high":157424,"low":150832,"close":153292,"volume":69892,"rsi_14":56.35,"sma_20":158780.0,"sma_60":147113.33,"sma_120":140065.83},{"date":"2025-02-11","open":153882,"high":155949,"low":150242,"close":151127,"volume":65701,"rsi_14":21.05,"sma_20":159010.0,"sma_60":147105.0,"sma_120":140286.67},{"date":"2025-02-12","open":151127,"high":152210,"low":146405,"close":147881,"volume":85675,"rsi_14":16.14,"sma_20":159005.0,"sma_60":147280.0,"sma_120":140503.33},{"date":"2025-02-13","open":149356,"high":150832,"low":146405,"close":149356,"volume":121739,"rsi_14":18.7,"sma_20":159225.0,"sma_60":147655.0,"sma_120":140669.17},{"date":"2025-02-14","open":149553,"high":153981,"low":148864,"close":149947,"volume":77281,"rsi_14":20.52,"sma_20":159100.0,"sma_60":147978.33,"sma_120":140790.83},{"date":"2025-02-17","open":152406,"high":152505,"low":149356,"close":150734,"volume":37911,"rsi_14":23.95,"sma_20":159110.0,"sma_60":148386.67,"sma_120":141086.67},{"date":"2025-02-18","open":151718,"high":155850,"low":150931,"close":154866,"volume":83780,"rsi_14":33.99,"sma_20":159420.0,"sma_60":148753.33,"sma_120":141362.5},{"date":"2025-02-19","open":154473,"high":155752,"low":151915,"close":155161,"volume":79347,"rsi_14":38.83,"sma_20":158965.0,"sma_60":149116.67,"sma_120":141630.0},{"date":"2025-02-20","open":159491,"high":169231,"low":155752,"close":156736,"volume":200780,"rsi_14":40.99,"sma_20":158555.0,"sma_60":149583.33,"sma_120":141892.5},{"date":"2025-02-21","open":157424,"high":159294,"low":153390,"close":158605,"volume":105131,"rsi_14":59.47,"sma_20":158205.0,"sma_60":150113.33,"sma_120":142204.17},{"date":"2025-02-24","open":157031,"high":157720,"low":149750,"close":151226,"volume":139500,"rsi_14":45.0,"sma_20":157480.0,"sma_60":150503.33,"sma_120":142478.33},{"date":"2025-02-25","open":161458,"high":168346,"low":155949,"close":163328,"volume":405092,"rsi_14":64.34,"sma_20":157435.0,"sma_60":151061.67,"sma_120":142835.0},{"date":"2025-02-26","open":163328,"high":165788,"low":161852,"close":163328,"volume":125311,"rsi_14":61.87,"sma_20":157380.0,"sma_60":151595.0,"sma_120":143206.67},{"date":"2025-02-27","open":164607,"high":171297,"low":161557,"close":168444,"volume":159195,"rsi_14":68.6,"sma_20":157750.0,"sma_60":152230.0,"sma_120":143641.67},{"date":"2025-02-28","open":167755,"high":174348,"low":165394,"close":168542,"volume":222796,"rsi_14":68.67,"sma_20":158095.0,"sma_60":152785.0,"sma_120":144058.33},{"date":"2025-03-04","open":169526,"high":170117,"low":162737,"close":163426,"volume":117121,"rsi_14":64.04,"sma_20":158555.0,"sma_60":153270.0,"sma_120":144419.17},{"date":"2025-03-05","open":163426,"high":168936,"low":163033,"close":168542,"volume":67352,"rsi_14":72.63,"sma_20":159285.0,"sma_60":153908.33,"sma_120":144834.17},{"date":"2025-03-06","open":170215,"high":182809,"low":170215,"close":181333,"volume":222114,"rsi_14":78.07,"sma_20":160775.0,"sma_60":154818.33,"sma_120":145359.17},{"date":"2025-03-07","open":180054,"high":183301,"low":177398,"close":181333,"volume":98010,"rsi_14":77.84,"sma_20":162135.0,"sma_60":155515.0,"sma_120":145891.67},{"date":"2025-03-10","open":181136,"high":181136,"low":168051,"close":169231,"volume":161837,"rsi_14":63.66,"sma_20":162945.0,"sma_60":156028.33,"sma_120":146287.5},{"date":"2025-03-11","open":163229,"high":176512,"low":162934,"close":171691,"volume":157133,"rsi_14":62.74,"sma_20":163880.0,"sma_60":156588.33,"sma_120":146740.83},{"date":"2025-03-12","open":172183,"high":181432,"low":171002,"close":175922,"volume":120601,"rsi_14":64.84,"sma_20":165140.0,"sma_60":157295.0,"sma_120":147228.33},{"date":"2025-03-13","open":176217,"high":181924,"low":174348,"close":181924,"volume":104274,"rsi_14":66.93,"sma_20":166870.0,"sma_60":158200.0,"sma_120":147778.33},{"date":"2025-03-14","open":182907,"high":184678,"low":177791,"close":178480,"volume":72189,"rsi_14":63.08,"sma_20":168350.0,"sma_60":158736.67,"sma_120":148233.33},{"date":"2025-03-17","open":179759,"high":182514,"low":174643,"close":177594,"volume":92176,"rsi_14":68.98,"sma_20":169755.0,"sma_60":159300.0,"sma_120":148671.67},{"date":"2025-03-18","open":179562,"high":181628,"low":177693,"close":178677,"volume":77484,"rsi_14":63.13,"sma_20":171175.0,"sma_60":159785.0,"sma_120":149123.33},{"date":"2025-03-19","open":177791,"high":180546,"low":175823,"close":177004,"volume":55865,"rsi_14":61.37,"sma_20":172300.0,"sma_60":160303.33,"sma_120":149545.83},{"date":"2025-03-20","open":177102,"high":182514,"low":176709,"close":177693,"volume":68743,"rsi_14":58.3,"sma_20":173445.0,"sma_60":160831.67,"sma_120":149963.33},{"date":"2025-03-21","open":180546,"high":182416,"low":173659,"close":177594,"volume":85410,"rsi_14":58.13,"sma_20":174505.0,"sma_60":161356.67,"sma_120":150399.17},{"date":"2025-03-24","open":177693,"high":183203,"low":177693,"close":179562,"volume":53074,"rsi_14":65.36,"sma_20":175570.0,"sma_60":161915.0,"sma_120":150874.17},{"date":"2025-03-25","open":179759,"high":181628,"low":174249,"close":175135,"volume":48872,"rsi_14":56.36,"sma_20":176785.0,"sma_60":162330.0,"sma_120":151330.83},{"date":"2025-03-26","open":176610,"high":177693,"low":171494,"close":172773,"volume":46240,"rsi_14":39.67,"sma_20":177265.0,"sma_60":162743.33,"sma_120":151770.0},{"date":"2025-03-27","open":172675,"high":173659,"low":167559,"close":169231,"volume":59374,"rsi_14":36.54,"sma_20":177565.0,"sma_60":163081.67,"sma_120":152118.33},{"date":"2025-03-28","open":170018,"high":170117,"low":167263,"close":169330,"volume":39235,"rsi_14":50.15,"sma_20":177610.0,"sma_60":163421.67,"sma_120":152470.0},{"date":"2025-03-31","open":164312,"high":166673,"low":160966,"close":161754,"volume":88702,"rsi_14":36.95,"sma_20":177265.0,"sma_60":163628.33,"sma_120":152640.0},{"date":"2025-04-01","open":163328,"high":169723,"low":161754,"close":167755,"volume":66036,"rsi_14":39.75,"sma_20":177485.0,"sma_60":163991.67,"sma_120":152844.17},{"date":"2025-04-02","open":168838,"high":172183,"low":167657,"close":170314,"volume":62775,"rsi_14":34.05,"sma_20":177575.0,"sma_60":164391.67,"sma_120":153067.5},{"date":"2025-04-03","open":162442,"high":170215,"low":162442,"close":166870,"volume":68133,"rsi_14":34.05,"sma_20":176840.0,"sma_60":164883.33,"sma_120":153332.5},{"date":"2025-04-04","open":166280,"high":172281,"low":164312,"close":167657,"volume":50552,"rsi_14":36.31,"sma_20":176145.0,"sma_60":165308.33,"sma_120":153583.33},{"date":"2025-04-07","open":161163,"high":165591,"low":158015,"close":159884,"volume":73303,"rsi_14":28.15,"sma_20":175670.0,"sma_60":165626.67,"sma_120":153781.67},{"date":"2025-04-08","open":163820,"high":164017,"low":158015,"close":159687,"volume":56892,"rsi_14":29.15,"sma_20":175060.0,"sma_60":165906.67,"sma_120":153950.83},{"date":"2025-04-09","open":160278,"high":160278,"low":146700,"close":148963,"volume":152930,"rsi_14":22.14,"sma_20":173690.0,"sma_60":165946.67,"sma_120":154082.5},{"date":"2025-04-10","open":155555,"high":158310,"low":152111,"close":157621,"volume":106121,"rsi_14":33.39,"sma_20":172455.0,"sma_60":166110.0,"sma_120":154300.0},{"date":"2025-04-11","open":156440,"high":162344,"low":154473,"close":162344,"volume":108217,"rsi_14":36.31,"sma_20":171635.0,"sma_60":166403.33,"sma_120":154556.67},{"date":"2025-04-14","open":163328,"high":166280,"low":158605,"close":161950,"volume":87326,"rsi_14":38.8,"sma_20":170840.0,"sma_60":166565.0,"sma_120":154845.0},{"date":"2025-04-15","open":163229,"high":164902,"low":158999,"close":163033,"volume":104130,"rsi_14":41.54,"sma_20":170045.0,"sma_60":166776.67,"sma_120":155088.33},{"date":"2025-04-16","open":163820,"high":169625,"low":163820,"close":166083,"volume":73166,"rsi_14":47.24,"sma_20":169490.0,"sma_60":167070.0,"sma_120":155330.0},{"date":"2025-04-17","open":166968,"high":168838,"low":165296,"close":167755,"volume":67404,"rsi_14":48.66,"sma_20":168985.0,"sma_60":167131.67,"sma_120":155548.33},{"date":"2025-04-18","open":169231,"high":169625,"low":161950,"close":164213,"volume":88353,"rsi_14":52.25,"sma_20":168305.0,"sma_60":167121.67,"sma_120":155735.0},{"date":"2025-04-21","open":164312,"high":164804,"low":159392,"close":160966,"volume":64959,"rsi_14":43.45,"sma_20":167360.0,"sma_60":167045.0,"sma_120":155920.0},{"date":"2025-04-22","open":160474,"high":162344,"low":159294,"close":160376,"volume":37974,"rsi_14":40.04,"sma_20":166610.0,"sma_60":166958.33,"sma_120":156083.33},{"date":"2025-04-23","open":162246,"high":164410,"low":161163,"close":163426,"volume":50243,"rsi_14":46.52,"sma_20":166135.0,"sma_60":166945.0,"sma_120":156359.17},{"date":"2025-04-24","open":163426,"high":168149,"low":162836,"close":166870,"volume":63307,"rsi_14":49.25,"sma_20":166015.0,"sma_60":166986.67,"sma_120":156620.0},{"date":"2025-04-25","open":168051,"high":169625,"low":165984,"close":167263,"volume":61363,"rsi_14":58.24,"sma_20":165910.0,"sma_60":167090.0,"sma_120":156886.67},{"date":"2025-04-28","open":167559,"high":172872,"low":166378,"close":171888,"volume":59641,"rsi_14":62.4,"sma_20":166425.0,"sma_60":167261.67,"sma_120":157115.0},{"date":"2025-04-29","open":172675,"high":175331,"low":170412,"close":172872,"volume":73973,"rsi_14":80.3,"sma_20":166685.0,"sma_60":167575.0,"sma_120":157321.67},{"date":"2025-04-30","open":174249,"high":174544,"low":169133,"close":169723,"volume":65543,"rsi_14":67.83,"sma_20":166655.0,"sma_60":167838.33,"sma_120":157482.5},{"date":"2025-05-02","open":169625,"high":173954,"low":168739,"close":171691,"volume":57718,"rsi_14":64.98,"sma_20":166900.0,"sma_60":168171.67,"sma_120":157642.5},{"date":"2025-05-07","open":175135,"high":175725,"low":168247,"close":171593,"volume":67146,"rsi_14":65.61,"sma_20":167100.0,"sma_60":168460.0,"sma_120":157785.83},{"date":"2025-05-08","open":174052,"high":193435,"low":172281,"close":192943,"volume":260442,"rsi_14":79.23,"sma_20":168780.0,"sma_60":169131.67,"sma_120":158120.0},{"date":"2025-05-09","open":191861,"high":196780,"low":187925,"close":192353,"volume":136798,"rsi_14":76.97,"sma_20":170440.0,"sma_60":169793.33,"sma_120":158453.33},{"date":"2025-05-12","open":192746,"high":195600,"low":188122,"close":189500,"volume":70958,"rsi_14":71.79,"sma_20":172500.0,"sma_60":170443.33,"sma_120":158774.17},{"date":"2025-05-13","open":187532,"high":189500,"low":186056,"close":189401,"volume":35095,"rsi_14":77.12,"sma_20":174115.0,"sma_60":171146.67,"sma_120":159213.33},{"date":"2025-05-14","open":195305,"high":213015,"low":195206,"close":210555,"volume":202931,"rsi_14":88.53,"sma_20":176565.0,"sma_60":172183.33,"sma_120":159919.17},{"date":"2025-05-15","open":207111,"high":211047,"low":204160,"close":205144,"volume":68611,"rsi_14":82.36,"sma_20":178760.0,"sma_60":173118.33,"sma_120":160548.33},{"date":"2025-05-16","open":206128,"high":209079,"low":201700,"close":206620,"volume":58203,"rsi_14":81.95,"sma_20":180975.0,"sma_60":174065.0,"sma_120":161225.83},{"date":"2025-05-19","open":207111,"high":210555,"low":197272,"close":201700,"volume":60641,"rsi_14":75.21,"sma_20":182785.0,"sma_60":174858.33,"sma_120":161805.83},{"date":"2025-05-20","open":203176,"high":205144,"low":196780,"close":200716,"volume":77855,"rsi_14":74.01,"sma_20":184460.0,"sma_60":175630.0,"sma_120":162373.33},{"date":"2025-05-21","open":201700,"high":203422,"low":198748,"close":201208,"volume":32273,"rsi_14":72.37,"sma_20":186340.0,"sma_60":176383.33,"sma_120":162983.33},{"date":"2025-05-22","open":202192,"high":207111,"low":201700,"close":202684,"volume":87052,"rsi_14":72.58,"sma_20":188460.0,"sma_60":177130.0,"sma_120":163621.67},{"date":"2025-05-23","open":202684,"high":207603,"low":197764,"close":206128,"volume":56285,"rsi_14":77.45,"sma_20":190785.0,"sma_60":178060.0,"sma_120":164281.67},{"date":"2025-05-26","open":207603,"high":208095,"low":197272,"close":207603,"volume":58346,"rsi_14":77.28,"sma_20":193030.0,"sma_60":178810.0,"sma_120":164935.83},{"date":"2025-05-27","open":205636,"high":211047,"low":202192,"close":204160,"volume":45765,"rsi_14":73.54,"sma_20":194925.0,"sma_60":179501.67,"sma_120":165548.33},{"date":"2025-05-28","open":203176,"high":204160,"low":197764,"close":199240,"volume":56827,"rsi_14":55.97,"sma_20":196550.0,"sma_60":180023.33,"sma_120":166126.67},{"date":"2025-05-29","open":202192,"high":202684,"low":197272,"close":201208,"volume":44598,"rsi_14":58.18,"sma_20":198040.0,"sma_60":180576.67,"sma_120":166680.83},{"date":"2025-05-30","open":199240,"high":211047,"low":199240,"close":206620,"volume":81796,"rsi_14":65.1,"sma_20":199755.0,"sma_60":181308.33,"sma_120":167289.17},{"date":"2025-06-02","open":211047,"high":216950,"low":208587,"close":213015,"volume":111643,"rsi_14":68.75,"sma_20":201955.0,"sma_60":182061.67,"sma_120":167985.0},{"date":"2025-06-04","open":215967,"high":225806,"low":215475,"close":217934,"volume":100848,"rsi_14":57.89,"sma_20":204305.0,"sma_60":182681.67,"sma_120":168750.0},{"date":"2025-06-05","open":218918,"high":223346,"low":217934,"close":220886,"volume":98640,"rsi_14":67.78,"sma_20":206810.0,"sma_60":183351.67,"sma_120":169433.33},{"date":"2025-06-09","open":221378,"high":224822,"low":217934,"close":222362,"volume":91471,"rsi_14":67.78,"sma_20":208305.0,"sma_60":184251.67,"sma_120":170140.0},{"date":"2025-06-10","open":222362,"high":236137,"low":220394,"close":233185,"volume":114807,"rsi_14":81.37,"sma_20":210380.0,"sma_60":185293.33,"sma_120":170940.83},{"date":"2025-06-11","open":233677,"high":236137,"low":228757,"close":235645,"volume":81923,"rsi_14":83.81,"sma_20":212725.0,"sma_60":186305.0,"sma_120":171800.0},{"date":"2025-06-12","open":236137,"high":239580,"low":234169,"close":238596,"volume":74666,"rsi_14":84.55,"sma_20":215225.0,"sma_60":187265.0,"sma_120":172732.5},{"date":"2025-06-13","open":243024,"high":245484,"low":234661,"close":235153,"volume":114980,"rsi_14":78.95,"sma_20":216475.0,"sma_60":188225.0,"sma_120":173480.83},{"date":"2025-06-16","open":235645,"high":254831,"low":234661,"close":251879,"volume":120992,"rsi_14":82.98,"sma_20":218850.0,"sma_60":189483.33,"sma_120":174391.67},{"date":"2025-06-17","open":252863,"high":260734,"low":249419,"close":258766,"volume":140633,"rsi_14":84.21,"sma_20":221500.0,"sma_60":190840.0,"sma_120":175312.5},{"date":"2025-06-18","open":257782,"high":263686,"low":253847,"close":257782,"volume":115205,"rsi_14":87.07,"sma_20":224350.0,"sma_60":192208.33,"sma_120":176255.83},{"date":"2025-06-19","open":257782,"high":260242,"low":251387,"close":252371,"volume":95362,"rsi_14":86.49,"sma_20":226975.0,"sma_60":193473.33,"sma_120":177152.5},{"date":"2025-06-20","open":254831,"high":275001,"low":254831,"close":275001,"volume":210908,"rsi_14":89.47,"sma_20":230725.0,"sma_60":195123.33,"sma_120":178240.0},{"date":"2025-06-23","open":270081,"high":271065,"low":262702,"close":265654,"volume":127523,"rsi_14":80.3,"sma_20":233925.0,"sma_60":196581.67,"sma_120":179248.33},{"date":"2025-06-24","open":272541,"high":277460,"low":267621,"close":271557,"volume":92003,"rsi_14":80.2,"sma_20":237250.0,"sma_60":198215.0,"sma_120":180272.5},{"date":"2025-06-25","open":271557,"high":282380,"low":270081,"close":277460,"volume":96164,"rsi_14":80.4,"sma_20":240800.0,"sma_60":199988.33,"sma_120":181365.83},{"date":"2025-06-26","open":277460,"high":278444,"low":260734,"close":268605,"volume":140230,"rsi_14":72.99,"sma_20":244075.0,"sma_60":201671.67,"sma_120":182376.67},{"date":"2025-06-27","open":268113,"high":272541,"low":263194,"close":266146,"volume":83544,"rsi_14":70.89,"sma_20":247475.0,"sma_60":203311.67,"sma_120":183366.67},{"date":"2025-06-30","open":268605,"high":280904,"low":267621,"close":275001,"volume":113376,"rsi_14":70.33,"sma_20":251225.0,"sma_60":205230.0,"sma_120":184429.17},{"date":"2025-07-01","open":274017,"high":280412,"low":268605,"close":272541,"volume":128916,"rsi_14":67.94,"sma_20":254575.0,"sma_60":207005.0,"sma_120":185498.33},{"date":"2025-07-02","open":272049,"high":275001,"low":255815,"close":260734,"volume":175446,"rsi_14":59.91,"sma_20":257000.0,"sma_60":208536.67,"sma_120":186464.17},{"date":"2025-07-03","open":262210,"high":262210,"low":255323,"close":260242,"volume":128764,"rsi_14":61.54,"sma_20":259150.0,"sma_60":210118.33,"sma_120":187500.83},{"date":"2025-07-04","open":263194,"high":263194,"low":240564,"close":242532,"volume":162402,"rsi_14":45.74,"sma_20":260250.0,"sma_60":211386.67,"sma_120":188347.5},{"date":"2025-07-07","open":238104,"high":253355,"low":238104,"close":247943,"volume":97509,"rsi_14":45.0,"sma_20":261550.0,"sma_60":212878.33,"sma_120":189252.5},{"date":"2025-07-08","open":249419,"high":256799,"low":246960,"close":254339,"volume":123742,"rsi_14":48.48,"sma_20":262625.0,"sma_60":214481.67,"sma_120":190194.17},{"date":"2025-07-09","open":254831,"high":260734,"low":250403,"close":256799,"volume":79926,"rsi_14":52.0,"sma_20":263700.0,"sma_60":216308.33,"sma_120":191127.5},{"date":"2025-07-10","open":257290,"high":258766,"low":254339,"close":258766,"volume":96531,"rsi_14":40.98,"sma_20":264725.0,"sma_60":218021.67,"sma_120":192065.83},{"date":"2025-07-11","open":257782,"high":258274,"low":240564,"close":241548,"volume":167143,"rsi_14":37.69,"sma_20":265050.0,"sma_60":219363.33,"sma_120":192883.33},{"date":"2025-07-14","open":242040,"high":250403,"low":238104,"close":248435,"volume":120698,"rsi_14":38.31,"sma_20":264875.0,"sma_60":220828.33,"sma_120":193696.67},{"date":"2025-07-15","open":247451,"high":256799,"low":246960,"close":254831,"volume":84540,"rsi_14":38.61,"sma_20":264675.0,"sma_60":222383.33,"sma_120":194580.0},{"date":"2025-07-16","open":255815,"high":259258,"low":246960,"close":249419,"volume":77362,"rsi_14":40.0,"sma_20":264250.0,"sma_60":223795.0,"sma_120":195432.5},{"date":"2025-07-17","open":250895,"high":252371,"low":246960,"close":252371,"volume":55737,"rsi_14":42.86,"sma_20":264250.0,"sma_60":225228.33,"sma_120":196180.0},{"date":"2025-07-18","open":250895,"high":250895,"low":231709,"close":239088,"volume":245215,"rsi_14":32.2,"sma_20":262425.0,"sma_60":226496.67,"sma_120":196809.17},{"date":"2025-07-21","open":235645,"high":240072,"low":235153,"close":236629,"volume":117413,"rsi_14":32.2,"sma_20":260950.0,"sma_60":227778.33,"sma_120":197411.67},{"date":"2025-07-22","open":239088,"high":243024,"low":236137,"close":240072,"volume":98172,"rsi_14":38.83,"sma_20":259350.0,"sma_60":229128.33,"sma_120":198043.33},{"date":"2025-07-23","open":242040,"high":242532,"low":235153,"close":237612,"volume":39649,"rsi_14":38.02,"sma_20":257325.0,"sma_60":230385.0,"sma_120":198665.0},{"date":"2025-07-24","open":237612,"high":239580,"low":231709,"close":234661,"volume":50681,"rsi_14":45.06,"sma_20":255600.0,"sma_60":231533.33,"sma_120":199260.0},{"date":"2025-07-25","open":232693,"high":235645,"low":231217,"close":233185,"volume":44236,"rsi_14":40.26,"sma_20":253925.0,"sma_60":232650.0,"sma_120":199870.0},{"date":"2025-07-28","open":232201,"high":232693,"low":227281,"close":229249,"volume":64019,"rsi_14":32.89,"sma_20":251600.0,"sma_60":233621.67,"sma_120":200441.67},{"date":"2025-07-29","open":227281,"high":234169,"low":223838,"close":233677,"volume":68698,"rsi_14":34.64,"sma_20":249625.0,"sma_60":234651.67,"sma_120":201113.33},{"date":"2025-07-30","open":233185,"high":240072,"low":232693,"close":240072,"volume":61464,"rsi_14":38.27,"sma_20":248575.0,"sma_60":235843.33,"sma_120":201840.83},{"date":"2025-07-31","open":240072,"high":251879,"low":238596,"close":247451,"volume":134327,"rsi_14":54.23,"sma_20":247925.0,"sma_60":237126.67,"sma_120":202649.17},{"date":"2025-08-01","open":241056,"high":243516,"low":231217,"close":234661,"volume":85678,"rsi_14":40.91,"sma_20":247525.0,"sma_60":238195.0,"sma_120":203327.5},{"date":"2025-08-04","open":234169,"high":236137,"low":229249,"close":235645,"volume":38262,"rsi_14":36.36,"sma_20":246900.0,"sma_60":238918.33,"sma_120":204025.0},{"date":"2025-08-05","open":238596,"high":252863,"low":237612,"close":249419,"volume":114802,"rsi_14":50.0,"sma_20":246650.0,"sma_60":239885.0,"sma_120":204839.17},{"date":"2025-08-06","open":250403,"high":255815,"low":246468,"close":252863,"volume":110099,"rsi_14":50.31,"sma_20":246450.0,"sma_60":240958.33,"sma_120":205700.83},{"date":"2025-08-07","open":255323,"high":265162,"low":254831,"close":261718,"volume":110397,"rsi_14":65.13,"sma_20":246600.0,"sma_60":242183.33,"sma_120":206665.0},{"date":"2025-08-08","open":264178,"high":265654,"low":247943,"close":256307,"volume":156159,"rsi_14":62.66,"sma_20":247350.0,"sma_60":242958.33,"sma_120":207570.83},{"date":"2025-08-11","open":252863,"high":253355,"low":230233,"close":232693,"volume":213566,"rsi_14":46.23,"sma_20":246550.0,"sma_60":243425.0,"sma_120":208271.67},{"date":"2025-08-12","open":231217,"high":231217,"low":192943,"close":192943,"volume":704699,"rsi_14":33.48,"sma_20":243405.0,"sma_60":243193.33,"sma_120":208629.17},{"date":"2025-08-13","open":194911,"high":195206,"low":185761,"close":188319,"volume":324457,"rsi_14":33.07,"sma_20":240300.0,"sma_60":242966.67,"sma_120":208912.5},{"date":"2025-08-14","open":189696,"high":190287,"low":186941,"close":187040,"volume":233501,"rsi_14":33.12,"sma_20":236980.0,"sma_60":242735.0,"sma_120":209182.5},{"date":"2025-08-18","open":187138,"high":193042,"low":187138,"close":191271,"volume":171239,"rsi_14":36.14,"sma_20":234550.0,"sma_60":242566.67,"sma_120":209475.0},{"date":"2025-08-19","open":191959,"high":192648,"low":187532,"close":191959,"volume":132428,"rsi_14":34.34,"sma_20":232280.0,"sma_60":242385.0,"sma_120":209757.5},{"date":"2025-08-20","open":191172,"high":202684,"low":189844,"close":202192,"volume":259947,"rsi_14":36.18,"sma_20":230355.0,"sma_60":242318.33,"sma_120":210189.17},{"date":"2025-08-21","open":206128,"high":214491,"low":205636,"close":210063,"volume":330570,"rsi_14":36.41,"sma_20":228955.0,"sma_60":242360.0,"sma_120":210585.0},{"date":"2025-08-22","open":208587,"high":211539,"low":205144,"close":209571,"volume":133312,"rsi_14":39.98,"sma_20":227680.0,"sma_60":242451.67,"sma_120":210976.67},{"date":"2025-08-25","open":213015,"high":213999,"low":208587,"close":212523,"volume":94428,"rsi_14":40.91,"sma_20":226630.0,"sma_60":242676.67,"sma_120":211350.0},{"date":"2025-08-26","open":212031,"high":215967,"low":210555,"close":213507,"volume":73333,"rsi_14":34.31,"sma_20":225830.0,"sma_60":242885.0,"sma_120":211730.83},{"date":"2025-08-27","open":214491,"high":216459,"low":210063,"close":215475,"volume":73944,"rsi_14":33.45,"sma_20":224905.0,"sma_60":243035.0,"sma_120":212171.67},{"date":"2025-08-28","open":215475,"high":216950,"low":213507,"close":215475,"volume":52527,"rsi_14":27.79,"sma_20":223655.0,"sma_60":243076.67,"sma_120":212569.17},{"date":"2025-08-29","open":215475,"high":216459,"low":211539,"close":213015,"volume":66425,"rsi_14":28.6,"sma_20":221905.0,"sma_60":242993.33,"sma_120":212837.5},{"date":"2025-09-01","open":210063,"high":212523,"low":206620,"close":207603,"volume":86527,"rsi_14":34.88,"sma_20":220530.0,"sma_60":242768.33,"sma_120":213060.0},{"date":"2025-09-02","open":207603,"high":208587,"low":198256,"close":203668,"volume":151398,"rsi_14":61.38,"sma_20":218905.0,"sma_60":242451.67,"sma_120":213351.67},{"date":"2025-09-03","open":205144,"high":209079,"low":203668,"close":207603,"volume":112140,"rsi_14":70.76,"sma_20":216780.0,"sma_60":242018.33,"sma_120":213655.83},{"date":"2025-09-04","open":206620,"high":213507,"low":205636,"close":212031,"volume":71878,"rsi_14":75.2,"sma_20":214705.0,"sma_60":241618.33,"sma_120":213961.67},{"date":"2025-09-05","open":212523,"high":213507,"low":209571,"close":210555,"volume":47957,"rsi_14":70.59,"sma_20":212105.0,"sma_60":241143.33,"sma_120":214204.17},{"date":"2025-09-08","open":211047,"high":211047,"low":207111,"close":208587,"volume":42144,"rsi_14":67.28,"sma_20":209680.0,"sma_60":240693.33,"sma_120":214459.17},{"date":"2025-09-09","open":209571,"high":213015,"low":206128,"close":213015,"volume":59359,"rsi_14":62.79,"sma_20":208680.0,"sma_60":240035.0,"sma_120":214759.17},{"date":"2025-09-10","open":212523,"high":213507,"low":210555,"close":212031,"volume":55455,"rsi_14":52.78,"sma_20":209650.0,"sma_60":239243.33,"sma_120":215041.67},{"date":"2025-09-11","open":212031,"high":218918,"low":210555,"close":218918,"volume":106779,"rsi_14":61.18,"sma_20":211205.0,"sma_60":238585.0,"sma_120":215396.67},{"date":"2025-09-12","open":218426,"high":218918,"low":213507,"close":215967,"volume":79046,"rsi_14":54.12,"sma_20":212675.0,"sma_60":237968.33,"sma_120":215720.83},{"date":"2025-09-15","open":214491,"high":214983,"low":212523,"close":213507,"volume":46378,"rsi_14":50.0,"sma_20":213805.0,"sma_60":236926.67,"sma_120":216025.0},{"date":"2025-09-16","open":214491,"high":215475,"low":212523,"close":212523,"volume":39238,"rsi_14":46.51,"sma_20":214850.0,"sma_60":236026.67,"sma_120":216304.17},{"date":"2025-09-17","open":215475,"high":220886,"low":215475,"close":218918,"volume":110814,"rsi_14":53.54,"sma_20":215700.0,"sma_60":235135.0,"sma_120":216675.0},{"date":"2025-09-18","open":224827,"high":229736,"low":222863,"close":227281,"volume":125459,"rsi_14":63.39,"sma_20":216600.0,"sma_60":234293.33,"sma_120":217140.83},{"date":"2025-09-19","open":229500,"high":235000,"low":226000,"close":234500,"volume":102539,"rsi_14":71.96,"sma_20":217675.0,"sma_60":233651.67,"sma_120":217661.67},{"date":"2025-09-22","open":233677,"high":244992,"low":229249,"close":239580,"volume":157436,"rsi_14":81.2,"sma_20":219050.0,"sma_60":233201.67,"sma_120":218256.67},{"date":"2025-09-23","open":240072,"high":240072,"low":231709,"close":235153,"volume":71813,"rsi_14":73.73,"sma_20":220150.0,"sma_60":232526.67,"sma_120":218878.33},{"date":"2025-09-24","open":237612,"high":238104,"low":228265,"close":231217,"volume":70672,"rsi_14":66.67,"sma_20":220950.0,"sma_60":231826.67,"sma_120":219415.83},{"date":"2025-09-25","open":229249,"high":229249,"low":222362,"close":225806,"volume":70900,"rsi_14":62.4,"sma_20":221475.0,"sma_60":231235.0,"sma_120":219885.83},{"date":"2025-09-26","open":224330,"high":225806,"low":217934,"close":222854,"volume":69276,"rsi_14":61.42,"sma_20":221975.0,"sma_60":230601.67,"sma_120":220360.0},{"date":"2025-09-29","open":224822,"high":228757,"low":222854,"close":224330,"volume":55914,"rsi_14":59.5,"sma_20":222825.0,"sma_60":230293.33,"sma_120":220840.0},{"date":"2025-09-30","open":224822,"high":224822,"low":207603,"close":211047,"volume":199528,"rsi_14":49.32,"sma_20":223200.0,"sma_60":229668.33,"sma_120":221273.33},{"date":"2025-10-01","open":213015,"high":213507,"low":205144,"close":205636,"volume":142571,"rsi_14":40.56,"sma_20":223100.0,"sma_60":228843.33,"sma_120":221662.5},{"date":"2025-10-02","open":206620,"high":208587,"low":200224,"close":208587,"volume":133199,"rsi_14":44.76,"sma_20":222925.0,"sma_60":228026.67,"sma_120":222167.5},{"date":"2025-10-10","open":204160,"high":204652,"low":198256,"close":201208,"volume":96860,"rsi_14":41.83,"sma_20":222450.0,"sma_60":227051.67,"sma_120":222536.67},{"date":"2025-10-13","open":197764,"high":203176,"low":197272,"close":200716,"volume":78014,"rsi_14":42.11,"sma_20":222050.0,"sma_60":226360.0,"sma_120":222861.67},{"date":"2025-10-14","open":198748,"high":200716,"low":193435,"close":195501,"volume":77875,"rsi_14":34.09,"sma_20":221160.0,"sma_60":225463.33,"sma_120":223145.83},{"date":"2025-10-15","open":197272,"high":199732,"low":196387,"close":199732,"volume":59653,"rsi_14":29.67,"sma_20":220535.0,"sma_60":224530.0,"sma_120":223456.67},{"date":"2025-10-16","open":201208,"high":202192,"low":197764,"close":198748,"volume":62172,"rsi_14":26.14,"sma_20":219510.0,"sma_60":223671.67,"sma_120":223733.33},{"date":"2025-10-17","open":196780,"high":198256,"low":194518,"close":196190,"volume":55247,"rsi_14":14.26,"sma_20":218505.0,"sma_60":222720.0,"sma_120":223974.17},{"date":"2025-10-20","open":198256,"high":206620,"low":196780,"close":206128,"volume":76137,"rsi_14":28.08,"sma_20":218130.0,"sma_60":222161.67,"sma_120":224329.17},{"date":"2025-10-21","open":207603,"high":208095,"low":201208,"close":203176,"volume":87714,"rsi_14":28.51,"sma_20":217655.0,"sma_60":221595.0,"sma_120":224686.67},{"date":"2025-10-22","open":204160,"high":207111,"low":202684,"close":205144,"volume":49777,"rsi_14":33.28,"sma_20":216955.0,"sma_60":221003.33,"sma_120":225065.83},{"date":"2025-10-23","open":206620,"high":210063,"low":201700,"close":202192,"volume":64228,"rsi_14":33.28,"sma_20":215655.0,"sma_60":220403.33,"sma_120":225394.17},{"date":"2025-10-24","open":203668,"high":204160,"low":199732,"close":200716,"volume":45319,"rsi_14":30.89,"sma_20":214130.0,"sma_60":219828.33,"sma_120":225680.83},{"date":"2025-10-27","open":200224,"high":202684,"low":196780,"close":201700,"volume":73436,"rsi_14":40.56,"sma_20":212205.0,"sma_60":219295.0,"sma_120":225972.5},{"date":"2025-10-28","open":203176,"high":208095,"low":200224,"close":202192,"volume":140082,"rsi_14":46.14,"sma_20":210530.0,"sma_60":218836.67,"sma_120":226229.17},{"date":"2025-10-29","open":204160,"high":205144,"low":198748,"close":200716,"volume":62382,"rsi_14":40.87,"sma_20":208980.0,"sma_60":218278.33,"sma_120":226465.0},{"date":"2025-10-30","open":203668,"high":205636,"low":198256,"close":198748,"volume":82366,"rsi_14":46.74,"sma_20":207605.0,"sma_60":217578.33,"sma_120":226710.83},{"date":"2025-10-31","open":199732,"high":202684,"low":197764,"close":201208,"volume":44921,"rsi_14":50.62,"sma_20":206505.0,"sma_60":216795.0,"sma_120":226960.83},{"date":"2025-11-03","open":205636,"high":208095,"low":197272,"close":198748,"volume":93416,"rsi_14":54.4,"sma_20":205205.0,"sma_60":216186.67,"sma_120":227190.83},{"date":"2025-11-04","open":198256,"high":199732,"low":196190,"close":196190,"volume":75652,"rsi_14":44.97,"sma_20":204450.0,"sma_60":215518.33,"sma_120":227218.33},{"date":"2025-11-05","open":197764,"high":197764,"low":185761,"close":192451,"volume":79434,"rsi_14":41.71,"sma_20":203780.0,"sma_60":214553.33,"sma_120":227219.17},{"date":"2025-11-06","open":194026,"high":194813,"low":186548,"close":188516,"volume":85698,"rsi_14":40.25,"sma_20":202760.0,"sma_60":213463.33,"sma_120":227210.83},{"date":"2025-11-07","open":184777,"high":199732,"low":184678,"close":190484,"volume":106665,"rsi_14":25.08,"sma_20":202215.0,"sma_60":212256.67,"sma_120":227220.0},{"date":"2025-11-10","open":194518,"high":194518,"low":181628,"close":186450,"volume":120630,"rsi_14":24.24,"sma_20":201490.0,"sma_60":211073.33,"sma_120":227015.83},{"date":"2025-11-11","open":177594,"high":177693,"low":153194,"close":153194,"volume":651102,"rsi_14":9.26,"sma_20":199340.0,"sma_60":209726.67,"sma_120":226575.83},{"date":"2025-11-12","open":153784,"high":156736,"low":153194,"close":155457,"volume":213802,"rsi_14":12.95,"sma_20":197090.0,"sma_60":209091.67,"sma_120":226142.5},{"date":"2025-11-13","open":154276,"high":158212,"low":152800,"close":158212,"volume":144321,"rsi_14":16.97,"sma_20":195030.0,"sma_60":208581.67,"sma_120":225774.17},{"date":"2025-11-14","open":154965,"high":158900,"low":153292,"close":153686,"volume":99824,"rsi_14":14.64,"sma_20":192870.0,"sma_60":208016.67,"sma_120":225375.83},{"date":"2025-11-17","open":155555,"high":156440,"low":153489,"close":156244,"volume":50111,"rsi_14":17.16,"sma_20":190335.0,"sma_60":207423.33,"sma_120":224995.0},{"date":"2025-11-18","open":154768,"high":156932,"low":152702,"close":153292,"volume":78597,"rsi_14":16.8,"sma_20":187800.0,"sma_60":206768.33,"sma_120":224576.67},{"date":"2025-11-19","open":153686,"high":160179,"low":152997,"close":159491,"volume":172408,"rsi_14":24.06,"sma_20":185480.0,"sma_60":206045.0,"sma_120":224181.67},{"date":"2025-11-20","open":159294,"high":166673,"low":157424,"close":165000,"volume":136354,"rsi_14":27.0,"sma_20":183590.0,"sma_60":205281.67,"sma_120":223820.83},{"date":"2025-11-21","open":168542,"high":172724,"low":164312,"close":171297,"volume":236723,"rsi_14":33.37,"sma_20":182095.0,"sma_60":204633.33,"sma_120":223542.5},{"date":"2025-11-24","open":171297,"high":171396,"low":162934,"close":162934,"volume":79573,"rsi_14":31.18,"sma_20":180125.0,"sma_60":203793.33,"sma_120":223235.0},{"date":"2025-11-25","open":164804,"high":164902,"low":157424,"close":158605,"volume":57156,"rsi_14":30.97,"sma_20":177910.0,"sma_60":202863.33,"sma_120":222874.17},{"date":"2025-11-26","open":158703,"high":160474,"low":158015,"close":160474,"volume":38652,"rsi_14":33.86,"sma_20":175865.0,"sma_60":201931.67,"sma_120":222483.33},{"date":"2025-11-27","open":160573,"high":161754,"low":158310,"close":158900,"volume":74188,"rsi_14":31.74,"sma_20":173840.0,"sma_60":200973.33,"sma_120":222025.0},{"date":"2025-11-28","open":159687,"high":164804,"low":159687,"close":163328,"volume":47654,"rsi_14":36.69,"sma_20":171915.0,"sma_60":200131.67,"sma_120":221562.5},{"date":"2025-12-01","open":164705,"high":164705,"low":159491,"close":160770,"volume":46691,"rsi_14":56.74,"sma_20":169985.0,"sma_60":199338.33,"sma_120":221053.33},{"date":"2025-12-02","open":161262,"high":161754,"low":158507,"close":160376,"volume":38763,"rsi_14":54.53,"sma_20":168165.0,"sma_60":198605.0,"sma_120":220528.33},{"date":"2025-12-03","open":160376,"high":161360,"low":158212,"close":160868,"volume":36552,"rsi_14":52.55,"sma_20":166560.0,"sma_60":197813.33,"sma_120":219915.83},{"date":"2025-12-04","open":160868,"high":162541,"low":158408,"close":160474,"volume":47461,"rsi_14":57.08,"sma_20":165135.0,"sma_60":196940.0,"sma_120":219279.17},{"date":"2025-12-05","open":159786,"high":163033,"low":159786,"close":162541,"volume":53972,"rsi_14":56.64,"sma_20":163715.0,"sma_60":196126.67,"sma_120":218635.0},{"date":"2025-12-08","open":163623,"high":163623,"low":159983,"close":160671,"volume":34321,"rsi_14":57.96,"sma_20":162405.0,"sma_60":195315.0,"sma_120":218004.17},{"date":"2025-12-09","open":164017,"high":167263,"low":160671,"close":161557,"volume":44843,"rsi_14":52.52,"sma_20":162830.0,"sma_60":194443.33,"sma_120":217239.17},{"date":"2025-12-10","open":162737,"high":162934,"low":159097,"close":159687,"volume":77241,"rsi_14":42.89,"sma_20":163045.0,"sma_60":193556.67,"sma_120":216400.0},{"date":"2025-12-11","open":161262,"high":162737,"low":158408,"close":159983,"volume":79710,"rsi_14":31.97,"sma_20":163135.0,"sma_60":192558.33,"sma_120":215571.67},{"date":"2025-12-12","open":160278,"high":161262,"low":159491,"close":160966,"volume":38264,"rsi_14":45.9,"sma_20":163505.0,"sma_60":191626.67,"sma_120":214797.5},{"date":"2025-12-15","open":159687,"high":160573,"low":157129,"close":158999,"volume":40907,"rsi_14":50.91,"sma_20":163645.0,"sma_60":190703.33,"sma_120":213815.0},{"date":"2025-12-16","open":158802,"high":168739,"low":158310,"close":167165,"volume":141662,"rsi_14":61.97,"sma_20":164350.0,"sma_60":189935.0,"sma_120":212980.83},{"date":"2025-12-17","open":169231,"high":172675,"low":166280,"close":167755,"volume":89680,"rsi_14":66.42,"sma_20":164770.0,"sma_60":189068.33,"sma_120":212101.67},{"date":"2025-12-18","open":164902,"high":166771,"low":162541,"close":165591,"volume":47403,"rsi_14":54.58,"sma_20":164800.0,"sma_60":188015.0,"sma_120":211154.17},{"date":"2025-12-19","open":167165,"high":167755,"low":164804,"close":165984,"volume":50465,"rsi_14":61.57,"sma_20":164530.0,"sma_60":186918.33,"sma_120":210285.0},{"date":"2025-12-22","open":167263,"high":168051,"low":165886,"close":166575,"volume":32887,"rsi_14":63.64,"sma_20":164715.0,"sma_60":185681.67,"sma_120":209441.67},{"date":"2025-12-23","open":166771,"high":167067,"low":165000,"close":165394,"volume":22192,"rsi_14":59.66,"sma_20":165060.0,"sma_60":184500.0,"sma_120":208513.33},{"date":"2025-12-24","open":165492,"high":166476,"low":163918,"close":164508,"volume":24125,"rsi_14":58.44,"sma_20":165265.0,"sma_60":183370.0,"sma_120":207598.33},{"date":"2025-12-26","open":164804,"high":167559,"low":159687,"close":159687,"volume":51226,"rsi_14":44.65,"sma_20":165305.0,"sma_60":182250.0,"sma_120":206742.5},{"date":"2025-12-29","open":159392,"high":163033,"low":158408,"close":163033,"volume":39343,"rsi_14":54.2,"sma_20":165290.0,"sma_60":181236.67,"sma_120":205919.17},{"date":"2025-12-30","open":164312,"high":165886,"low":159491,"close":160376,"volume":62886,"rsi_14":48.03,"sma_20":165270.0,"sma_60":180153.33,"sma_120":205223.33},{"date":"2026-01-02","open":163918,"high":175135,"low":163721,"close":175135,"volume":154699,"rsi_14":68.05,"sma_20":166020.0,"sma_60":179545.0,"sma_120":204606.67},{"date":"2026-01-05","open":178086,"high":178086,"low":167854,"close":170215,"volume":139566,"rsi_14":60.79,"sma_20":166495.0,"sma_60":178945.0,"sma_120":203894.17},{"date":"2026-01-06","open":172183,"high":175135,"low":170609,"close":172970,"volume":64835,"rsi_14":62.2,"sma_20":167130.0,"sma_60":178341.67,"sma_120":203184.17},{"date":"2026-01-07","open":172970,"high":174544,"low":167067,"close":171691,"volume":103352,"rsi_14":63.08,"sma_20":167595.0,"sma_60":177841.67,"sma_120":202446.67},{"date":"2026-01-08","open":169625,"high":170412,"low":167460,"close":170412,"volume":78877,"rsi_14":53.9,"sma_20":168090.0,"sma_60":177328.33,"sma_120":201844.17},{"date":"2026-01-09","open":169428,"high":173659,"low":166968,"close":171789,"volume":103608,"rsi_14":54.76,"sma_20":168610.0,"sma_60":176926.67,"sma_120":201195.0},{"date":"2026-01-12","open":171789,"high":171888,"low":165296,"close":170314,"volume":62783,"rsi_14":55.66,"sma_20":169150.0,"sma_60":176428.33,"sma_120":200479.17},{"date":"2026-01-13","open":171101,"high":171199,"low":168051,"close":170018,"volume":50550,"rsi_14":54.85,"sma_20":169660.0,"sma_60":175941.67,"sma_120":199806.67},{"date":"2026-01-14","open":171494,"high":180743,"low":170609,"close":177004,"volume":139232,"rsi_14":60.86,"sma_20":170475.0,"sma_60":175616.67,"sma_120":199168.33},{"date":"2026-01-15","open":177004,"high":180054,"low":175331,"close":178677,"volume":87728,"rsi_14":63.69,"sma_20":171475.0,"sma_60":175151.67,"sma_120":198656.67},{"date":"2026-01-16","open":178972,"high":185466,"low":176610,"close":184285,"volume":138069,"rsi_14":68.58,"sma_20":172345.0,"sma_60":174831.67,"sma_120":198213.33},{"date":"2026-01-19","open":182711,"high":184285,"low":178382,"close":181136,"volume":103261,"rsi_14":68.78,"sma_20":173975.0,"sma_60":174121.67,"sma_120":197714.17},{"date":"2026-01-20","open":179070,"high":183006,"low":178578,"close":181333,"volume":55087,"rsi_14":72.9,"sma_20":174755.0,"sma_60":173793.33,"sma_120":197237.5},{"date":"2026-01-21","open":177299,"high":181333,"low":172576,"close":181235,"volume":93547,"rsi_14":59.81,"sma_20":175500.0,"sma_60":173446.67,"sma_120":196785.0},{"date":"2026-01-22","open":181333,"high":195600,"low":180153,"close":189893,"volume":184730,"rsi_14":78.25,"sma_20":176745.0,"sma_60":173238.33,"sma_120":196418.33},{"date":"2026-01-23","open":192550,"high":193337,"low":186646,"close":190680,"volume":80012,"rsi_14":76.95,"sma_20":178075.0,"sma_60":173068.33,"sma_120":196091.67},{"date":"2026-01-26","open":191369,"high":192746,"low":186351,"close":186843,"volume":70718,"rsi_14":71.39,"sma_20":179455.0,"sma_60":172866.67,"sma_120":195695.0},{"date":"2026-01-27","open":186941,"high":187925,"low":183990,"close":186351,"volume":61879,"rsi_14":73.01,"sma_20":180640.0,"sma_60":172615.0,"sma_120":195240.0},{"date":"2026-01-28","open":189008,"high":192058,"low":187827,"close":191861,"volume":91208,"rsi_14":75.89,"sma_20":182240.0,"sma_60":172498.33,"sma_120":194769.17},{"date":"2026-01-29","open":190779,"high":196682,"low":189795,"close":195501,"volume":108057,"rsi_14":80.77,"sma_20":183275.0,"sma_60":172486.67,"sma_120":194437.5},{"date":"2026-01-30","open":194419,"high":203176,"low":193337,"close":199240,"volume":150037,"rsi_14":82.93,"sma_20":184750.0,"sma_60":172601.67,"sma_120":194129.17},{"date":"2026-02-02","open":198748,"high":199240,"low":184088,"close":186351,"volume":88233,"rsi_14":59.3,"sma_20":185430.0,"sma_60":172565.0,"sma_120":193595.0},{"date":"2026-02-03","open":190877,"high":191763,"low":184482,"close":191763,"volume":72383,"rsi_14":62.11,"sma_20":186450.0,"sma_60":172586.67,"sma_120":193077.5},{"date":"2026-02-04","open":189401,"high":195305,"low":187237,"close":188811,"volume":57104,"rsi_14":54.41,"sma_20":187385.0,"sma_60":172663.33,"sma_120":192460.0},{"date":"2026-02-05","open":188909,"high":198256,"low":188417,"close":193632,"volume":121572,"rsi_14":58.32,"sma_20":188495.0,"sma_60":172785.0,"sma_120":191929.17},{"date":"2026-02-06","open":193238,"high":202192,"low":183006,"close":195009,"volume":107532,"rsi_14":62.75,"sma_20":189750.0,"sma_60":173493.33,"sma_120":191610.0},{"date":"2026-02-09","open":195108,"high":205636,"low":195108,"close":204160,"volume":104788,"rsi_14":68.01,"sma_20":191485.0,"sma_60":174318.33,"sma_120":191705.0},{"date":"2026-02-10","open":203668,"high":206128,"low":201208,"close":204160,"volume":52893,"rsi_14":68.12,"sma_20":192865.0,"sma_60":175096.67,"sma_120":191839.17},{"date":"2026-02-11","open":203176,"high":204160,"low":199240,"close":199732,"volume":34831,"rsi_14":58.33,"sma_20":193935.0,"sma_60":175876.67,"sma_120":191946.67},{"date":"2026-02-12","open":200224,"high":205636,"low":196682,"close":205636,"volume":77683,"rsi_14":61.66,"sma_20":195020.0,"sma_60":176713.33,"sma_120":192068.33},{"date":"2026-02-13","open":200224,"high":202684,"low":196780,"close":199732,"volume":48517,"rsi_14":59.73,"sma_20":195805.0,"sma_60":177500.0,"sma_120":192134.17},{"date":"2026-02-19","open":196780,"high":200716,"low":193042,"close":196780,"volume":84915,"rsi_14":57.59,"sma_20":196600.0,"sma_60":178131.67,"sma_120":192088.33},{"date":"2026-02-20","open":195797,"high":197272,"low":190287,"close":191664,"volume":103088,"rsi_14":49.86,"sma_20":197125.0,"sma_60":178583.33,"sma_120":191932.5},{"date":"2026-02-23","open":192648,"high":193534,"low":186056,"close":186843,"volume":109406,"rsi_14":43.77,"sma_20":197410.0,"sma_60":178846.67,"sma_120":191740.0},{"date":"2026-02-24","open":190877,"high":199240,"low":185958,"close":193042,"volume":183306,"rsi_14":45.69,"sma_20":197570.0,"sma_60":179356.67,"sma_120":191575.0},{"date":"2026-02-25","open":193238,"high":193927,"low":187630,"close":189795,"volume":97792,"rsi_14":52.76,"sma_20":197525.0,"sma_60":179885.0,"sma_120":191374.17},{"date":"2026-02-26","open":189992,"high":191369,"low":185466,"close":185958,"volume":161767,"rsi_14":45.22,"sma_20":197480.0,"sma_60":180746.67,"sma_120":190860.0},{"date":"2026-02-27","open":186843,"high":187827,"low":182219,"close":186941,"volume":100488,"rsi_14":48.41,"sma_20":197510.0,"sma_60":180791.67,"sma_120":190882.5},{"date":"2026-03-03","open":183695,"high":183793,"low":174151,"close":174249,"volume":94647,"rsi_14":35.45,"sma_20":196615.0,"sma_60":180976.67,"sma_120":190554.17},{"date":"2026-03-04","open":165492,"high":168936,"low":152997,"close":158113,"volume":127848,"rsi_14":27.33,"sma_20":194715.0,"sma_60":180931.67,"sma_120":190135.0},{"date":"2026-03-05","open":166181,"high":168149,"low":162934,"close":164410,"volume":105429,"rsi_14":24.69,"sma_20":192945.0,"sma_60":181000.0,"sma_120":189802.5},{"date":"2026-03-06","open":162049,"high":168149,"low":158999,"close":166181,"volume":58646,"rsi_14":26.35,"sma_20":191920.0,"sma_60":181090.0,"sma_120":189451.67},{"date":"2026-03-09","open":159392,"high":162344,"low":156834,"close":161360,"volume":50957,"rsi_14":26.22,"sma_20":190375.0,"sma_60":181105.0,"sma_120":189022.5},{"date":"2026-03-10","open":167165,"high":171101,"low":165591,"close":169231,"volume":44242,"rsi_14":27.98,"sma_20":189380.0,"sma_60":181218.33,"sma_120":188672.5},{"date":"2026-03-11","open":171199,"high":172872,"low":166280,"close":167755,"volume":48028,"rsi_14":29.56,"sma_20":188065.0,"sma_60":181338.33,"sma_120":188326.67},{"date":"2026-03-12","open":166378,"high":172183,"low":165394,"close":171494,"volume":67876,"rsi_14":34.0,"sma_20":186870.0,"sma_60":181506.67,"sma_120":187975.0},{"date":"2026-03-13","open":166771,"high":176217,"low":166673,"close":174348,"volume":67175,"rsi_14":38.72,"sma_20":185355.0,"sma_60":181755.0,"sma_120":187655.83},{"date":"2026-03-16","open":172183,"high":172183,"low":167952,"close":167952,"volume":45991,"rsi_14":37.94,"sma_20":183515.0,"sma_60":182285.0,"sma_120":186955.83},{"date":"2026-03-17","open":170707,"high":174643,"low":169625,"close":172872,"volume":33111,"rsi_14":36.91,"sma_20":182150.0,"sma_60":182091.67,"sma_120":186859.17},{"date":"2026-03-18","open":174052,"high":175725,"low":172183,"close":173068,"volume":46259,"rsi_14":38.7,"sma_20":180495.0,"sma_60":182330.0,"sma_120":186516.67},{"date":"2026-03-19","open":169231,"high":177890,"low":169133,"close":176315,"volume":41929,"rsi_14":43.43,"sma_20":179305.0,"sma_60":182485.0,"sma_120":186210.0},{"date":"2026-03-20","open":176119,"high":201700,"low":175627,"close":192943,"volume":304911,"rsi_14":53.37,"sma_20":179110.0,"sma_60":182911.67,"sma_120":185990.0},{"date":"2026-03-23","open":189106,"high":201700,"low":186253,"close":194813,"volume":187818,"rsi_14":63.14,"sma_20":179270.0,"sma_60":183406.67,"sma_120":185710.83},{"date":"2026-03-24","open":200716,"high":200716,"low":187729,"close":190385,"volume":84641,"rsi_14":74.26,"sma_20":179450.0,"sma_60":183820.0,"sma_120":185369.17},{"date":"2026-03-25","open":194124,"high":198748,"low":191271,"close":193140,"volume":73486,"rsi_14":72.81,"sma_20":179455.0,"sma_60":184270.0,"sma_120":184975.83},{"date":"2026-03-26","open":195305,"high":195305,"low":183891,"close":185761,"volume":50346,"rsi_14":64.28,"sma_20":179250.0,"sma_60":184615.0,"sma_120":184557.5},{"date":"2026-03-27","open":185662,"high":204652,"low":182120,"close":201700,"volume":146270,"rsi_14":75.31,"sma_20":180050.0,"sma_60":185245.0,"sma_120":184307.5},{"date":"2026-03-30","open":199100,"high":201000,"low":191000,"close":192100,"volume":83968,"rsi_14":61.7,"sma_20":180155.0,"sma_60":185741.67,"sma_120":183995.83},{"date":"2026-03-31","open":188100,"high":206000,"low":187500,"close":196500,"volume":152539,"rsi_14":64.64,"sma_20":181125.0,"sma_60":186255.0,"sma_120":183745.83},{"date":"2026-04-01","open":201798,"high":206294,"low":197902,"close":199800,"volume":94505,"rsi_14":64.52,"sma_20":183090.0,"sma_60":186871.67,"sma_120":183512.5},{"date":"2026-04-02","open":200000,"high":208000,"low":192500,"close":194500,"volume":97867,"rsi_14":59.5,"sma_20":184460.0,"sma_60":187146.67,"sma_120":183345.83},{"date":"2026-04-03","open":199400,"high":199400,"low":188900,"close":189300,"volume":69187,"rsi_14":60.36,"sma_20":185480.0,"sma_60":187418.33,"sma_120":183181.67},{"date":"2026-04-06","open":191400,"high":195300,"low":183200,"close":186500,"volume":77488,"rsi_14":56.16,"sma_20":186605.0,"sma_60":187596.67,"sma_120":182969.17},{"date":"2026-04-07","open":188000,"high":193000,"low":179500,"close":180100,"volume":61456,"rsi_14":52.24,"sma_20":187010.0,"sma_60":187690.0,"sma_120":182765.83},{"date":"2026-04-08","open":188300,"high":190600,"low":178500,"close":185400,"volume":99873,"rsi_14":53.24,"sma_20":187755.0,"sma_60":187893.33,"sma_120":182610.83},{"date":"2026-04-09","open":186200,"high":190500,"low":183600,"close":185800,"volume":117725,"rsi_14":43.51,"sma_20":188330.0,"sma_60":188080.0,"sma_120":182503.33},{"date":"2026-04-10","open":188000,"high":190000,"low":184100,"close":186700,"volume":95459,"rsi_14":42.78,"sma_20":188805.0,"sma_60":188306.67,"sma_120":182367.5},{"date":"2026-04-13","open":181900,"high":202000,"low":181100,"close":199100,"volume":146590,"rsi_14":53.25,"sma_20":190225.0,"sma_60":188745.0,"sma_120":182343.33},{"date":"2026-04-14","open":201500,"high":201500,"low":192700,"close":196900,"volume":70068,"rsi_14":50.35,"sma_20":191285.0,"sma_60":189028.33,"sma_120":182322.5},{"date":"2026-04-15","open":197000,"high":201500,"low":194500,"close":198000,"volume":87472,"rsi_14":55.81,"sma_20":192390.0,"sma_60":189301.67,"sma_120":182226.67},{"date":"2026-04-16","open":199900,"high":206000,"low":196000,"close":203500,"volume":90177,"rsi_14":48.91,"sma_20":193605.0,"sma_60":189571.67,"sma_120":182201.67},{"date":"2026-04-17","open":208500,"high":216000,"low":205500,"close":213500,"volume":117472,"rsi_14":66.31,"sma_20":194475.0,"sma_60":190061.67,"sma_120":182243.33},{"date":"2026-04-20","open":214000,"high":215500,"low":207500,"close":210500,"volume":44662,"rsi_14":60.9,"sma_20":195100.0,"sma_60":190498.33,"sma_120":182285.0},{"date":"2026-04-21","open":212000,"high":215500,"low":209500,"close":214000,"volume":77510,"rsi_14":60.9,"sma_20":196125.0,"sma_60":190995.0,"sma_120":182368.33},{"date":"2026-04-22","open":212000,"high":219500,"low":212000,"close":217500,"volume":69710,"rsi_14":68.49,"sma_20":197185.0,"sma_60":191403.33,"sma_120":182472.5},{"date":"2026-04-23","open":224000,"high":224000,"low":215500,"close":218500,"volume":84108,"rsi_14":75.17,"sma_20":198670.0,"sma_60":191815.0,"sma_120":182580.83},{"date":"2026-04-24","open":225000,"high":231000,"low":222000,"close":227000,"volume":115728,"rsi_14":81.79,"sma_20":199770.0,"sma_60":192433.33,"sma_120":182772.5},{"date":"2026-04-27","open":234000,"high":234500,"low":225000,"close":225500,"volume":59960,"rsi_14":88.61,"sma_20":201440.0,"sma_60":193035.0,"sma_120":182968.33},{"date":"2026-04-28","open":223500,"high":227500,"low":220500,"close":221000,"volume":49659,"rsi_14":80.69,"sma_20":202665.0,"sma_60":193468.33,"sma_120":183105.83},{"date":"2026-04-29","open":228000,"high":230000,"low":220000,"close":222000,"volume":55993,"rsi_14":80.89,"sma_20":203765.0,"sma_60":193856.67,"sma_120":183171.67},{"date":"2026-04-30","open":221000,"high":221000,"low":210000,"close":210500,"volume":86004,"rsi_14":62.45,"sma_20":208275.0,"sma_60":197000.0,"sma_120":188195.0},{"date":"2026-05-04","open":216500,"high":221500,"low":208000,"close":209000,"volume":75378,"rsi_14":58.49,"sma_20":205550.0,"sma_60":194316.67,"sma_120":183476.67},{"date":"2026-05-06","open":209000,"high":213000,"low":205000,"close":209000,"volume":89205,"rsi_14":60.78,"sma_20":206675.0,"sma_60":194551.67,"sma_120":183621.67},{"date":"2026-05-07","open":211500,"high":213000,"low":205000,"close":208000,"volume":56023,"rsi_14":58.93,"sma_20":208070.0,"sma_60":194820.0,"sma_120":183741.67},{"date":"2026-05-08","open":214000,"high":220000,"low":203500,"close":210000,"volume":99898,"rsi_14":56.19,"sma_20":209300.0,"sma_60":195040.0,"sma_120":183912.5},{"date":"2026-05-11","open":214500,"high":223500,"low":210000,"close":213000,"volume":119077,"rsi_14":49.45,"sma_20":210660.0,"sma_60":195286.67,"sma_120":184390.0},{"date":"2026-05-12","open":217000,"high":226000,"low":213000,"close":219500,"volume":164220,"rsi_14":59.18,"sma_20":212300.0,"sma_60":195486.67,"sma_120":184902.5},{"date":"2026-05-13","open":206500,"high":207000,"low":186800,"close":187100,"volume":308536,"rsi_14":32.73,"sma_20":211700.0,"sma_60":195146.67,"sma_120":185121.67},{"date":"2026-05-14","open":188900,"high":193900,"low":184200,"close":193900,"volume":146231,"rsi_14":35.47,"sma_20":211550.0,"sma_60":194995.0,"sma_120":185435.83},{"date":"2026-05-15","open":192000,"high":192200,"low":184000,"close":185700,"volume":95944,"rsi_14":31.45,"sma_20":210935.0,"sma_60":194606.67,"sma_120":185660.0},{"date":"2026-05-18","open":183700,"high":183900,"low":176800,"close":180400,"volume":65975,"rsi_14":22.65,"sma_20":209780.0,"sma_60":194230.0,"sma_120":185865.0},{"date":"2026-05-19","open":181900,"high":183300,"low":173900,"close":177000,"volume":67501,"rsi_14":22.16,"sma_20":207955.0,"sma_60":193846.67,"sma_120":185989.17},{"date":"2026-05-20","open":178300,"high":178400,"low":169700,"close":173000,"volume":57172,"rsi_14":22.29,"sma_20":206080.0,"sma_60":193483.33,"sma_120":186033.33},{"date":"2026-05-21","open":175000,"high":177800,"low":171500,"close":176500,"volume":72017,"rsi_14":24.47,"sma_20":204205.0,"sma_60":193260.0,"sma_120":186053.33},{"date":"2026-05-22","open":180000,"high":187500,"low":179400,"close":183000,"volume":55879,"rsi_14":33.65,"sma_20":202480.0,"sma_60":193040.0,"sma_120":186198.33},{"date":"2026-05-26","open":185700,"high":188500,"low":180600,"close":181400,"volume":42688,"rsi_14":33.61,"sma_20":200625.0,"sma_60":192848.33,"sma_120":186366.67},{"date":"2026-05-27","open":180600,"high":181700,"low":173800,"close":176200,"volume":62807,"rsi_14":31.66,"sma_20":198085.0,"sma_60":192635.0,"sma_120":186475.83},{"date":"2026-05-28","open":179000,"high":179000,"low":168600,"close":175100,"volume":47676,"rsi_14":31.62,"sma_20":195565.0,"sma_60":192386.67,"sma_120":186589.17},{"date":"2026-05-29","open":175500,"high":177000,"low":169100,"close":173700,"volume":76004,"rsi_14":29.58,"sma_20":193200.0,"sma_60":192330.0,"sma_120":186653.33},{"date":"2026-06-01","open":173800,"high":178500,"low":170500,"close":172000,"volume":130507,"rsi_14":26.6,"sma_20":190700.0,"sma_60":192518.33,"sma_120":186725.0},{"date":"2026-06-02","open":172700,"high":172700,"low":167000,"close":170000,"volume":71882,"rsi_14":20.22,"sma_20":188675.0,"sma_60":192566.67,"sma_120":186783.33},{"date":"2026-06-04","open":170100,"high":172900,"low":167000,"close":170300,"volume":85636,"rsi_14":33.53,"sma_20":186740.0,"sma_60":192590.0,"sma_120":186840.0},{"date":"2026-06-05","open":171500,"high":173200,"low":164600,"close":165900,"volume":58948,"rsi_14":21.19,"sma_20":184585.0,"sma_60":192621.67,"sma_120":186863.33},{"date":"2026-06-08","open":160300,"high":162100,"low":156100,"close":158500,"volume":49610,"rsi_14":21.55,"sma_20":182110.0,"sma_60":192396.67,"sma_120":186807.5},{"date":"2026-06-09","open":158500,"high":169500,"low":156900,"close":165800,"volume":62497,"rsi_14":35.34,"sma_20":179900.0,"sma_60":192318.33,"sma_120":186828.33},{"date":"2026-06-10","open":168800,"high":170800,"low":160000,"close":164100,"volume":58307,"rsi_14":36.59,"sma_20":177455.0,"sma_60":192148.33,"sma_120":186827.5},{"date":"2026-06-11","open":160600,"high":167200,"low":159400,"close":165900,"volume":73323,"rsi_14":42.27,"sma_20":174775.0,"sma_60":191960.0,"sma_120":186857.5},{"date":"2026-06-12","open":170300,"high":171900,"low":164700,"close":168600,"volume":71464,"rsi_14":41.24,"sma_20":173850.0,"sma_60":191925.0,"sma_120":186907.5},{"date":"2026-06-15","open":173300,"high":173600,"low":168200,"close":168700,"volume":75833,"rsi_14":31.52,"sma_20":172590.0,"sma_60":191808.33,"sma_120":186950.0},{"date":"2026-06-16","open":169100,"high":175200,"low":167000,"close":167000,"volume":61330,"rsi_14":31.44,"sma_20":171655.0,"sma_60":191660.0,"sma_120":186995.0},{"date":"2026-06-17","open":169800,"high":174000,"low":166000,"close":168900,"volume":58113,"rsi_14":56.1,"sma_20":167825.0,"sma_60":188560.0,"sma_120":186902.5},{"date":"2026-06-18","open":168000,"high":168300,"low":164000,"close":165600,"volume":57453,"rsi_14":37.4,"sma_20":170510.0,"sma_60":190980.0,"sma_120":186945.83},{"date":"2026-06-19","open":165600,"high":169400,"low":155900,"close":159200,"volume":144579,"rsi_14":33.02,"sma_20":169820.0,"sma_60":190333.33,"sma_120":186870.0},{"date":"2026-06-22","open":160200,"high":162900,"low":153400,"close":156000,"volume":50515,"rsi_14":31.9,"sma_20":168795.0,"sma_60":189708.33,"sma_120":186764.17},{"date":"2026-06-23","open":155600,"high":161900,"low":151200,"close":152500,"volume":112402,"rsi_14":30.85,"sma_20":167270.0,"sma_60":188978.33,"sma_120":186624.17},{"date":"2026-06-24","open":152000,"high":155100,"low":148000,"close":151700,"volume":53736,"rsi_14":29.87,"sma_20":165785.0,"sma_60":188360.0,"sma_120":186487.5},{"date":"2026-06-25","open":151800,"high":154100,"low":147200,"close":148100,"volume":60031,"rsi_14":30.4,"sma_20":164380.0,"sma_60":187411.67,"sma_120":186328.33},{"date":"2026-06-26","open":147000,"high":149100,"low":141000,"close":144900,"volume":78603,"rsi_14":33.5,"sma_20":162870.0,"sma_60":186625.0,"sma_120":186183.33},{"date":"2026-06-29","open":146300,"high":159600,"low":144600,"close":159100,"volume":74141,"rsi_14":43.04,"sma_20":162140.0,"sma_60":186001.67,"sma_120":186128.33},{"date":"2026-06-30","open":157600,"high":163500,"low":154300,"close":154900,"volume":71374,"rsi_14":40.91,"sma_20":161285.0,"sma_60":185250.0,"sma_120":186060.83},{"date":"2026-07-01","open":158200,"high":168000,"low":152200,"close":165300,"volume":76763,"rsi_14":49.49,"sma_20":161050.0,"sma_60":184763.33,"sma_120":185955.0},{"date":"2026-07-02","open":166500,"high":178900,"low":164300,"close":167300,"volume":123088,"rsi_14":48.89,"sma_20":160900.0,"sma_60":184396.67,"sma_120":185907.5},{"date":"2026-07-03","open":171000,"high":174500,"low":165000,"close":168300,"volume":73003,"rsi_14":49.66,"sma_20":161020.0,"sma_60":184093.33,"sma_120":185845.0},{"date":"2026-07-06","open":170000,"high":183400,"low":169100,"close":178000,"volume":115004,"rsi_14":58.16,"sma_20":161995.0,"sma_60":184058.33,"sma_120":185874.17},{"date":"2026-07-07","open":177000,"high":188800,"low":175000,"close":183000,"volume":124131,"rsi_14":60.0,"sma_20":162855.0,"sma_60":184018.33,"sma_120":185955.83},{"date":"2026-07-08","open":185100,"high":186900,"low":174200,"close":179600,"volume":111191,"rsi_14":59.92,"sma_20":163630.0,"sma_60":183915.0,"sma_120":185997.5},{"date":"2026-07-09","open":176000,"high":179600,"low":171500,"close":173500,"volume":95214,"rsi_14":60.17,"sma_20":164010.0,"sma_60":183695.0,"sma_120":186000.83},{"date":"2026-07-10","open":175200,"high":182200,"low":168400,"close":172700,"volume":150381,"rsi_14":62.3,"sma_20":164215.0,"sma_60":183255.0,"sma_120":186000.0},{"date":"2026-07-13","open":174700,"high":189500,"low":174700,"close":184300,"volume":115401,"rsi_14":70.92,"sma_20":164995.0,"sma_60":183045.0,"sma_120":186036.67},{"date":"2026-07-14","open":183500,"high":183700,"low":173000,"close":174800,"volume":80224,"rsi_14":63.64,"sma_20":165385.0,"sma_60":182658.33,"sma_120":185980.0},{"date":"2026-07-15","open":175100,"high":181500,"low":172500,"close":179800,"volume":88595,"rsi_14":68.41,"sma_20":165930.0,"sma_60":182263.33,"sma_120":185917.5},{"date":"2026-07-16","open":183500,"high":188000,"low":177000,"close":181100,"volume":56229,"rsi_14":71.5,"sma_20":166705.0,"sma_60":181723.33,"sma_120":185892.5},{"date":"2026-07-20","open":180600,"high":181000,"low":173000,"close":173600,"volume":44147,"rsi_14":59.35,"sma_20":167425.0,"sma_60":181108.33,"sma_120":185803.33},{"date":"2026-07-21","open":170500,"high":176600,"low":170500,"close":172200,"volume":46441,"rsi_14":61.58,"sma_20":168235.0,"sma_60":180411.67,"sma_120":185703.33},{"date":"2026-07-22","open":172300,"high":174600,"low":168500,"close":169200,"volume":48248,"rsi_14":52.9,"sma_20":169070.0,"sma_60":179606.67,"sma_120":185505.0},{"date":"2026-07-23","open":167600,"high":178100,"low":167600,"close":177000,"volume":59127,"rsi_14":56.63,"sma_20":170335.0,"sma_60":178915.0,"sma_120":185365.0},{"date":"2026-07-24","open":173000,"high":180800,"low":173000,"close":178400,"volume":56011,"rsi_14":56.87,"sma_20":171850.0,"sma_60":178105.0,"sma_120":185269.17},{"date":"2026-07-27","open":180700,"high":194600,"low":178500,"close":192500,"volume":140295,"rsi_14":59.31,"sma_20":174230.0,"sma_60":177555.0,"sma_120":185295.0},{"date":"2026-07-28","open":189800,"high":197500,"low":181200,"close":184600,"volume":81186,"rsi_14":50.99,"sma_20":175505.0,"sma_60":176948.33,"sma_120":185208.33},{"date":"2026-07-29","open":185000,"high":195600,"low":183000,"close":184700,"volume":136847,"rsi_14":53.29,"sma_20":176995.0,"sma_60":176326.67,"sma_120":185091.67},{"date":"2026-07-30","open":184700,"high":195400,"low":180500,"close":185900,"volume":106402,"rsi_14":58.54,"sma_20":178025.0,"sma_60":175916.67,"sma_120":184953.33},{"date":"2026-07-31","open":182100,"high":186400,"low":171200,"close":184700,"volume":155770,"rsi_14":58.22,"sma_20":178895.0,"sma_60":175511.67,"sma_120":184914.17},{"date":"2026-08-03","open":183800,"high":191500,"low":183100,"close":185500,"volume":57032,"rsi_14":50.96,"sma_20":179755.0,"sma_60":175120.0,"sma_120":184835.83},{"date":"2026-08-04","open":183700,"high":198500,"low":183600,"close":195200,"volume":109802,"rsi_14":66.35,"sma_20":180615.0,"sma_60":174906.67,"sma_120":184863.33},{"date":"2026-08-05","open":193000,"high":203500,"low":193000,"close":195000,"volume":106704,"rsi_14":63.19,"sma_20":181215.0,"sma_60":174656.67,"sma_120":184848.33},{"date":"2026-08-06","open":194900,"high":205000,"low":194000,"close":202000,"volume":100465,"rsi_14":66.51,"sma_20":182335.0,"sma_60":174473.33,"sma_120":184880.0},{"date":"2026-08-07","open":198200,"high":208000,"low":198000,"close":205500,"volume":66738,"rsi_14":76.9,"sma_20":183935.0,"sma_60":174240.0,"sma_120":184863.33},{"date":"2026-08-10","open":203500,"high":205500,"low":197400,"close":203500,"volume":66417,"rsi_14":76.13,"sma_20":185475.0,"sma_60":174513.33,"sma_120":184830.0},{"date":"2026-08-11","open":206500,"high":217000,"low":199500,"close":210000,"volume":133907,"rsi_14":82.18,"sma_20":186760.0,"sma_60":174781.67,"sma_120":184888.33},{"date":"2026-08-12","open":232000,"high":260000,"low":212500,"close":249500,"volume":604965,"rsi_14":88.12,"sma_20":190495.0,"sma_60":175845.0,"sma_120":185225.83},{"date":"2026-08-13","open":243000,"high":262000,"low":242000,"close":249000,"volume":266194,"rsi_14":87.47,"sma_20":193955.0,"sma_60":176988.33,"sma_120":185609.17},{"date":"2026-08-14","open":241000,"high":251000,"low":239000,"close":247500,"volume":148572,"rsi_14":83.7,"sma_20":197275.0,"sma_60":178163.33,"sma_120":186005.0},{"date":"2026-08-18","open":240500,"high":243000,"low":230500,"close":239000,"volume":172416,"rsi_14":83.09,"sma_20":200545.0,"sma_60":179263.33,"sma_120":186373.33},{"date":"2026-08-19","open":236000,"high":250000,"low":233000,"close":246000,"volume":128017,"rsi_14":84.4,"sma_20":204235.0,"sma_60":180421.67,"sma_120":186840.83},{"date":"2026-08-20","open":242500,"high":263000,"low":241500,"close":260500,"volume":163728,"rsi_14":86.43,"sma_20":208800.0,"sma_60":181713.33,"sma_120":187376.67},{"date":"2026-08-21","open":260500,"high":274000,"low":257000,"close":271000,"volume":198135,"rsi_14":88.63,"sma_20":213500.0,"sma_60":183206.67,"sma_120":188027.5},{"date":"2026-08-24","open":271500,"high":288000,"low":265500,"close":286000,"volume":214445,"rsi_14":89.91,"sma_20":218880.0,"sma_60":185036.67,"sma_120":188835.83},{"date":"2026-08-25","open":286000,"high":289000,"low":280000,"close":289000,"volume":133363,"rsi_14":89.35,"sma_20":223705.0,"sma_60":186935.0,"sma_120":189660.83},{"date":"2026-08-26","open":283000,"high":297000,"low":278000,"close":288000,"volume":172087,"rsi_14":88.75,"sma_20":228875.0,"sma_60":188840.0,"sma_120":190585.0},{"date":"2026-08-27","open":285000,"high":287500,"low":271000,"close":283000,"volume":128026,"rsi_14":84.32,"sma_20":233790.0,"sma_60":190690.0,"sma_120":191604.17},{"date":"2026-08-28","open":282500,"high":306000,"low":282500,"close":303000,"volume":341107,"rsi_14":86.25,"sma_20":239645.0,"sma_60":192906.67,"sma_120":192736.67},{"date":"2026-08-31","open":297000,"high":304500,"low":291500,"close":300000,"volume":208637,"rsi_14":85.61,"sma_20":245410.0,"sma_60":195068.33,"sma_120":193829.17},{"date":"2026-09-01","open":301500,"high":306500,"low":285500,"close":287000,"volume":128070,"rsi_14":77.11,"sma_20":250485.0,"sma_60":197086.67,"sma_120":194854.17},{"date":"2026-09-02","open":278500,"high":292000,"low":271000,"close":285500,"volume":143517,"rsi_14":67.31,"sma_20":255000.0,"sma_60":199203.33,"sma_120":195800.0},{"date":"2026-09-03","open":279500,"high":293000,"low":276000,"close":282000,"volume":125571,"rsi_14":65.42,"sma_20":259350.0,"sma_60":201140.0,"sma_120":196729.17},{"date":"2026-09-04","open":281500,"high":283000,"low":266000,"close":275500,"volume":126187,"rsi_14":62.5,"sma_20":263025.0,"sma_60":202996.67,"sma_120":197572.5},{"date":"2026-09-07","open":276000,"high":277500,"low":268000,"close":274000,"volume":85236,"rsi_14":66.67,"sma_20":266450.0,"sma_60":204798.33,"sma_120":198379.17},{"date":"2026-09-08","open":275000,"high":275500,"low":256000,"close":265000,"volume":201589,"rsi_14":58.88,"sma_20":269525.0,"sma_60":206405.0,"sma_120":199165.0},{"date":"2026-09-09","open":263000,"high":269500,"low":261000,"close":266500,"volume":112739,"rsi_14":53.19,"sma_20":272350.0,"sma_60":208035.0,"sma_120":199921.67},{"date":"2026-09-10","open":269000,"high":274000,"low":259000,"close":265000,"volume":122828,"rsi_14":46.47,"sma_20":273125.0,"sma_60":209668.33,"sma_120":200664.17},{"date":"2026-09-11","open":261500,"high":276000,"low":260000,"close":270500,"volume":166635,"rsi_14":39.74,"sma_20":274200.0,"sma_60":211361.67,"sma_120":201425.0},{"date":"2026-09-14","open":278000,"high":282000,"low":269000,"close":276000,"volume":131228,"rsi_14":41.67,"sma_20":275625.0,"sma_60":213201.67,"sma_120":202090.83},{"date":"2026-09-15","open":273000,"high":284500,"low":272000,"close":274000,"volume":60096,"rsi_14":41.14,"sma_20":277375.0,"sma_60":215115.0,"sma_120":202724.17},{"date":"2026-09-16","open":274000,"high":285500,"low":270000,"close":280500,"volume":81362,"rsi_14":48.45,"sma_20":279100.0,"sma_60":217190.0,"sma_120":203449.17},{"date":"2026-09-17","open":281000,"high":291500,"low":269500,"close":275000,"volume":98694,"rsi_14":28.79,"sma_20":279825.0,"sma_60":219231.67,"sma_120":204105.0},{"date":"2026-09-18","open":272000,"high":281500,"low":267500,"close":274000,"volume":86308,"rsi_14":29.69,"sma_20":279975.0,"sma_60":221270.0,"sma_120":204815.0},{"date":"2026-09-21","open":270000,"high":278000,"low":264500,"close":274500,"volume":53730,"rsi_14":37.86,"sma_20":279400.0,"sma_60":223376.67,"sma_120":205394.17},{"date":"2026-09-22","open":274000,"high":277000,"low":265500,"close":270500,"volume":64088,"rsi_14":36.11,"sma_20":278475.0,"sma_60":225470.0,"sma_120":206047.5},{"date":"2026-09-23","open":265500,"high":275000,"low":260000,"close":270500,"volume":67379,"rsi_14":38.61,"sma_20":277600.0,"sma_60":227326.67,"sma_120":206664.17},{"date":"2026-09-28","open":270500,"high":277000,"low":268000,"close":269500,"volume":46616,"rsi_14":43.33,"sma_20":276925.0,"sma_60":229236.67,"sma_120":207243.33},{"date":"2026-09-29","open":270000,"high":279000,"low":268000,"close":278500,"volume":59939,"rsi_14":54.29,"sma_20":275700.0,"sma_60":231123.33,"sma_120":207943.33},{"date":"2026-09-30","open":279500,"high":292500,"low":265500,"close":269000,"volume":88996,"rsi_14":53.77,"sma_20":274150.0,"sma_60":232818.33,"sma_120":208607.5},{"date":"2026-10-01","open":268000,"high":279500,"low":262500,"close":276000,"volume":77592,"rsi_14":58.12,"sma_20":273600.0,"sma_60":234613.33,"sma_120":209353.33},{"date":"2026-10-02","open":280500,"high":285000,"low":257000,"close":271000,"volume":127723,"rsi_14":54.84,"sma_20":272875.0,"sma_60":236163.33,"sma_120":210110.83},{"date":"2026-10-06","open":271500,"high":300000,"low":264500,"close":300000,"volume":192786,"rsi_14":67.25,"sma_20":273775.0,"sma_60":238113.33,"sma_120":211065.83},{"date":"2026-10-07","open":311000,"high":320000,"low":296000,"close":310500,"volume":203211,"rsi_14":69.06,"sma_20":275525.0,"sma_60":240295.0,"sma_120":212105.0},{"date":"2026-10-08","open":311000,"high":317500,"low":299500,"close":303500,"volume":150922,"rsi_14":65.45,"sma_20":277000.0,"sma_60":242461.67,"sma_120":213078.33},{"date":"2026-10-12","open":304500,"high":309500,"low":290500,"close":294000,"volume":115838,"rsi_14":56.85,"sma_20":278450.0,"sma_60":244483.33,"sma_120":213869.17},{"date":"2026-10-13","open":294000,"high":296000,"low":276500,"close":285000,"volume":163544,"rsi_14":54.9,"sma_20":279375.0,"sma_60":246161.67,"sma_120":214603.33},{"date":"2026-10-14","open":284500,"high":288500,"low":277500,"close":281500,"volume":58317,"rsi_14":53.59,"sma_20":280200.0,"sma_60":247940.0,"sma_120":215299.17},{"date":"2026-10-15","open":280500,"high":289000,"low":272000,"close":282000,"volume":115828,"rsi_14":53.59,"sma_20":280775.0,"sma_60":249643.33,"sma_120":215953.33},{"date":"2026-10-16","open":286000,"high":299500,"low":286000,"close":296500,"volume":74170,"rsi_14":61.3,"sma_20":281800.0,"sma_60":251566.67,"sma_120":216645.0},{"date":"2026-10-19","open":296000,"high":297000,"low":277000,"close":285000,"volume":81212,"rsi_14":55.73,"sma_20":282350.0,"sma_60":253423.33,"sma_120":217265.83},{"date":"2026-10-20","open":278500,"high":285000,"low":265500,"close":266000,"volume":99196,"rsi_14":48.79,"sma_20":281625.0,"sma_60":254986.67,"sma_120":217699.17},{"date":"2026-10-21","open":270500,"high":280000,"low":268000,"close":271000,"volume":70996,"rsi_14":47.33,"sma_20":281425.0,"sma_60":256683.33,"sma_120":218145.0},{"date":"2026-10-22","open":268000,"high":281000,"low":268000,"close":270000,"volume":50837,"rsi_14":50.38,"sma_20":281225.0,"sma_60":258233.33,"sma_120":218574.17},{"date":"2026-10-23","open":272994,"high":283954,"low":267515,"close":272000,"volume":111606}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":16954.420000000002,"pbr":4.35,"per":16.04,"roa":1.87,"roe":7.04,"grade":"C","comment":"PER 16.07배, ROE 7.04%","revenue":2663537746791.0,"analysis":"PER 16.1배입니다. ROE 7.0%입니다. 시가총액 3.09조. 매출 2.66조, 영업이익 2103.99억.","eps_basis":"TTM","debt_ratio":2.7613719311192066,"market_cap":3087087936000,"net_income":192424414732.0,"total_debt":1961727585627.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.93,"total_assets":2672145318030.0,"total_equity":710417732403.0,"profit_margin":7.22,"revenue_basis":"TTM","dividend_yield":1.63,"net_income_basis":"TTM","operating_income":210398678290.0,"operating_margin":7.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":272000.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":123780.0},{"date":"2016-10-25","close":113266.0},{"date":"2016-10-26","close":113744.0},{"date":"2016-10-27","close":116134.0},{"date":"2016-10-28","close":115178.0},{"date":"2016-10-31","close":110398.0},{"date":"2016-11-01","close":111355.0},{"date":"2016-11-02","close":108487.0},{"date":"2016-11-03","close":112788.0},{"date":"2016-11-04","close":113744.0},{"date":"2016-11-07","close":111355.0},{"date":"2016-11-08","close":115178.0},{"date":"2016-11-09","close":118119.0},{"date":"2016-11-10","close":125470.0},{"date":"2016-11-11","close":124000.0},{"date":"2016-11-14","close":120079.0},{"date":"2016-11-15","close":117628.0},{"date":"2016-11-16","close":120079.0},{"date":"2016-11-17","close":116158.0},{"date":"2016-11-18","close":111257.0},{"date":"2016-11-21","close":104885.0},{"date":"2016-11-22","close":102435.0},{"date":"2016-11-23","close":99004.0},{"date":"2016-11-24","close":95377.0},{"date":"2016-11-25","close":97338.0},{"date":"2016-11-28","close":96063.0},{"date":"2016-11-29","close":103905.0},{"date":"2016-11-30","close":101945.0},{"date":"2016-12-01","close":101945.0},{"date":"2016-12-02","close":99984.0},{"date":"2016-12-05","close":101455.0},{"date":"2016-12-06","close":99984.0},{"date":"2016-12-07","close":99984.0},{"date":"2016-12-08","close":103415.0},{"date":"2016-12-09","close":112727.0},{"date":"2016-12-12","close":112237.0},{"date":"2016-12-13","close":110767.0},{"date":"2016-12-14","close":109787.0},{"date":"2016-12-15","close":113708.0},{"date":"2016-12-16","close":117628.0},{"date":"2016-12-19","close":116648.0},{"date":"2016-12-20","close":114198.0},{"date":"2016-12-21","close":114198.0},{"date":"2016-12-22","close":115668.0},{"date":"2016-12-23","close":121059.0},{"date":"2016-12-26","close":122040.0},{"date":"2016-12-27","close":116158.0},{"date":"2016-12-28","close":116648.0},{"date":"2016-12-29","close":117138.0},{"date":"2017-01-02","close":110277.0},{"date":"2017-01-03","close":114198.0},{"date":"2017-01-04","close":115178.0},{"date":"2017-01-05","close":118119.0},{"date":"2017-01-06","close":121059.0},{"date":"2017-01-09","close":114688.0},{"date":"2017-01-10","close":111257.0},{"date":"2017-01-11","close":111257.0},{"date":"2017-01-12","close":112727.0},{"date":"2017-01-13","close":118119.0},{"date":"2017-01-16","close":122530.0},{"date":"2017-01-17","close":122530.0},{"date":"2017-01-18","close":123020.0},{"date":"2017-01-19","close":125470.0},{"date":"2017-01-20","close":125960.0},{"date":"2017-01-23","close":124980.0},{"date":"2017-01-24","close":130372.0},{"date":"2017-01-25","close":129391.0},{"date":"2017-01-26","close":126941.0},{"date":"2017-01-31","close":128411.0},{"date":"2017-02-01","close":124980.0},{"date":"2017-02-02","close":121059.0},{"date":"2017-02-03","close":122040.0},{"date":"2017-02-06","close":122040.0},{"date":"2017-02-07","close":122040.0},{"date":"2017-02-08","close":117628.0},{"date":"2017-02-09","close":121549.0},{"date":"2017-02-10","close":124490.0},{"date":"2017-02-13","close":127431.0},{"date":"2017-02-14","close":137233.0},{"date":"2017-02-15","close":142625.0},{"date":"2017-02-16","close":142134.0},{"date":"2017-02-17","close":136743.0},{"date":"2017-02-20","close":136743.0},{"date":"2017-02-21","close":134292.0},{"date":"2017-02-22","close":134292.0},{"date":"2017-02-23","close":136253.0},{"date":"2017-02-24","close":145565.0},{"date":"2017-02-27","close":139684.0},{"date":"2017-02-28","close":140664.0},{"date":"2017-03-02","close":134783.0},{"date":"2017-03-03","close":129881.0},{"date":"2017-03-06","close":131352.0},{"date":"2017-03-07","close":127431.0},{"date":"2017-03-08","close":130862.0},{"date":"2017-03-09","close":131352.0},{"date":"2017-03-10","close":130372.0},{"date":"2017-03-13","close":134292.0},{"date":"2017-03-14","close":130862.0},{"date":"2017-03-15","close":129881.0},{"date":"2017-03-16","close":131352.0},{"date":"2017-03-17","close":132332.0},{"date":"2017-03-20","close":130862.0},{"date":"2017-03-21","close":129391.0},{"date":"2017-03-22","close":129881.0},{"date":"2017-03-23","close":126941.0},{"date":"2017-03-24","close":133312.0},{"date":"2017-03-27","close":133312.0},{"date":"2017-03-28","close":137723.0},{"date":"2017-03-29","close":134783.0},{"date":"2017-03-30","close":133802.0},{"date":"2017-03-31","close":133312.0},{"date":"2017-04-03","close":136253.0},{"date":"2017-04-04","close":139194.0},{"date":"2017-04-05","close":137233.0},{"date":"2017-04-06","close":135273.0},{"date":"2017-04-07","close":135763.0},{"date":"2017-04-10","close":131842.0},{"date":"2017-04-11","close":131352.0},{"date":"2017-04-12","close":129881.0},{"date":"2017-04-13","close":136253.0},{"date":"2017-04-14","close":135273.0},{"date":"2017-04-17","close":140174.0},{"date":"2017-04-18","close":136743.0},{"date":"2017-04-19","close":140174.0},{"date":"2017-04-20","close":144095.0},{"date":"2017-04-21","close":145075.0},{"date":"2017-04-24","close":143605.0},{"date":"2017-04-25","close":141644.0},{"date":"2017-04-26","close":139684.0},{"date":"2017-04-27","close":141154.0},{"date":"2017-04-28","close":139194.0},{"date":"2017-05-02","close":139194.0},{"date":"2017-05-04","close":146055.0},{"date":"2017-05-08","close":148016.0},{"date":"2017-05-10","close":149486.0},{"date":"2017-05-11","close":155368.0},{"date":"2017-05-12","close":128411.0},{"date":"2017-05-15","close":127431.0},{"date":"2017-05-16","close":127431.0},{"date":"2017-05-17","close":130372.0},{"date":"2017-05-18","close":130862.0},{"date":"2017-05-19","close":131352.0},{"date":"2017-05-22","close":129391.0},{"date":"2017-05-23","close":126451.0},{"date":"2017-05-24","close":123510.0},{"date":"2017-05-25","close":122530.0},{"date":"2017-05-26","close":125470.0},{"date":"2017-05-29","close":124490.0},{"date":"2017-05-30","close":125470.0},{"date":"2017-05-31","close":125470.0},{"date":"2017-06-01","close":123510.0},{"date":"2017-06-02","close":121549.0},{"date":"2017-06-05","close":119589.0},{"date":"2017-06-07","close":119099.0},{"date":"2017-06-08","close":118119.0},{"date":"2017-06-09","close":122040.0},{"date":"2017-06-12","close":120079.0},{"date":"2017-06-13","close":119099.0},{"date":"2017-06-14","close":117138.0},{"date":"2017-06-15","close":114198.0},{"date":"2017-06-16","close":112727.0},{"date":"2017-06-19","close":108316.0},{"date":"2017-06-20","close":108316.0},{"date":"2017-06-21","close":110767.0},{"date":"2017-06-22","close":110767.0},{"date":"2017-06-23","close":116648.0},{"date":"2017-06-26","close":114198.0},{"date":"2017-06-27","close":117628.0},{"date":"2017-06-28","close":117628.0},{"date":"2017-06-29","close":110277.0},{"date":"2017-06-30","close":112727.0},{"date":"2017-07-03","close":112237.0},{"date":"2017-07-04","close":111257.0},{"date":"2017-07-05","close":109787.0},{"date":"2017-07-06","close":110277.0},{"date":"2017-07-07","close":107336.0},{"date":"2017-07-10","close":101945.0},{"date":"2017-07-11","close":100964.0},{"date":"2017-07-12","close":103415.0},{"date":"2017-07-13","close":104395.0},{"date":"2017-07-14","close":101945.0},{"date":"2017-07-17","close":102925.0},{"date":"2017-07-18","close":104395.0},{"date":"2017-07-19","close":106846.0},{"date":"2017-07-20","close":104395.0},{"date":"2017-07-21","close":102925.0},{"date":"2017-07-24","close":100474.0},{"date":"2017-07-25","close":101945.0},{"date":"2017-07-26","close":104395.0},{"date":"2017-07-27","close":107336.0},{"date":"2017-07-28","close":106846.0},{"date":"2017-07-31","close":101455.0},{"date":"2017-08-01","close":103415.0},{"date":"2017-08-02","close":106356.0},{"date":"2017-08-03","close":103905.0},{"date":"2017-08-04","close":101945.0},{"date":"2017-08-07","close":103905.0},{"date":"2017-08-08","close":102435.0},{"date":"2017-08-09","close":109296.0},{"date":"2017-08-10","close":113217.0},{"date":"2017-08-11","close":114198.0},{"date":"2017-08-14","close":115668.0},{"date":"2017-08-16","close":112727.0},{"date":"2017-08-17","close":115178.0},{"date":"2017-08-18","close":114688.0},{"date":"2017-08-21","close":112727.0},{"date":"2017-08-22","close":115178.0},{"date":"2017-08-23","close":114198.0},{"date":"2017-08-24","close":121059.0},{"date":"2017-08-25","close":118119.0},{"date":"2017-08-28","close":119099.0},{"date":"2017-08-29","close":117628.0},{"date":"2017-08-30","close":115668.0},{"date":"2017-08-31","close":115668.0},{"date":"2017-09-01","close":115668.0},{"date":"2017-09-04","close":112727.0},{"date":"2017-09-05","close":112727.0},{"date":"2017-09-06","close":111257.0},{"date":"2017-09-07","close":115178.0},{"date":"2017-09-08","close":109787.0},{"date":"2017-09-11","close":105866.0},{"date":"2017-09-12","close":106846.0},{"date":"2017-09-13","close":103415.0},{"date":"2017-09-14","close":108806.0},{"date":"2017-09-15","close":110767.0},{"date":"2017-09-18","close":108316.0},{"date":"2017-09-19","close":109296.0},{"date":"2017-09-20","close":108806.0},{"date":"2017-09-21","close":113708.0},{"date":"2017-09-22","close":113217.0},{"date":"2017-09-25","close":110277.0},{"date":"2017-09-26","close":113217.0},{"date":"2017-09-27","close":113708.0},{"date":"2017-09-28","close":117138.0},{"date":"2017-09-29","close":124490.0},{"date":"2017-10-10","close":124980.0},{"date":"2017-10-11","close":122530.0},{"date":"2017-10-12","close":120569.0},{"date":"2017-10-13","close":129391.0},{"date":"2017-10-16","close":134292.0},{"date":"2017-10-17","close":134292.0},{"date":"2017-10-18","close":135273.0},{"date":"2017-10-19","close":132822.0},{"date":"2017-10-20","close":129391.0},{"date":"2017-10-23","close":131352.0},{"date":"2017-10-24","close":134292.0},{"date":"2017-10-25","close":132332.0},{"date":"2017-10-26","close":136743.0},{"date":"2017-10-27","close":137723.0},{"date":"2017-10-30","close":138213.0},{"date":"2017-10-31","close":136253.0},{"date":"2017-11-01","close":135763.0},{"date":"2017-11-02","close":134292.0},{"date":"2017-11-03","close":134292.0},{"date":"2017-11-06","close":137233.0},{"date":"2017-11-07","close":136253.0},{"date":"2017-11-08","close":133802.0},{"date":"2017-11-09","close":134783.0},{"date":"2017-11-10","close":131842.0},{"date":"2017-11-13","close":127431.0},{"date":"2017-11-14","close":119589.0},{"date":"2017-11-15","close":114198.0},{"date":"2017-11-16","close":115668.0},{"date":"2017-11-17","close":115668.0},{"date":"2017-11-20","close":119099.0},{"date":"2017-11-21","close":119099.0},{"date":"2017-11-22","close":118119.0},{"date":"2017-11-23","close":122040.0},{"date":"2017-11-24","close":120569.0},{"date":"2017-11-27","close":119099.0},{"date":"2017-11-28","close":120569.0},{"date":"2017-11-29","close":126451.0},{"date":"2017-11-30","close":122530.0},{"date":"2017-12-01","close":119589.0},{"date":"2017-12-04","close":123510.0},{"date":"2017-12-05","close":124980.0},{"date":"2017-12-06","close":122040.0},{"date":"2017-12-07","close":118609.0},{"date":"2017-12-08","close":120079.0},{"date":"2017-12-11","close":124490.0},{"date":"2017-12-12","close":119099.0},{"date":"2017-12-13","close":120569.0},{"date":"2017-12-14","close":118609.0},{"date":"2017-12-15","close":118609.0},{"date":"2017-12-18","close":120079.0},{"date":"2017-12-19","close":119099.0},{"date":"2017-12-20","close":116648.0},{"date":"2017-12-21","close":113708.0},{"date":"2017-12-22","close":114198.0},{"date":"2017-12-26","close":111257.0},{"date":"2017-12-27","close":114198.0},{"date":"2017-12-28","close":114688.0},{"date":"2018-01-02","close":112633.7578},{"date":"2018-01-03","close":113097.2734},{"date":"2018-01-04","close":111706.7109},{"date":"2018-01-05","close":113097.2734},{"date":"2018-01-08","close":111706.7109},{"date":"2018-01-09","close":112170.25},{"date":"2018-01-10","close":116805.375},{"date":"2018-01-11","close":117732.4062},{"date":"2018-01-12","close":118195.9062},{"date":"2018-01-15","close":118659.4297},{"date":"2018-01-16","close":121440.5078},{"date":"2018-01-17","close":123294.5625},{"date":"2018-01-18","close":120513.4766},{"date":"2018-01-19","close":124221.5938},{"date":"2018-01-22","close":127466.1953},{"date":"2018-01-23","close":126075.6484},{"date":"2018-01-24","close":124221.5938},{"date":"2018-01-25","close":123758.0703},{"date":"2018-01-26","close":124221.5938},{"date":"2018-01-29","close":121440.5078},{"date":"2018-01-30","close":120977.0},{"date":"2018-01-31","close":119586.4609},{"date":"2018-02-01","close":123758.0703},{"date":"2018-02-02","close":122367.5391},{"date":"2018-02-05","close":120049.9688},{"date":"2018-02-06","close":116341.8672},{"date":"2018-02-07","close":109389.1562},{"date":"2018-02-08","close":112170.25},{"date":"2018-02-09","close":111706.7109},{"date":"2018-02-12","close":111706.7109},{"date":"2018-02-13","close":109852.6797},{"date":"2018-02-14","close":114951.3203},{"date":"2018-02-19","close":119586.4609},{"date":"2018-02-20","close":118195.9062},{"date":"2018-02-21","close":122367.5391},{"date":"2018-02-22","close":121440.5078},{"date":"2018-02-23","close":122367.5391},{"date":"2018-02-26","close":120977.0},{"date":"2018-02-27","close":121440.5078},{"date":"2018-02-28","close":118659.4297},{"date":"2018-03-02","close":113560.7734},{"date":"2018-03-05","close":114024.2969},{"date":"2018-03-06","close":114024.2969},{"date":"2018-03-07","close":112170.25},{"date":"2018-03-08","close":115878.3359},{"date":"2018-03-09","close":122367.5391},{"date":"2018-03-12","close":127466.1953},{"date":"2018-03-13","close":127002.6641},{"date":"2018-03-14","close":125612.125},{"date":"2018-03-15","close":130247.25},{"date":"2018-03-16","close":128856.7188},{"date":"2018-03-19","close":128393.2031},{"date":"2018-03-20","close":127466.1953},{"date":"2018-03-21","close":128393.2031},{"date":"2018-03-22","close":124221.5938},{"date":"2018-03-23","close":122367.5391},{"date":"2018-03-26","close":127466.1953},{"date":"2018-03-27","close":129320.2266},{"date":"2018-03-28","close":126075.6484},{"date":"2018-03-29","close":127466.1953},{"date":"2018-03-30","close":132101.3438},{"date":"2018-04-02","close":137199.9531},{"date":"2018-04-03","close":141371.5938},{"date":"2018-04-04","close":139054.0156},{"date":"2018-04-05","close":138590.5156},{"date":"2018-04-06","close":140908.0938},{"date":"2018-04-09","close":140444.5625},{"date":"2018-04-10","close":141371.5938},{"date":"2018-04-11","close":139517.5156},{"date":"2018-04-12","close":135345.9062},{"date":"2018-04-13","close":143225.6406},{"date":"2018-04-16","close":147860.7656},{"date":"2018-04-17","close":145543.2188},{"date":"2018-04-18","close":144152.6719},{"date":"2018-04-19","close":141835.0781},{"date":"2018-04-20","close":142298.6094},{"date":"2018-04-23","close":140444.5625},{"date":"2018-04-24","close":145079.7031},{"date":"2018-04-25","close":142762.125},{"date":"2018-04-26","close":142298.6094},{"date":"2018-04-27","close":143689.125},{"date":"2018-04-30","close":145543.2188},{"date":"2018-05-02","close":146470.2188},{"date":"2018-05-03","close":139981.0469},{"date":"2018-05-04","close":143225.6406},{"date":"2018-05-08","close":141371.5938},{"date":"2018-05-09","close":142762.125},{"date":"2018-05-10","close":143225.6406},{"date":"2018-05-11","close":156204.0},{"date":"2018-05-14","close":157594.5625},{"date":"2018-05-15","close":152959.4219},{"date":"2018-05-16","close":150641.8438},{"date":"2018-05-17","close":150641.8438},{"date":"2018-05-18","close":149714.8281},{"date":"2018-05-21","close":155276.9844},{"date":"2018-05-23","close":153422.9375},{"date":"2018-05-24","close":153886.4531},{"date":"2018-05-25","close":147860.7656},{"date":"2018-05-28","close":149714.8281},{"date":"2018-05-29","close":151568.8906},{"date":"2018-05-30","close":152959.4219},{"date":"2018-05-31","close":157594.5625},{"date":"2018-06-01","close":162229.7031},{"date":"2018-06-04","close":157131.0312},{"date":"2018-06-05","close":164547.25},{"date":"2018-06-07","close":165937.7969},{"date":"2018-06-08","close":165010.7812},{"date":"2018-06-11","close":161302.6406},{"date":"2018-06-12","close":161302.6406},{"date":"2018-06-14","close":161766.1875},{"date":"2018-06-15","close":158058.0625},{"date":"2018-06-18","close":152495.9062},{"date":"2018-06-19","close":152032.375},{"date":"2018-06-20","close":156204.0},{"date":"2018-06-21","close":156204.0},{"date":"2018-06-22","close":148324.2812},{"date":"2018-06-25","close":147397.25},{"date":"2018-06-26","close":144152.6719},{"date":"2018-06-27","close":145079.7031},{"date":"2018-06-28","close":150641.8438},{"date":"2018-06-29","close":150641.8438},{"date":"2018-07-02","close":145079.7031},{"date":"2018-07-03","close":141835.0781},{"date":"2018-07-04","close":139517.5156},{"date":"2018-07-05","close":135345.9062},{"date":"2018-07-06","close":145079.7031},{"date":"2018-07-09","close":139517.5156},{"date":"2018-07-10","close":137663.4531},{"date":"2018-07-11","close":138127.0},{"date":"2018-07-12","close":140908.0938},{"date":"2018-07-13","close":144152.6719},{"date":"2018-07-16","close":139981.0469},{"date":"2018-07-17","close":133955.3906},{"date":"2018-07-18","close":128856.7188},{"date":"2018-07-19","close":124221.5938},{"date":"2018-07-20","close":125612.125},{"date":"2018-07-23","close":125612.125},{"date":"2018-07-24","close":129320.2266},{"date":"2018-07-25","close":125612.125},{"date":"2018-07-26","close":125148.6094},{"date":"2018-07-27","close":129320.2266},{"date":"2018-07-30","close":129783.7422},{"date":"2018-07-31","close":126075.6484},{"date":"2018-08-01","close":135345.9062},{"date":"2018-08-02","close":133028.3281},{"date":"2018-08-03","close":135809.4062},{"date":"2018-08-06","close":139054.0156},{"date":"2018-08-07","close":138590.5156},{"date":"2018-08-08","close":135345.9062},{"date":"2018-08-09","close":134882.4062},{"date":"2018-08-10","close":131174.2812},{"date":"2018-08-13","close":137199.9531},{"date":"2018-08-14","close":133491.8281},{"date":"2018-08-16","close":129320.2266},{"date":"2018-08-17","close":129320.2266},{"date":"2018-08-20","close":127466.1953},{"date":"2018-08-21","close":133491.8281},{"date":"2018-08-22","close":133491.8281},{"date":"2018-08-23","close":137663.4531},{"date":"2018-08-24","close":137663.4531},{"date":"2018-08-27","close":139054.0156},{"date":"2018-08-28","close":136272.9375},{"date":"2018-08-29","close":138127.0},{"date":"2018-08-30","close":140908.0938},{"date":"2018-08-31","close":140908.0938},{"date":"2018-09-03","close":138590.5156},{"date":"2018-09-04","close":141371.5938},{"date":"2018-09-05","close":142298.6094},{"date":"2018-09-06","close":142762.125},{"date":"2018-09-07","close":141371.5938},{"date":"2018-09-10","close":138127.0},{"date":"2018-09-11","close":139054.0156},{"date":"2018-09-12","close":138127.0},{"date":"2018-09-13","close":141371.5938},{"date":"2018-09-14","close":143689.125},{"date":"2018-09-17","close":143689.125},{"date":"2018-09-18","close":145079.7031},{"date":"2018-09-19","close":145079.7031},{"date":"2018-09-20","close":143689.125},{"date":"2018-09-21","close":137663.4531},{"date":"2018-09-27","close":140444.5625},{"date":"2018-09-28","close":145543.2188},{"date":"2018-10-01","close":151105.375},{"date":"2018-10-02","close":149714.8281},{"date":"2018-10-04","close":138127.0},{"date":"2018-10-05","close":139517.5156},{"date":"2018-10-08","close":138590.5156},{"date":"2018-10-10","close":129320.2266},{"date":"2018-10-11","close":124685.1094},{"date":"2018-10-12","close":130710.7969},{"date":"2018-10-15","close":125612.125},{"date":"2018-10-16","close":126075.6484},{"date":"2018-10-17","close":126075.6484},{"date":"2018-10-18","close":124221.5938},{"date":"2018-10-19","close":124221.5938},{"date":"2018-10-22","close":124685.1094},{"date":"2018-10-23","close":120049.9688},{"date":"2018-10-24","close":119122.9453},{"date":"2018-10-25","close":113097.2734},{"date":"2018-10-26","close":107998.6172},{"date":"2018-10-29","close":100118.8906},{"date":"2018-10-30","close":106144.5703},{"date":"2018-10-31","close":106608.0781},{"date":"2018-11-01","close":110316.1953},{"date":"2018-11-02","close":114487.8125},{"date":"2018-11-05","close":112170.25},{"date":"2018-11-06","close":109852.6797},{"date":"2018-11-07","close":111706.7109},{"date":"2018-11-08","close":117268.8984},{"date":"2018-11-09","close":110779.7031},{"date":"2018-11-12","close":107071.5938},{"date":"2018-11-13","close":108462.1328},{"date":"2018-11-14","close":107071.5938},{"date":"2018-11-15","close":123294.5625},{"date":"2018-11-16","close":119122.9453},{"date":"2018-11-19","close":124221.5938},{"date":"2018-11-20","close":121904.0234},{"date":"2018-11-21","close":124685.1094},{"date":"2018-11-22","close":124221.5938},{"date":"2018-11-23","close":120977.0},{"date":"2018-11-26","close":124685.1094},{"date":"2018-11-27","close":128393.2031},{"date":"2018-11-28","close":132101.3438},{"date":"2018-11-29","close":126539.1562},{"date":"2018-11-30","close":126075.6484},{"date":"2018-12-03","close":127929.7109},{"date":"2018-12-04","close":124221.5938},{"date":"2018-12-05","close":121440.5078},{"date":"2018-12-06","close":117268.8984},{"date":"2018-12-07","close":120977.0},{"date":"2018-12-10","close":120977.0},{"date":"2018-12-11","close":118659.4297},{"date":"2018-12-12","close":124221.5938},{"date":"2018-12-13","close":127002.6641},{"date":"2018-12-14","close":124221.5938},{"date":"2018-12-17","close":124685.1094},{"date":"2018-12-18","close":124221.5938},{"date":"2018-12-19","close":124685.1094},{"date":"2018-12-20","close":122367.5391},{"date":"2018-12-21","close":120049.9688},{"date":"2018-12-24","close":116341.8672},{"date":"2018-12-26","close":113097.2734},{"date":"2018-12-27","close":119245.8906},{"date":"2018-12-28","close":121109.1016},{"date":"2019-01-02","close":116451.0469},{"date":"2019-01-03","close":115053.6484},{"date":"2019-01-04","close":117382.6719},{"date":"2019-01-07","close":119245.8906},{"date":"2019-01-08","close":119245.8906},{"date":"2019-01-09","close":117382.6719},{"date":"2019-01-10","close":115985.2578},{"date":"2019-01-11","close":115985.2578},{"date":"2019-01-14","close":116916.8672},{"date":"2019-01-15","close":117382.6719},{"date":"2019-01-16","close":116916.8672},{"date":"2019-01-17","close":114587.8359},{"date":"2019-01-18","close":112258.8125},{"date":"2019-01-21","close":111327.2188},{"date":"2019-01-22","close":111793.0234},{"date":"2019-01-23","close":114122.0312},{"date":"2019-01-24","close":111793.0234},{"date":"2019-01-25","close":115053.6484},{"date":"2019-01-28","close":115519.4453},{"date":"2019-01-29","close":115053.6484},{"date":"2019-01-30","close":115519.4453},{"date":"2019-01-31","close":117382.6719},{"date":"2019-02-01","close":120177.5},{"date":"2019-02-07","close":122506.5156},{"date":"2019-02-08","close":119711.6875},{"date":"2019-02-11","close":117848.4766},{"date":"2019-02-12","close":117848.4766},{"date":"2019-02-13","close":119245.8906},{"date":"2019-02-14","close":121574.9141},{"date":"2019-02-15","close":132288.4062},{"date":"2019-02-18","close":132288.4062},{"date":"2019-02-19","close":132754.2344},{"date":"2019-02-20","close":135083.2344},{"date":"2019-02-21","close":134617.4375},{"date":"2019-02-22","close":136946.4375},{"date":"2019-02-25","close":139741.2656},{"date":"2019-02-26","close":139275.4688},{"date":"2019-02-27","close":139741.2656},{"date":"2019-02-28","close":136480.625},{"date":"2019-03-04","close":137878.0469},{"date":"2019-03-05","close":138343.8281},{"date":"2019-03-06","close":133685.8125},{"date":"2019-03-07","close":136946.4375},{"date":"2019-03-08","close":136014.8281},{"date":"2019-03-11","close":135549.0469},{"date":"2019-03-12","close":134617.4375},{"date":"2019-03-13","close":136014.8281},{"date":"2019-03-14","close":135549.0469},{"date":"2019-03-15","close":137412.2656},{"date":"2019-03-18","close":144865.1094},{"date":"2019-03-19","close":143933.5156},{"date":"2019-03-20","close":142070.2969},{"date":"2019-03-21","close":140672.875},{"date":"2019-03-22","close":140207.0625},{"date":"2019-03-25","close":138809.6562},{"date":"2019-03-26","close":143001.8906},{"date":"2019-03-27","close":142536.0781},{"date":"2019-03-28","close":138343.8281},{"date":"2019-03-29","close":141138.6875},{"date":"2019-04-01","close":143933.5156},{"date":"2019-04-02","close":142070.2969},{"date":"2019-04-03","close":136946.4375},{"date":"2019-04-04","close":132754.2344},{"date":"2019-04-05","close":129027.7656},{"date":"2019-04-08","close":129493.5781},{"date":"2019-04-09","close":132754.2344},{"date":"2019-04-10","close":130890.9844},{"date":"2019-04-11","close":131356.8125},{"date":"2019-04-12","close":132754.2344},{"date":"2019-04-15","close":133685.8125},{"date":"2019-04-16","close":133685.8125},{"date":"2019-04-17","close":133220.0312},{"date":"2019-04-18","close":129959.375},{"date":"2019-04-19","close":133220.0312},{"date":"2019-04-22","close":131822.5938},{"date":"2019-04-23","close":131822.5938},{"date":"2019-04-24","close":129027.7656},{"date":"2019-04-25","close":129493.5781},{"date":"2019-04-26","close":127164.5547},{"date":"2019-04-29","close":129959.375},{"date":"2019-04-30","close":129027.7656},{"date":"2019-05-02","close":129959.375},{"date":"2019-05-03","close":128561.9844},{"date":"2019-05-07","close":124835.5312},{"date":"2019-05-08","close":122972.3203},{"date":"2019-05-09","close":117848.4766},{"date":"2019-05-10","close":119245.8906},{"date":"2019-05-13","close":113190.4375},{"date":"2019-05-14","close":110395.6094},{"date":"2019-05-15","close":112258.8125},{"date":"2019-05-16","close":109929.7969},{"date":"2019-05-17","close":108998.1953},{"date":"2019-05-20","close":105271.75},{"date":"2019-05-21","close":104805.9609},{"date":"2019-05-22","close":104340.1484},{"date":"2019-05-23","close":102942.7344},{"date":"2019-05-24","close":104340.1484},{"date":"2019-05-27","close":106203.3594},{"date":"2019-05-28","close":105737.5625},{"date":"2019-05-29","close":102942.7344},{"date":"2019-05-30","close":101079.5234},{"date":"2019-05-31","close":104340.1484},{"date":"2019-06-03","close":104340.1484},{"date":"2019-06-04","close":104805.9609},{"date":"2019-06-05","close":102942.7344},{"date":"2019-06-07","close":105271.75},{"date":"2019-06-10","close":104805.9609},{"date":"2019-06-11","close":104805.9609},{"date":"2019-06-12","close":102942.7344},{"date":"2019-06-13","close":104805.9609},{"date":"2019-06-14","close":102942.7344},{"date":"2019-06-17","close":100613.7109},{"date":"2019-06-18","close":100613.7109},{"date":"2019-06-19","close":101545.3203},{"date":"2019-06-20","close":100613.7109},{"date":"2019-06-21","close":98750.5},{"date":"2019-06-24","close":101079.5234},{"date":"2019-06-25","close":102011.1328},{"date":"2019-06-26","close":100147.9141},{"date":"2019-06-27","close":102476.9375},{"date":"2019-06-28","close":101545.3203},{"date":"2019-07-01","close":102476.9375},{"date":"2019-07-02","close":100613.7109},{"date":"2019-07-03","close":98750.5},{"date":"2019-07-04","close":99216.2969},{"date":"2019-07-05","close":100613.7109},{"date":"2019-07-08","close":97818.8906},{"date":"2019-07-09","close":94092.4609},{"date":"2019-07-10","close":94092.4609},{"date":"2019-07-11","close":95489.8672},{"date":"2019-07-12","close":95955.6719},{"date":"2019-07-15","close":94558.2578},{"date":"2019-07-16","close":95489.8672},{"date":"2019-07-17","close":92601.8906},{"date":"2019-07-18","close":92042.9062},{"date":"2019-07-19","close":93160.8594},{"date":"2019-07-22","close":92042.9062},{"date":"2019-07-23","close":92322.4062},{"date":"2019-07-24","close":92136.0781},{"date":"2019-07-25","close":97818.8906},{"date":"2019-07-26","close":95955.6719},{"date":"2019-07-29","close":93160.8594},{"date":"2019-07-30","close":92322.4062},{"date":"2019-07-31","close":95489.8672},{"date":"2019-08-01","close":92322.4062},{"date":"2019-08-02","close":91577.1094},{"date":"2019-08-05","close":85987.4688},{"date":"2019-08-06","close":84776.375},{"date":"2019-08-07","close":81702.0703},{"date":"2019-08-08","close":87105.3828},{"date":"2019-08-09","close":86453.2656},{"date":"2019-08-12","close":69404.8281},{"date":"2019-08-13","close":66516.8438},{"date":"2019-08-14","close":66144.2031},{"date":"2019-08-16","close":66330.5156},{"date":"2019-08-19","close":66051.0391},{"date":"2019-08-20","close":68007.4141},{"date":"2019-08-21","close":67355.2812},{"date":"2019-08-22","close":67541.6172},{"date":"2019-08-23","close":66423.6797},{"date":"2019-08-26","close":63908.3398},{"date":"2019-08-27","close":64374.1406},{"date":"2019-08-28","close":65026.2656},{"date":"2019-08-29","close":64839.9492},{"date":"2019-08-30","close":66423.6797},{"date":"2019-09-02","close":66144.2031},{"date":"2019-09-03","close":67541.6172},{"date":"2019-09-04","close":67355.2812},{"date":"2019-09-05","close":68380.0625},{"date":"2019-09-06","close":67821.1016},{"date":"2019-09-09","close":66889.4922},{"date":"2019-09-10","close":68380.0625},{"date":"2019-09-11","close":68380.0625},{"date":"2019-09-16","close":69591.1562},{"date":"2019-09-17","close":69311.6719},{"date":"2019-09-18","close":69311.6719},{"date":"2019-09-19","close":69591.1562},{"date":"2019-09-20","close":69684.3047},{"date":"2019-09-23","close":68473.2188},{"date":"2019-09-24","close":69404.8281},{"date":"2019-09-25","close":68752.7109},{"date":"2019-09-26","close":68566.3828},{"date":"2019-09-27","close":69684.3047},{"date":"2019-09-30","close":68193.75},{"date":"2019-10-01","close":70150.125},{"date":"2019-10-02","close":68939.0234},{"date":"2019-10-04","close":65585.2422},{"date":"2019-10-07","close":66796.3281},{"date":"2019-10-08","close":67634.7734},{"date":"2019-10-10","close":66423.6797},{"date":"2019-10-11","close":64933.1133},{"date":"2019-10-14","close":66144.2031},{"date":"2019-10-15","close":67355.2812},{"date":"2019-10-16","close":66889.4922},{"date":"2019-10-17","close":67168.9766},{"date":"2019-10-18","close":66982.6562},{"date":"2019-10-21","close":65864.7266},{"date":"2019-10-22","close":67075.8047},{"date":"2019-10-23","close":67075.8047},{"date":"2019-10-24","close":65585.2422},{"date":"2019-10-25","close":65398.918},{"date":"2019-10-28","close":65305.7539},{"date":"2019-10-29","close":66796.3281},{"date":"2019-10-30","close":69870.6328},{"date":"2019-10-31","close":74435.5234},{"date":"2019-11-01","close":72572.2891},{"date":"2019-11-04","close":74342.3594},{"date":"2019-11-05","close":76764.5391},{"date":"2019-11-06","close":81049.9297},{"date":"2019-11-07","close":79466.2031},{"date":"2019-11-08","close":76578.2188},{"date":"2019-11-11","close":74808.1562},{"date":"2019-11-12","close":76391.8906},{"date":"2019-11-13","close":74435.5234},{"date":"2019-11-14","close":69963.7891},{"date":"2019-11-15","close":72665.4688},{"date":"2019-11-18","close":73131.2734},{"date":"2019-11-19","close":72106.4922},{"date":"2019-11-20","close":70243.2812},{"date":"2019-11-21","close":70056.9609},{"date":"2019-11-22","close":71733.8516},{"date":"2019-11-25","close":74156.0391},{"date":"2019-11-26","close":72851.7891},{"date":"2019-11-27","close":72851.7891},{"date":"2019-11-28","close":74062.875},{"date":"2019-11-29","close":75367.1328},{"date":"2019-12-02","close":74062.875},{"date":"2019-12-03","close":73969.7188},{"date":"2019-12-04","close":75180.8047},{"date":"2019-12-05","close":73597.0625},{"date":"2019-12-06","close":74156.0391},{"date":"2019-12-09","close":72385.9844},{"date":"2019-12-10","close":73131.2734},{"date":"2019-12-11","close":74062.875},{"date":"2019-12-12","close":73969.7188},{"date":"2019-12-13","close":74715.0},{"date":"2019-12-16","close":73597.0625},{"date":"2019-12-17","close":72851.7891},{"date":"2019-12-18","close":73038.1094},{"date":"2019-12-19","close":73410.75},{"date":"2019-12-20","close":75087.6484},{"date":"2019-12-23","close":75180.8047},{"date":"2019-12-24","close":73317.5859},{"date":"2019-12-26","close":73038.1094},{"date":"2019-12-27","close":74263.2656},{"date":"2019-12-30","close":75299.9375},{"date":"2020-01-02","close":78975.4062},{"date":"2020-01-03","close":76807.8125},{"date":"2020-01-06","close":74074.7734},{"date":"2020-01-07","close":77750.2422},{"date":"2020-01-08","close":75582.6562},{"date":"2020-01-09","close":75582.6562},{"date":"2020-01-10","close":77844.4844},{"date":"2020-01-13","close":81991.1562},{"date":"2020-01-14","close":81896.9219},{"date":"2020-01-15","close":82933.5938},{"date":"2020-01-16","close":82179.6484},{"date":"2020-01-17","close":82556.6172},{"date":"2020-01-20","close":81802.6797},{"date":"2020-01-21","close":79635.0859},{"date":"2020-01-22","close":80483.2734},{"date":"2020-01-23","close":77090.5391},{"date":"2020-01-28","close":70399.3125},{"date":"2020-01-29","close":69268.3984},{"date":"2020-01-30","close":66535.3516},{"date":"2020-01-31","close":64462.0117},{"date":"2020-02-03","close":65027.4844},{"date":"2020-02-04","close":67195.0547},{"date":"2020-02-05","close":66629.6094},{"date":"2020-02-06","close":68608.7031},{"date":"2020-02-07","close":68325.9688},{"date":"2020-02-10","close":67666.2734},{"date":"2020-02-11","close":68891.4297},{"date":"2020-02-12","close":70210.8281},{"date":"2020-02-13","close":71153.25},{"date":"2020-02-14","close":71059.0078},{"date":"2020-02-17","close":71624.4688},{"date":"2020-02-18","close":70305.0781},{"date":"2020-02-19","close":70305.0781},{"date":"2020-02-20","close":68514.4531},{"date":"2020-02-21","close":72001.4375},{"date":"2020-02-24","close":70682.0391},{"date":"2020-02-25","close":72943.8594},{"date":"2020-02-26","close":75488.4141},{"date":"2020-02-27","close":73980.5391},{"date":"2020-02-28","close":70776.2734},{"date":"2020-03-02","close":76053.875},{"date":"2020-03-03","close":75394.1719},{"date":"2020-03-04","close":79163.875},{"date":"2020-03-05","close":79352.3672},{"date":"2020-03-06","close":78409.9453},{"date":"2020-03-09","close":78409.9453},{"date":"2020-03-10","close":74169.0156},{"date":"2020-03-11","close":69645.3672},{"date":"2020-03-12","close":63990.8086},{"date":"2020-03-13","close":62671.4102},{"date":"2020-03-16","close":62200.1953},{"date":"2020-03-17","close":65781.4062},{"date":"2020-03-18","close":64744.7422},{"date":"2020-03-19","close":61634.7344},{"date":"2020-03-20","close":62482.9219},{"date":"2020-03-23","close":57205.332},{"date":"2020-03-24","close":60786.5547},{"date":"2020-03-25","close":65969.8984},{"date":"2020-03-26","close":66629.6094},{"date":"2020-03-27","close":66723.8516},{"date":"2020-03-30","close":69456.875},{"date":"2020-03-31","close":73886.2891},{"date":"2020-04-01","close":71059.0078},{"date":"2020-04-02","close":74545.9922},{"date":"2020-04-03","close":76430.8438},{"date":"2020-04-06","close":80012.0703},{"date":"2020-04-07","close":78975.4062},{"date":"2020-04-08","close":78598.4219},{"date":"2020-04-09","close":78221.4609},{"date":"2020-04-10","close":77373.2734},{"date":"2020-04-13","close":76807.8125},{"date":"2020-04-14","close":77279.0312},{"date":"2020-04-16","close":80294.7891},{"date":"2020-04-17","close":80483.2734},{"date":"2020-04-20","close":81048.7422},{"date":"2020-04-21","close":79540.8594},{"date":"2020-04-22","close":80389.0391},{"date":"2020-04-23","close":80671.7656},{"date":"2020-04-24","close":80200.5469},{"date":"2020-04-27","close":84064.5078},{"date":"2020-04-28","close":83593.2891},{"date":"2020-04-29","close":83876.0156},{"date":"2020-05-04","close":81331.4688},{"date":"2020-05-06","close":82179.6484},{"date":"2020-05-07","close":82556.6172},{"date":"2020-05-08","close":82556.6172},{"date":"2020-05-11","close":80294.7891},{"date":"2020-05-12","close":79446.6094},{"date":"2020-05-13","close":78315.6953},{"date":"2020-05-14","close":85760.875},{"date":"2020-05-15","close":89342.1016},{"date":"2020-05-18","close":89907.5547},{"date":"2020-05-19","close":90661.4922},{"date":"2020-05-20","close":89813.3125},{"date":"2020-05-21","close":88399.6719},{"date":"2020-05-22","close":84441.4688},{"date":"2020-05-25","close":88116.9375},{"date":"2020-05-26","close":89530.5781},{"date":"2020-05-27","close":87834.2031},{"date":"2020-05-28","close":84441.4688},{"date":"2020-05-29","close":83310.5547},{"date":"2020-06-01","close":84064.5078},{"date":"2020-06-02","close":84064.5078},{"date":"2020-06-03","close":84535.7188},{"date":"2020-06-04","close":87645.7344},{"date":"2020-06-05","close":89436.3359},{"date":"2020-06-08","close":91792.3984},{"date":"2020-06-09","close":90944.2266},{"date":"2020-06-10","close":90190.2734},{"date":"2020-06-11","close":87457.2422},{"date":"2020-06-12","close":85006.9375},{"date":"2020-06-15","close":79446.6094},{"date":"2020-06-16","close":83499.0547},{"date":"2020-06-17","close":81991.1562},{"date":"2020-06-18","close":81237.2266},{"date":"2020-06-19","close":82273.8906},{"date":"2020-06-22","close":83970.2578},{"date":"2020-06-23","close":86703.2969},{"date":"2020-06-24","close":86326.3359},{"date":"2020-06-25","close":86514.8125},{"date":"2020-06-26","close":89059.3672},{"date":"2020-06-29","close":89436.3359},{"date":"2020-06-30","close":92169.3828},{"date":"2020-07-01","close":89153.6016},{"date":"2020-07-02","close":92075.1406},{"date":"2020-07-03","close":95656.3594},{"date":"2020-07-06","close":96598.7891},{"date":"2020-07-07","close":94148.4609},{"date":"2020-07-08","close":94242.7188},{"date":"2020-07-09","close":92923.3281},{"date":"2020-07-10","close":90001.8047},{"date":"2020-07-13","close":94148.4609},{"date":"2020-07-14","close":94148.4609},{"date":"2020-07-15","close":86514.8125},{"date":"2020-07-16","close":88399.6719},{"date":"2020-07-17","close":91038.4766},{"date":"2020-07-20","close":89153.6016},{"date":"2020-07-21","close":88965.125},{"date":"2020-07-22","close":87834.2031},{"date":"2020-07-23","close":85855.1172},{"date":"2020-07-24","close":85289.6562},{"date":"2020-07-27","close":85383.9062},{"date":"2020-07-28","close":85666.6328},{"date":"2020-07-29","close":87080.2734},{"date":"2020-07-30","close":88588.1484},{"date":"2020-07-31","close":87457.2422},{"date":"2020-08-03","close":85006.9375},{"date":"2020-08-04","close":84818.4531},{"date":"2020-08-05","close":84912.6875},{"date":"2020-08-06","close":85666.6328},{"date":"2020-08-07","close":85666.6328},{"date":"2020-08-10","close":85666.6328},{"date":"2020-08-11","close":87551.4844},{"date":"2020-08-12","close":92452.1094},{"date":"2020-08-13","close":95185.1484},{"date":"2020-08-14","close":108379.1328},{"date":"2020-08-18","close":105551.8516},{"date":"2020-08-19","close":104138.2031},{"date":"2020-08-20","close":98483.6484},{"date":"2020-08-21","close":100368.4922},{"date":"2020-08-24","close":100368.4922},{"date":"2020-08-25","close":101782.1328},{"date":"2020-08-26","close":99426.0703},{"date":"2020-08-27","close":97541.2109},{"date":"2020-08-28","close":97070.0},{"date":"2020-08-31","close":96127.5703},{"date":"2020-09-01","close":101310.9219},{"date":"2020-09-02","close":100839.7109},{"date":"2020-09-03","close":98483.6484},{"date":"2020-09-04","close":94713.9297},{"date":"2020-09-07","close":94242.7188},{"date":"2020-09-08","close":94713.9297},{"date":"2020-09-09","close":93583.0156},{"date":"2020-09-10","close":94242.7188},{"date":"2020-09-11","close":95185.1484},{"date":"2020-09-14","close":98954.8516},{"date":"2020-09-15","close":99426.0703},{"date":"2020-09-16","close":97070.0},{"date":"2020-09-17","close":97070.0},{"date":"2020-09-18","close":98012.4297},{"date":"2020-09-21","close":103195.7812},{"date":"2020-09-22","close":97541.2109},{"date":"2020-09-23","close":98483.6484},{"date":"2020-09-24","close":95656.3594},{"date":"2020-09-25","close":100839.7109},{"date":"2020-09-28","close":104138.2031},{"date":"2020-09-29","close":109321.5547},{"date":"2020-10-05","close":112148.8359},{"date":"2020-10-06","close":108379.1328},{"date":"2020-10-07","close":109792.7578},{"date":"2020-10-08","close":109321.5547},{"date":"2020-10-12","close":118745.8203},{"date":"2020-10-13","close":114976.1172},{"date":"2020-10-14","close":113091.2734},{"date":"2020-10-15","close":111206.3984},{"date":"2020-10-16","close":114976.1172},{"date":"2020-10-19","close":115447.3281},{"date":"2020-10-20","close":115447.3281},{"date":"2020-10-21","close":114504.8984},{"date":"2020-10-22","close":115447.3281},{"date":"2020-10-23","close":112620.0547},{"date":"2020-10-26","close":106965.4844},{"date":"2020-10-27","close":105551.8516},{"date":"2020-10-28","close":106023.0625},{"date":"2020-10-29","close":106023.0625},{"date":"2020-10-30","close":98954.8516},{"date":"2020-11-02","close":100839.7109},{"date":"2020-11-03","close":101310.9219},{"date":"2020-11-04","close":96127.5703},{"date":"2020-11-05","close":100839.7109},{"date":"2020-11-06","close":101782.1328},{"date":"2020-11-09","close":106965.4844},{"date":"2020-11-10","close":105080.6328},{"date":"2020-11-11","close":105551.8516},{"date":"2020-11-12","close":106023.0625},{"date":"2020-11-13","close":104609.4141},{"date":"2020-11-16","close":94713.9297},{"date":"2020-11-17","close":94242.7188},{"date":"2020-11-18","close":94713.9297},{"date":"2020-11-19","close":93300.2891},{"date":"2020-11-20","close":95656.3594},{"date":"2020-11-23","close":95656.3594},{"date":"2020-11-24","close":95185.1484},{"date":"2020-11-25","close":93300.2891},{"date":"2020-11-26","close":93677.2656},{"date":"2020-11-27","close":92546.3359},{"date":"2020-11-30","close":89813.3125},{"date":"2020-12-01","close":90096.0312},{"date":"2020-12-02","close":89907.5547},{"date":"2020-12-03","close":88965.125},{"date":"2020-12-04","close":88116.9375},{"date":"2020-12-07","close":90001.8047},{"date":"2020-12-08","close":88776.6484},{"date":"2020-12-09","close":92640.5938},{"date":"2020-12-10","close":92075.1406},{"date":"2020-12-11","close":93206.0469},{"date":"2020-12-14","close":91886.6484},{"date":"2020-12-15","close":90849.9766},{"date":"2020-12-16","close":92075.1406},{"date":"2020-12-17","close":91603.9297},{"date":"2020-12-18","close":91698.1641},{"date":"2020-12-21","close":93017.5625},{"date":"2020-12-22","close":92452.1094},{"date":"2020-12-23","close":91226.9453},{"date":"2020-12-24","close":92075.1406},{"date":"2020-12-28","close":92734.8359},{"date":"2020-12-29","close":93017.5625},{"date":"2020-12-30","close":93771.5},{"date":"2021-01-04","close":92923.3281},{"date":"2021-01-05","close":94242.7188},{"date":"2021-01-06","close":92829.0703},{"date":"2021-01-07","close":92169.3828},{"date":"2021-01-08","close":90661.4922},{"date":"2021-01-11","close":88211.1875},{"date":"2021-01-12","close":88116.9375},{"date":"2021-01-13","close":90567.25},{"date":"2021-01-14","close":94242.7188},{"date":"2021-01-15","close":93959.9922},{"date":"2021-01-18","close":90755.7344},{"date":"2021-01-19","close":91603.9297},{"date":"2021-01-20","close":94713.9297},{"date":"2021-01-21","close":95656.3594},{"date":"2021-01-22","close":104138.2031},{"date":"2021-01-25","close":105551.8516},{"date":"2021-01-26","close":103195.7812},{"date":"2021-01-27","close":101310.9219},{"date":"2021-01-28","close":101310.9219},{"date":"2021-01-29","close":97070.0},{"date":"2021-02-01","close":97070.0},{"date":"2021-02-02","close":99426.0703},{"date":"2021-02-03","close":98954.8516},{"date":"2021-02-04","close":98012.4297},{"date":"2021-02-05","close":100368.4922},{"date":"2021-02-08","close":102724.5625},{"date":"2021-02-09","close":99897.2812},{"date":"2021-02-10","close":99426.0703},{"date":"2021-02-15","close":101310.9219},{"date":"2021-02-16","close":101310.9219},{"date":"2021-02-17","close":100368.4922},{"date":"2021-02-18","close":106494.2656},{"date":"2021-02-19","close":102724.5625},{"date":"2021-02-22","close":99426.0703},{"date":"2021-02-23","close":101310.9219},{"date":"2021-02-24","close":96598.7891},{"date":"2021-02-25","close":98954.8516},{"date":"2021-02-26","close":98483.6484},{"date":"2021-03-02","close":98954.8516},{"date":"2021-03-03","close":106494.2656},{"date":"2021-03-04","close":109792.7578},{"date":"2021-03-05","close":110263.9844},{"date":"2021-03-08","close":105080.6328},{"date":"2021-03-09","close":106023.0625},{"date":"2021-03-10","close":105551.8516},{"date":"2021-03-11","close":105080.6328},{"date":"2021-03-12","close":110735.2031},{"date":"2021-03-15","close":110263.9844},{"date":"2021-03-16","close":111677.625},{"date":"2021-03-17","close":114976.1172},{"date":"2021-03-18","close":112148.8359},{"date":"2021-03-19","close":114976.1172},{"date":"2021-03-22","close":117332.1797},{"date":"2021-03-23","close":114976.1172},{"date":"2021-03-24","close":115447.3281},{"date":"2021-03-25","close":116389.7578},{"date":"2021-03-26","close":117332.1797},{"date":"2021-03-29","close":115918.5391},{"date":"2021-03-30","close":116389.7578},{"date":"2021-03-31","close":114976.1172},{"date":"2021-04-01","close":114033.6875},{"date":"2021-04-02","close":113091.2734},{"date":"2021-04-05","close":113091.2734},{"date":"2021-04-06","close":113091.2734},{"date":"2021-04-07","close":113562.4688},{"date":"2021-04-08","close":113562.4688},{"date":"2021-04-09","close":114504.8984},{"date":"2021-04-12","close":112148.8359},{"date":"2021-04-13","close":113091.2734},{"date":"2021-04-14","close":113091.2734},{"date":"2021-04-15","close":115447.3281},{"date":"2021-04-16","close":123457.9609},{"date":"2021-04-19","close":124871.5938},{"date":"2021-04-20","close":130054.9688},{"date":"2021-04-21","close":128170.1016},{"date":"2021-04-22","close":127227.6562},{"date":"2021-04-23","close":128641.3125},{"date":"2021-04-26","close":126285.2344},{"date":"2021-04-27","close":111677.625},{"date":"2021-04-28","close":105080.6328},{"date":"2021-04-29","close":110735.2031},{"date":"2021-04-30","close":114504.8984},{"date":"2021-05-03","close":109792.7578},{"date":"2021-05-04","close":110263.9844},{"date":"2021-05-06","close":112620.0547},{"date":"2021-05-07","close":113091.2734},{"date":"2021-05-10","close":114504.8984},{"date":"2021-05-11","close":118274.6172},{"date":"2021-05-12","close":119217.0469},{"date":"2021-05-13","close":117974.5859},{"date":"2021-05-14","close":115576.7422},{"date":"2021-05-17","close":117974.5859},{"date":"2021-05-18","close":117495.0156},{"date":"2021-05-20","close":114617.5938},{"date":"2021-05-21","close":111740.1641},{"date":"2021-05-24","close":112699.2969},{"date":"2021-05-25","close":112219.7266},{"date":"2021-05-26","close":118933.7344},{"date":"2021-05-27","close":120372.4453},{"date":"2021-05-28","close":120852.0234},{"date":"2021-05-31","close":121331.5938},{"date":"2021-06-01","close":120852.0234},{"date":"2021-06-02","close":126127.3125},{"date":"2021-06-03","close":127566.0078},{"date":"2021-06-04","close":127086.4453},{"date":"2021-06-07","close":122290.7344},{"date":"2021-06-08","close":124688.5859},{"date":"2021-06-09","close":125168.1641},{"date":"2021-06-10","close":129004.7266},{"date":"2021-06-11","close":127086.4453},{"date":"2021-06-14","close":126606.8906},{"date":"2021-06-15","close":124688.5859},{"date":"2021-06-16","close":125168.1641},{"date":"2021-06-17","close":127086.4453},{"date":"2021-06-18","close":129004.7266},{"date":"2021-06-21","close":123729.4375},{"date":"2021-06-22","close":122770.3125},{"date":"2021-06-23","close":121811.1641},{"date":"2021-06-24","close":119892.875},{"date":"2021-06-25","close":119892.875},{"date":"2021-06-28","close":123249.875},{"date":"2021-06-29","close":124209.0156},{"date":"2021-06-30","close":125647.7344},{"date":"2021-07-01","close":125647.7344},{"date":"2021-07-02","close":124688.5859},{"date":"2021-07-05","close":125647.7344},{"date":"2021-07-06","close":129004.7266},{"date":"2021-07-07","close":130443.4531},{"date":"2021-07-08","close":127566.0078},{"date":"2021-07-09","close":126606.8906},{"date":"2021-07-12","close":132361.75},{"date":"2021-07-13","close":134280.0156},{"date":"2021-07-14","close":133320.875},{"date":"2021-07-15","close":132841.3125},{"date":"2021-07-16","close":133320.875},{"date":"2021-07-19","close":129484.2969},{"date":"2021-07-20","close":126127.3125},{"date":"2021-07-21","close":124209.0156},{"date":"2021-07-22","close":126606.8906},{"date":"2021-07-23","close":124209.0156},{"date":"2021-07-26","close":123729.4375},{"date":"2021-07-27","close":123249.875},{"date":"2021-07-28","close":121331.5938},{"date":"2021-07-29","close":120852.0234},{"date":"2021-07-30","close":118933.7344},{"date":"2021-08-02","close":118454.1641},{"date":"2021-08-03","close":114617.5938},{"date":"2021-08-04","close":118454.1641},{"date":"2021-08-05","close":117974.5859},{"date":"2021-08-06","close":120372.4453},{"date":"2021-08-09","close":116535.8672},{"date":"2021-08-10","close":117495.0156},{"date":"2021-08-11","close":128045.5781},{"date":"2021-08-12","close":129484.2969},{"date":"2021-08-13","close":127566.0078},{"date":"2021-08-17","close":117495.0156},{"date":"2021-08-18","close":118454.1641},{"date":"2021-08-19","close":115097.1719},{"date":"2021-08-20","close":112699.2969},{"date":"2021-08-23","close":114138.0234},{"date":"2021-08-24","close":118933.7344},{"date":"2021-08-25","close":117974.5859},{"date":"2021-08-26","close":121811.1641},{"date":"2021-08-27","close":127566.0078},{"date":"2021-08-30","close":125168.1641},{"date":"2021-08-31","close":125168.1641},{"date":"2021-09-01","close":126127.3125},{"date":"2021-09-02","close":122770.3125},{"date":"2021-09-03","close":123729.4375},{"date":"2021-09-06","close":126606.8906},{"date":"2021-09-07","close":129004.7266},{"date":"2021-09-08","close":124688.5859},{"date":"2021-09-09","close":121331.5938},{"date":"2021-09-10","close":126606.8906},{"date":"2021-09-13","close":127086.4453},{"date":"2021-09-14","close":129963.8828},{"date":"2021-09-15","close":128525.1562},{"date":"2021-09-16","close":125647.7344},{"date":"2021-09-17","close":129484.2969},{"date":"2021-09-23","close":129004.7266},{"date":"2021-09-24","close":128045.5781},{"date":"2021-09-27","close":125647.7344},{"date":"2021-09-28","close":121331.5938},{"date":"2021-09-29","close":123249.875},{"date":"2021-09-30","close":119413.3125},{"date":"2021-10-01","close":116056.2969},{"date":"2021-10-05","close":119892.875},{"date":"2021-10-06","close":120372.4453},{"date":"2021-10-07","close":127566.0078},{"date":"2021-10-08","close":127086.4453},{"date":"2021-10-12","close":123729.4375},{"date":"2021-10-13","close":126606.8906},{"date":"2021-10-14","close":126606.8906},{"date":"2021-10-15","close":130443.4531},{"date":"2021-10-18","close":128525.1562},{"date":"2021-10-19","close":127566.0078},{"date":"2021-10-20","close":125647.7344},{"date":"2021-10-21","close":124688.5859},{"date":"2021-10-22","close":125647.7344},{"date":"2021-10-25","close":125647.7344},{"date":"2021-10-26","close":125647.7344},{"date":"2021-10-27","close":125647.7344},{"date":"2021-10-28","close":120372.4453},{"date":"2021-10-29","close":118933.7344},{"date":"2021-11-01","close":120852.0234},{"date":"2021-11-02","close":121331.5938},{"date":"2021-11-03","close":118454.1641},{"date":"2021-11-04","close":117495.0156},{"date":"2021-11-05","close":115576.7422},{"date":"2021-11-08","close":117495.0156},{"date":"2021-11-09","close":117015.4375},{"date":"2021-11-10","close":105505.7266},{"date":"2021-11-11","close":101189.5781},{"date":"2021-11-12","close":101669.1562},{"date":"2021-11-15","close":102148.7266},{"date":"2021-11-16","close":100230.4453},{"date":"2021-11-17","close":97353.0156},{"date":"2021-11-18","close":97832.5859},{"date":"2021-11-19","close":97353.0156},{"date":"2021-11-22","close":96393.875},{"date":"2021-11-23","close":96873.4453},{"date":"2021-11-24","close":96393.875},{"date":"2021-11-25","close":95914.2969},{"date":"2021-11-26","close":93036.8828},{"date":"2021-11-29","close":90734.9297},{"date":"2021-11-30","close":86994.2734},{"date":"2021-12-01","close":88432.9844},{"date":"2021-12-02","close":92653.2188},{"date":"2021-12-03","close":95722.4688},{"date":"2021-12-06","close":96873.4453},{"date":"2021-12-07","close":101189.5781},{"date":"2021-12-08","close":99271.3047},{"date":"2021-12-09","close":99750.8828},{"date":"2021-12-10","close":99750.8828},{"date":"2021-12-13","close":98312.1641},{"date":"2021-12-14","close":96873.4453},{"date":"2021-12-15","close":96873.4453},{"date":"2021-12-16","close":97832.5859},{"date":"2021-12-17","close":96873.4453},{"date":"2021-12-20","close":84500.4922},{"date":"2021-12-21","close":81718.9766},{"date":"2021-12-22","close":85555.5547},{"date":"2021-12-23","close":85843.2891},{"date":"2021-12-24","close":85459.6406},{"date":"2021-12-27","close":85267.8047},{"date":"2021-12-28","close":85363.7344},{"date":"2021-12-29","close":85701.5156},{"date":"2021-12-30","close":84350.3594},{"date":"2022-01-03","close":87300.0},{"date":"2022-01-04","close":84543.3828},{"date":"2022-01-05","close":81937.5938},{"date":"2022-01-06","close":81937.5938},{"date":"2022-01-07","close":83674.7891},{"date":"2022-01-10","close":78752.7422},{"date":"2022-01-11","close":78849.25},{"date":"2022-01-12","close":81455.0391},{"date":"2022-01-13","close":80779.4688},{"date":"2022-01-14","close":75664.3984},{"date":"2022-01-17","close":74602.7812},{"date":"2022-01-18","close":72383.0312},{"date":"2022-01-19","close":71997.0},{"date":"2022-01-20","close":75760.9062},{"date":"2022-01-21","close":74023.7188},{"date":"2022-01-24","close":71900.4766},{"date":"2022-01-25","close":71128.3984},{"date":"2022-01-26","close":71128.3984},{"date":"2022-01-27","close":66881.9219},{"date":"2022-01-28","close":68522.6016},{"date":"2022-02-03","close":70452.8203},{"date":"2022-02-04","close":72769.0781},{"date":"2022-02-07","close":72962.1016},{"date":"2022-02-08","close":72962.1016},{"date":"2022-02-09","close":72962.1016},{"date":"2022-02-10","close":80779.4688},{"date":"2022-02-11","close":78463.2109},{"date":"2022-02-14","close":77401.5859},{"date":"2022-02-15","close":78656.2422},{"date":"2022-02-16","close":78463.2109},{"date":"2022-02-17","close":84253.8516},{"date":"2022-02-18","close":86280.5703},{"date":"2022-02-21","close":86859.6406},{"date":"2022-02-22","close":86859.6406},{"date":"2022-02-23","close":86859.6406},{"date":"2022-02-24","close":83964.3281},{"date":"2022-02-25","close":81744.5781},{"date":"2022-02-28","close":81744.5781},{"date":"2022-03-02","close":83674.7891},{"date":"2022-03-03","close":83095.7266},{"date":"2022-03-04","close":83095.7266},{"date":"2022-03-07","close":77980.6562},{"date":"2022-03-08","close":77208.5703},{"date":"2022-03-10","close":77208.5703},{"date":"2022-03-11","close":82516.6641},{"date":"2022-03-14","close":74699.2891},{"date":"2022-03-15","close":73155.1172},{"date":"2022-03-16","close":74892.3125},{"date":"2022-03-17","close":75857.4219},{"date":"2022-03-18","close":76146.9453},{"date":"2022-03-21","close":76146.9453},{"date":"2022-03-22","close":77980.6562},{"date":"2022-03-23","close":77594.6094},{"date":"2022-03-24","close":78366.6953},{"date":"2022-03-25","close":79428.3203},{"date":"2022-03-28","close":77015.5469},{"date":"2022-03-29","close":78463.2109},{"date":"2022-03-30","close":81841.0781},{"date":"2022-03-31","close":80682.9609},{"date":"2022-04-01","close":83771.2969},{"date":"2022-04-04","close":84639.8984},{"date":"2022-04-05","close":84736.4062},{"date":"2022-04-06","close":83288.7422},{"date":"2022-04-07","close":81262.0234},{"date":"2022-04-08","close":80103.8906},{"date":"2022-04-11","close":80972.4844},{"date":"2022-04-12","close":80682.9609},{"date":"2022-04-13","close":81551.5547},{"date":"2022-04-14","close":83771.2969},{"date":"2022-04-15","close":80200.4062},{"date":"2022-04-18","close":83481.7734},{"date":"2022-04-19","close":82902.7031},{"date":"2022-04-20","close":82516.6641},{"date":"2022-04-21","close":82323.6328},{"date":"2022-04-22","close":81358.5234},{"date":"2022-04-25","close":79428.3203},{"date":"2022-04-26","close":78559.7188},{"date":"2022-04-27","close":78656.2422},{"date":"2022-04-28","close":81069.0},{"date":"2022-04-29","close":82999.2188},{"date":"2022-05-02","close":82130.6172},{"date":"2022-05-03","close":79524.8281},{"date":"2022-05-04","close":77787.6328},{"date":"2022-05-06","close":77401.5859},{"date":"2022-05-09","close":78200.0},{"date":"2022-05-10","close":75760.9062},{"date":"2022-05-11","close":75278.3516},{"date":"2022-05-12","close":69970.2656},{"date":"2022-05-13","close":69391.1953},{"date":"2022-05-16","close":69970.2656},{"date":"2022-05-17","close":61380.8125},{"date":"2022-05-18","close":61284.3008},{"date":"2022-05-19","close":61573.8359},{"date":"2022-05-20","close":62152.9023},{"date":"2022-05-23","close":63600.5586},{"date":"2022-05-24","close":63600.5586},{"date":"2022-05-25","close":64179.6211},{"date":"2022-05-26","close":64276.1367},{"date":"2022-05-27","close":64276.1367},{"date":"2022-05-30","close":66109.8359},{"date":"2022-05-31","close":67460.9922},{"date":"2022-06-02","close":66978.4375},{"date":"2022-06-03","close":67750.5234},{"date":"2022-06-07","close":65916.8125},{"date":"2022-06-08","close":66399.3672},{"date":"2022-06-09","close":65530.7734},{"date":"2022-06-10","close":64276.1367},{"date":"2022-06-13","close":61670.3477},{"date":"2022-06-14","close":60415.707},{"date":"2022-06-15","close":57906.4297},{"date":"2022-06-16","close":56941.3203},{"date":"2022-06-17","close":57423.875},{"date":"2022-06-20","close":55976.2109},{"date":"2022-06-21","close":56844.8086},{"date":"2022-06-22","close":54818.0859},{"date":"2022-06-23","close":54046.0},{"date":"2022-06-24","close":55107.6172},{"date":"2022-06-27","close":56941.3203},{"date":"2022-06-28","close":56844.8086},{"date":"2022-06-29","close":58485.4922},{"date":"2022-06-30","close":54528.5508},{"date":"2022-07-01","close":54914.5977},{"date":"2022-07-04","close":54239.0195},{"date":"2022-07-05","close":55300.6367},{"date":"2022-07-06","close":56265.7422},{"date":"2022-07-07","close":58678.5117},{"date":"2022-07-08","close":59547.1094},{"date":"2022-07-11","close":57809.918},{"date":"2022-07-12","close":57906.4297},{"date":"2022-07-13","close":60608.7305},{"date":"2022-07-14","close":66302.8594},{"date":"2022-07-15","close":65723.7969},{"date":"2022-07-18","close":65530.7734},{"date":"2022-07-19","close":65916.8125},{"date":"2022-07-20","close":69487.7109},{"date":"2022-07-21","close":68040.0469},{"date":"2022-07-22","close":68426.0938},{"date":"2022-07-25","close":67654.0078},{"date":"2022-07-26","close":67171.4531},{"date":"2022-07-27","close":67847.0312},{"date":"2022-07-28","close":66109.8359},{"date":"2022-07-29","close":66688.9062},{"date":"2022-08-01","close":66013.3281},{"date":"2022-08-02","close":64469.1602},{"date":"2022-08-03","close":66302.8594},{"date":"2022-08-04","close":65916.8125},{"date":"2022-08-05","close":66785.4141},{"date":"2022-08-08","close":66688.9062},{"date":"2022-08-09","close":64758.6914},{"date":"2022-08-10","close":64179.6211},{"date":"2022-08-11","close":64662.1758},{"date":"2022-08-12","close":65048.2188},{"date":"2022-08-16","close":67074.9453},{"date":"2022-08-17","close":63021.5},{"date":"2022-08-18","close":63407.5391},{"date":"2022-08-19","close":62731.9609},{"date":"2022-08-22","close":62056.3906},{"date":"2022-08-23","close":59450.6016},{"date":"2022-08-24","close":59836.6406},{"date":"2022-08-25","close":60608.7305},{"date":"2022-08-26","close":60608.7305},{"date":"2022-08-29","close":59740.1289},{"date":"2022-08-30","close":60512.2148},{"date":"2022-08-31","close":60608.7305},{"date":"2022-09-01","close":58002.9375},{"date":"2022-09-02","close":58002.9375},{"date":"2022-09-05","close":57230.8516},{"date":"2022-09-06","close":57616.8945},{"date":"2022-09-07","close":57713.4062},{"date":"2022-09-08","close":57520.3828},{"date":"2022-09-13","close":59643.625},{"date":"2022-09-14","close":58292.4727},{"date":"2022-09-15","close":58871.5312},{"date":"2022-09-16","close":59740.1289},{"date":"2022-09-19","close":58775.0273},{"date":"2022-09-20","close":59450.6016},{"date":"2022-09-21","close":61187.793},{"date":"2022-09-22","close":59064.5547},{"date":"2022-09-23","close":54818.0859},{"date":"2022-09-26","close":52501.8281},{"date":"2022-09-27","close":53852.9766},{"date":"2022-09-28","close":52308.8086},{"date":"2022-09-29","close":49703.0195},{"date":"2022-09-30","close":48544.8867},{"date":"2022-10-04","close":48641.3984},{"date":"2022-10-05","close":48255.3555},{"date":"2022-10-06","close":48930.9336},{"date":"2022-10-07","close":47724.5508},{"date":"2022-10-11","close":43815.8633},{"date":"2022-10-12","close":42030.4141},{"date":"2022-10-13","close":41065.3086},{"date":"2022-10-14","close":43140.2852},{"date":"2022-10-17","close":43285.0547},{"date":"2022-10-18","close":44829.2305},{"date":"2022-10-19","close":44973.9922},{"date":"2022-10-20","close":44153.6523},{"date":"2022-10-21","close":44829.2305},{"date":"2022-10-24","close":44973.9922},{"date":"2022-10-25","close":44394.9297},{"date":"2022-10-26","close":44394.9297},{"date":"2022-10-27","close":44780.9688},{"date":"2022-10-28","close":44539.6914},{"date":"2022-10-31","close":44201.9102},{"date":"2022-11-01","close":46132.1211},{"date":"2022-11-02","close":47531.5273},{"date":"2022-11-03","close":45408.2891},{"date":"2022-11-04","close":48641.3984},{"date":"2022-11-07","close":48641.3984},{"date":"2022-11-08","close":49509.9961},{"date":"2022-11-09","close":49896.0391},{"date":"2022-11-10","close":49703.0195},{"date":"2022-11-11","close":52019.2734},{"date":"2022-11-14","close":53563.4453},{"date":"2022-11-15","close":57423.875},{"date":"2022-11-16","close":57037.8359},{"date":"2022-11-17","close":56651.7891},{"date":"2022-11-18","close":56941.3203},{"date":"2022-11-21","close":56941.3203},{"date":"2022-11-22","close":55011.1055},{"date":"2022-11-23","close":56169.2383},{"date":"2022-11-24","close":56651.7891},{"date":"2022-11-25","close":56651.7891},{"date":"2022-11-28","close":55590.1719},{"date":"2022-11-29","close":61284.3008},{"date":"2022-11-30","close":58678.5117},{"date":"2022-12-01","close":61091.2812},{"date":"2022-12-02","close":61959.875},{"date":"2022-12-05","close":64662.1758},{"date":"2022-12-06","close":61959.875},{"date":"2022-12-07","close":62442.4297},{"date":"2022-12-08","close":61284.3008},{"date":"2022-12-09","close":67847.0312},{"date":"2022-12-12","close":65434.2578},{"date":"2022-12-13","close":64951.7109},{"date":"2022-12-14","close":64469.1602},{"date":"2022-12-15","close":62924.9844},{"date":"2022-12-16","close":64276.1367},{"date":"2022-12-19","close":64855.1992},{"date":"2022-12-20","close":63890.0898},{"date":"2022-12-21","close":65144.7305},{"date":"2022-12-22","close":68715.6328},{"date":"2022-12-23","close":66978.4375},{"date":"2022-12-26","close":67074.9453},{"date":"2022-12-27","close":70452.8203},{"date":"2022-12-28","close":70742.3516},{"date":"2022-12-29","close":71514.4453},{"date":"2023-01-02","close":71128.3984},{"date":"2023-01-03","close":69873.75},{"date":"2023-01-04","close":67750.5234},{"date":"2023-01-05","close":69294.6953},{"date":"2023-01-06","close":68329.5859},{"date":"2023-01-09","close":73155.1172},{"date":"2023-01-10","close":72286.5234},{"date":"2023-01-11","close":72672.5703},{"date":"2023-01-12","close":71610.9453},{"date":"2023-01-13","close":71803.9688},{"date":"2023-01-16","close":72286.5234},{"date":"2023-01-17","close":72190.0156},{"date":"2023-01-18","close":73541.1641},{"date":"2023-01-19","close":75953.9375},{"date":"2023-01-20","close":75567.8906},{"date":"2023-01-25","close":75181.8438},{"date":"2023-01-26","close":75278.3516},{"date":"2023-01-27","close":77112.0547},{"date":"2023-01-30","close":74023.7188},{"date":"2023-01-31","close":75567.8906},{"date":"2023-02-01","close":75664.3984},{"date":"2023-02-02","close":76243.4609},{"date":"2023-02-03","close":75181.8438},{"date":"2023-02-06","close":75278.3516},{"date":"2023-02-07","close":75857.4219},{"date":"2023-02-08","close":75760.9062},{"date":"2023-02-09","close":75760.9062},{"date":"2023-02-10","close":77980.6562},{"date":"2023-02-13","close":76822.5312},{"date":"2023-02-14","close":77305.0859},{"date":"2023-02-15","close":76532.9922},{"date":"2023-02-16","close":76726.0156},{"date":"2023-02-17","close":76822.5312},{"date":"2023-02-20","close":79910.875},{"date":"2023-02-21","close":78463.2109},{"date":"2023-02-22","close":77208.5703},{"date":"2023-02-23","close":78173.6875},{"date":"2023-02-24","close":78077.1641},{"date":"2023-02-27","close":75278.3516},{"date":"2023-02-28","close":74602.7812},{"date":"2023-03-02","close":82806.1875},{"date":"2023-03-03","close":82806.1875},{"date":"2023-03-06","close":80682.9609},{"date":"2023-03-07","close":79235.2969},{"date":"2023-03-08","close":78270.1875},{"date":"2023-03-09","close":79235.2969},{"date":"2023-03-10","close":77594.6094},{"date":"2023-03-13","close":76436.4922},{"date":"2023-03-14","close":76339.9766},{"date":"2023-03-15","close":75278.3516},{"date":"2023-03-16","close":72479.5469},{"date":"2023-03-17","close":73541.1641},{"date":"2023-03-20","close":76146.9453},{"date":"2023-03-21","close":76919.0391},{"date":"2023-03-22","close":75760.9062},{"date":"2023-03-23","close":74602.7812},{"date":"2023-03-24","close":74120.2266},{"date":"2023-03-27","close":76146.9453},{"date":"2023-03-28","close":77112.0547},{"date":"2023-03-29","close":78173.6875},{"date":"2023-03-30","close":78366.6953},{"date":"2023-03-31","close":78173.6875},{"date":"2023-04-03","close":77401.5859},{"date":"2023-04-04","close":77401.5859},{"date":"2023-04-05","close":77112.0547},{"date":"2023-04-06","close":77112.0547},{"date":"2023-04-07","close":77787.6328},{"date":"2023-04-10","close":77112.0547},{"date":"2023-04-11","close":76919.0391},{"date":"2023-04-12","close":75085.3359},{"date":"2023-04-13","close":74892.3125},{"date":"2023-04-14","close":75471.3828},{"date":"2023-04-17","close":74506.2734},{"date":"2023-04-18","close":78173.6875},{"date":"2023-04-19","close":82709.6797},{"date":"2023-04-20","close":80200.4062},{"date":"2023-04-21","close":73734.1875},{"date":"2023-04-24","close":70935.375},{"date":"2023-04-25","close":68908.6484},{"date":"2023-04-26","close":71128.3984},{"date":"2023-04-27","close":71610.9453},{"date":"2023-04-28","close":74506.2734},{"date":"2023-05-02","close":74409.7578},{"date":"2023-05-03","close":72190.0156},{"date":"2023-05-04","close":72576.0547},{"date":"2023-05-08","close":72769.0781},{"date":"2023-05-09","close":71610.9453},{"date":"2023-05-10","close":77401.5859},{"date":"2023-05-11","close":80586.4453},{"date":"2023-05-12","close":80007.375},{"date":"2023-05-15","close":82999.2188},{"date":"2023-05-16","close":84157.3438},{"date":"2023-05-17","close":83771.2969},{"date":"2023-05-18","close":83771.2969},{"date":"2023-05-19","close":83481.7734},{"date":"2023-05-22","close":83867.8047},{"date":"2023-05-23","close":86280.5703},{"date":"2023-05-24","close":81455.0391},{"date":"2023-05-25","close":80875.9766},{"date":"2023-05-26","close":81069.0},{"date":"2023-05-30","close":77208.5703},{"date":"2023-05-31","close":76726.0156},{"date":"2023-06-01","close":78270.1875},{"date":"2023-06-02","close":81455.0391},{"date":"2023-06-05","close":85508.4922},{"date":"2023-06-07","close":84060.8281},{"date":"2023-06-08","close":84253.8516},{"date":"2023-06-09","close":84639.8984},{"date":"2023-06-12","close":85122.4453},{"date":"2023-06-13","close":85605.0},{"date":"2023-06-14","close":85894.5391},{"date":"2023-06-15","close":85991.0469},{"date":"2023-06-16","close":90913.0938},{"date":"2023-06-19","close":88210.7969},{"date":"2023-06-20","close":90430.5391},{"date":"2023-06-21","close":90044.4922},{"date":"2023-06-22","close":89368.9141},{"date":"2023-06-23","close":88500.3203},{"date":"2023-06-26","close":87921.2656},{"date":"2023-06-27","close":88789.8594},{"date":"2023-06-28","close":90720.0703},{"date":"2023-06-29","close":87921.2656},{"date":"2023-06-30","close":89754.9609},{"date":"2023-07-03","close":88114.2734},{"date":"2023-07-04","close":89754.9609},{"date":"2023-07-05","close":88403.8203},{"date":"2023-07-06","close":86473.6016},{"date":"2023-07-07","close":85894.5391},{"date":"2023-07-10","close":86473.6016},{"date":"2023-07-11","close":86377.0859},{"date":"2023-07-12","close":88210.7969},{"date":"2023-07-13","close":86087.5547},{"date":"2023-07-14","close":88307.3047},{"date":"2023-07-17","close":92650.2891},{"date":"2023-07-18","close":94483.9922},{"date":"2023-07-19","close":91781.6875},{"date":"2023-07-20","close":93325.8516},{"date":"2023-07-21","close":94580.5},{"date":"2023-07-24","close":94580.5},{"date":"2023-07-25","close":95159.5625},{"date":"2023-07-26","close":93229.3516},{"date":"2023-07-27","close":99792.0781},{"date":"2023-07-28","close":99116.5},{"date":"2023-07-31","close":99019.9922},{"date":"2023-08-01","close":98344.4219},{"date":"2023-08-02","close":99019.9922},{"date":"2023-08-03","close":96607.2266},{"date":"2023-08-04","close":100564.1562},{"date":"2023-08-07","close":103266.4609},{"date":"2023-08-08","close":102301.3516},{"date":"2023-08-09","close":100371.1484},{"date":"2023-08-10","close":119480.2578},{"date":"2023-08-11","close":128455.7656},{"date":"2023-08-14","close":137141.7188},{"date":"2023-08-16","close":133377.8125},{"date":"2023-08-17","close":133088.2656},{"date":"2023-08-18","close":135115.0},{"date":"2023-08-21","close":135115.0},{"date":"2023-08-22","close":134149.8906},{"date":"2023-08-23","close":134921.9844},{"date":"2023-08-24","close":135115.0},{"date":"2023-08-25","close":139457.9844},{"date":"2023-08-28","close":142353.3125},{"date":"2023-08-29","close":143800.9531},{"date":"2023-08-30","close":143800.9531},{"date":"2023-08-31","close":148143.9375},{"date":"2023-09-01","close":146503.2656},{"date":"2023-09-04","close":143800.9531},{"date":"2023-09-05","close":143318.4062},{"date":"2023-09-06","close":143125.3906},{"date":"2023-09-07","close":140616.1094},{"date":"2023-09-08","close":140230.0625},{"date":"2023-09-11","close":140326.5781},{"date":"2023-09-12","close":135115.0},{"date":"2023-09-13","close":130192.9531},{"date":"2023-09-14","close":129613.8828},{"date":"2023-09-15","close":127876.6875},{"date":"2023-09-18","close":130096.4375},{"date":"2023-09-19","close":127876.6875},{"date":"2023-09-20","close":128069.7188},{"date":"2023-09-21","close":124209.2891},{"date":"2023-09-22","close":121893.0312},{"date":"2023-09-25","close":124209.2891},{"date":"2023-09-26","close":123533.7109},{"date":"2023-09-27","close":124209.2891},{"date":"2023-10-04","close":120155.8359},{"date":"2023-10-05","close":119962.8125},{"date":"2023-10-06","close":116970.9844},{"date":"2023-10-10","close":111276.8516},{"date":"2023-10-11","close":109057.1016},{"date":"2023-10-12","close":107609.4453},{"date":"2023-10-13","close":115812.8594},{"date":"2023-10-16","close":116102.3906},{"date":"2023-10-17","close":125270.9062},{"date":"2023-10-18","close":126815.0781},{"date":"2023-10-19","close":125463.9219},{"date":"2023-10-20","close":123147.6719},{"date":"2023-10-23","close":127780.1797},{"date":"2023-10-24","close":130385.9766},{"date":"2023-10-25","close":134535.9375},{"date":"2023-10-26","close":131640.6094},{"date":"2023-10-27","close":128648.7812},{"date":"2023-10-30","close":132316.1719},{"date":"2023-10-31","close":130868.5156},{"date":"2023-11-01","close":128938.3203},{"date":"2023-11-02","close":129517.3828},{"date":"2023-11-03","close":124884.8594},{"date":"2023-11-06","close":125560.4453},{"date":"2023-11-07","close":132605.7188},{"date":"2023-11-08","close":132412.7031},{"date":"2023-11-09","close":133088.2656},{"date":"2023-11-10","close":128166.2266},{"date":"2023-11-13","close":122375.5859},{"date":"2023-11-14","close":117067.5},{"date":"2023-11-15","close":116198.8984},{"date":"2023-11-16","close":114654.7266},{"date":"2023-11-17","close":112821.0234},{"date":"2023-11-20","close":114461.7031},{"date":"2023-11-21","close":115426.8125},{"date":"2023-11-22","close":110311.75},{"date":"2023-11-23","close":111180.3438},{"date":"2023-11-24","close":110697.7891},{"date":"2023-11-27","close":109346.6406},{"date":"2023-11-28","close":109925.7031},{"date":"2023-11-29","close":108574.5547},{"date":"2023-11-30","close":106837.3594},{"date":"2023-12-01","close":108188.5078},{"date":"2023-12-04","close":113110.5625},{"date":"2023-12-05","close":115619.8359},{"date":"2023-12-06","close":116777.9609},{"date":"2023-12-07","close":115909.3594},{"date":"2023-12-08","close":116777.9609},{"date":"2023-12-11","close":117260.5078},{"date":"2023-12-12","close":116005.875},{"date":"2023-12-13","close":116391.9141},{"date":"2023-12-14","close":118515.1562},{"date":"2023-12-15","close":117260.5078},{"date":"2023-12-18","close":117357.0234},{"date":"2023-12-19","close":116005.875},{"date":"2023-12-20","close":117839.5781},{"date":"2023-12-21","close":122568.6016},{"date":"2023-12-22","close":119962.8125},{"date":"2023-12-26","close":119673.2812},{"date":"2023-12-27","close":118801.1641},{"date":"2023-12-28","close":122483.4297},{"date":"2024-01-02","close":119091.875},{"date":"2024-01-03","close":112114.9766},{"date":"2024-01-04","close":113180.8828},{"date":"2024-01-05","close":108238.9141},{"date":"2024-01-08","close":105816.375},{"date":"2024-01-09","close":109692.4375},{"date":"2024-01-10","close":108917.2188},{"date":"2024-01-11","close":109207.9297},{"date":"2024-01-12","close":107560.6016},{"date":"2024-01-15","close":106979.1953},{"date":"2024-01-16","close":112308.7734},{"date":"2024-01-17","close":118219.7656},{"date":"2024-01-18","close":118704.2656},{"date":"2024-01-19","close":117250.7422},{"date":"2024-01-22","close":118122.8594},{"date":"2024-01-23","close":121611.3125},{"date":"2024-01-24","close":125681.1719},{"date":"2024-01-25","close":125196.6641},{"date":"2024-01-26","close":120254.6953},{"date":"2024-01-29","close":116572.4375},{"date":"2024-01-30","close":116184.8359},{"date":"2024-01-31","close":112211.875},{"date":"2024-02-01","close":110176.9453},{"date":"2024-02-02","close":111436.6562},{"date":"2024-02-05","close":110855.25},{"date":"2024-02-06","close":112211.875},{"date":"2024-02-07","close":116669.3438},{"date":"2024-02-08","close":112114.9766},{"date":"2024-02-13","close":113374.6875},{"date":"2024-02-14","close":112308.7734},{"date":"2024-02-15","close":113083.9844},{"date":"2024-02-16","close":110564.5547},{"date":"2024-02-19","close":110273.8438},{"date":"2024-02-20","close":107754.4062},{"date":"2024-02-21","close":111242.8594},{"date":"2024-02-22","close":110176.9453},{"date":"2024-02-23","close":108335.8203},{"date":"2024-02-26","close":105816.375},{"date":"2024-02-27","close":103587.6406},{"date":"2024-02-28","close":107366.7969},{"date":"2024-02-29","close":104265.9531},{"date":"2024-03-04","close":102715.5312},{"date":"2024-03-05","close":101552.7109},{"date":"2024-03-06","close":103006.2344},{"date":"2024-03-07","close":100099.1953},{"date":"2024-03-08","close":103393.8438},{"date":"2024-03-11","close":101165.1094},{"date":"2024-03-12","close":99517.7812},{"date":"2024-03-13","close":99323.9766},{"date":"2024-03-14","close":100099.1953},{"date":"2024-03-15","close":97676.6562},{"date":"2024-03-18","close":101262.0078},{"date":"2024-03-19","close":103103.1328},{"date":"2024-03-20","close":108529.6172},{"date":"2024-03-21","close":107366.7969},{"date":"2024-03-22","close":109983.1406},{"date":"2024-03-25","close":112890.1797},{"date":"2024-03-26","close":111339.7578},{"date":"2024-03-27","close":112114.9766},{"date":"2024-03-28","close":117638.3516},{"date":"2024-03-29","close":116378.6406},{"date":"2024-04-01","close":125971.875},{"date":"2024-04-02","close":123936.9453},{"date":"2024-04-03","close":125002.8594},{"date":"2024-04-04","close":124712.1562},{"date":"2024-04-05","close":124712.1562},{"date":"2024-04-08","close":122774.125},{"date":"2024-04-09","close":121126.8047},{"date":"2024-04-11","close":121417.5078},{"date":"2024-04-12","close":126553.2891},{"date":"2024-04-15","close":126650.1953},{"date":"2024-04-16","close":126262.5859},{"date":"2024-04-17","close":127716.1016},{"date":"2024-04-18","close":131107.6562},{"date":"2024-04-19","close":130332.4375},{"date":"2024-04-22","close":128394.4141},{"date":"2024-04-23","close":125002.8594},{"date":"2024-04-24","close":126553.2891},{"date":"2024-04-25","close":128588.2188},{"date":"2024-04-26","close":130816.9453},{"date":"2024-04-29","close":130816.9453},{"date":"2024-04-30","close":135758.9219},{"date":"2024-05-02","close":134111.5938},{"date":"2024-05-03","close":134208.5},{"date":"2024-05-07","close":135565.125},{"date":"2024-05-08","close":134305.3906},{"date":"2024-05-09","close":138956.6719},{"date":"2024-05-10","close":145255.2656},{"date":"2024-05-13","close":152813.5781},{"date":"2024-05-14","close":155526.8125},{"date":"2024-05-16","close":156398.9375},{"date":"2024-05-17","close":155429.9219},{"date":"2024-05-20","close":159596.6719},{"date":"2024-05-21","close":167058.0938},{"date":"2024-05-22","close":166185.9688},{"date":"2024-05-23","close":163569.6406},{"date":"2024-05-24","close":163860.3438},{"date":"2024-05-27","close":160759.5},{"date":"2024-05-28","close":158433.8594},{"date":"2024-05-29","close":161050.2031},{"date":"2024-05-30","close":160468.7969},{"date":"2024-05-31","close":164732.4531},{"date":"2024-06-03","close":163472.7344},{"date":"2024-06-04","close":157852.4531},{"date":"2024-06-05","close":156302.0312},{"date":"2024-06-07","close":156689.6406},{"date":"2024-06-10","close":152329.0781},{"date":"2024-06-11","close":150681.75},{"date":"2024-06-12","close":164829.3594},{"date":"2024-06-13","close":178395.5625},{"date":"2024-06-14","close":179170.7656},{"date":"2024-06-17","close":180139.7812},{"date":"2024-06-18","close":182562.3125},{"date":"2024-06-19","close":181302.6094},{"date":"2024-06-20","close":174422.5938},{"date":"2024-06-21","close":181205.7031},{"date":"2024-06-24","close":178395.5625},{"date":"2024-06-25","close":178783.1562},{"date":"2024-06-26","close":189151.625},{"date":"2024-06-27","close":191671.0625},{"date":"2024-06-28","close":188570.2188},{"date":"2024-07-01","close":183240.625},{"date":"2024-07-02","close":178395.5625},{"date":"2024-07-03","close":173453.5938},{"date":"2024-07-04","close":173938.0938},{"date":"2024-07-05","close":174034.9844},{"date":"2024-07-08","close":181980.9062},{"date":"2024-07-09","close":174810.2031},{"date":"2024-07-10","close":176845.1406},{"date":"2024-07-11","close":170643.4375},{"date":"2024-07-12","close":174616.4062},{"date":"2024-07-15","close":172872.1875},{"date":"2024-07-16","close":170449.6406},{"date":"2024-07-17","close":172969.0781},{"date":"2024-07-18","close":162600.625},{"date":"2024-07-19","close":143123.4375},{"date":"2024-07-22","close":148162.3125},{"date":"2024-07-23","close":147290.1875},{"date":"2024-07-24","close":151650.7656},{"date":"2024-07-25","close":149325.125},{"date":"2024-07-26","close":144092.4531},{"date":"2024-07-29","close":149131.3281},{"date":"2024-07-30","close":149131.3281},{"date":"2024-07-31","close":150100.3281},{"date":"2024-08-01","close":149228.2344},{"date":"2024-08-02","close":141282.3125},{"date":"2024-08-05","close":125874.9766},{"date":"2024-08-06","close":130138.6328},{"date":"2024-08-07","close":123161.7344},{"date":"2024-08-08","close":120448.5},{"date":"2024-08-09","close":127813.0078},{"date":"2024-08-12","close":133530.2031},{"date":"2024-08-13","close":114053.0},{"date":"2024-08-14","close":120448.5},{"date":"2024-08-16","close":121708.2109},{"date":"2024-08-19","close":123840.0469},{"date":"2024-08-20","close":119963.9922},{"date":"2024-08-21","close":117056.9453},{"date":"2024-08-22","close":119382.5781},{"date":"2024-08-23","close":117638.3516},{"date":"2024-08-26","close":115312.7188},{"date":"2024-08-27","close":117541.4531},{"date":"2024-08-28","close":118994.9688},{"date":"2024-08-29","close":117735.2578},{"date":"2024-08-30","close":117541.4531},{"date":"2024-09-02","close":116669.3438},{"date":"2024-09-03","close":120642.3047},{"date":"2024-09-04","close":116378.6406},{"date":"2024-09-05","close":116572.4375},{"date":"2024-09-06","close":115215.8125},{"date":"2024-09-09","close":122871.0312},{"date":"2024-09-10","close":123936.9453},{"date":"2024-09-11","close":123452.4375},{"date":"2024-09-12","close":125196.6641},{"date":"2024-09-13","close":126456.3906},{"date":"2024-09-19","close":124227.6562},{"date":"2024-09-20","close":121611.3125},{"date":"2024-09-23","close":119382.5781},{"date":"2024-09-24","close":119091.875},{"date":"2024-09-25","close":126165.6797},{"date":"2024-09-26","close":125874.9766},{"date":"2024-09-27","close":139538.0781},{"date":"2024-09-30","close":141476.1094},{"date":"2024-10-02","close":141766.8125},{"date":"2024-10-04","close":133530.2031},{"date":"2024-10-07","close":135952.7344},{"date":"2024-10-08","close":134402.2969},{"date":"2024-10-10","close":137600.0625},{"date":"2024-10-11","close":131398.3594},{"date":"2024-10-14","close":131398.3594},{"date":"2024-10-15","close":130041.7344},{"date":"2024-10-16","close":125971.875},{"date":"2024-10-17","close":132270.4688},{"date":"2024-10-18","close":135468.2188},{"date":"2024-10-21","close":139828.7812},{"date":"2024-10-22","close":140022.5938},{"date":"2024-10-23","close":137018.6406},{"date":"2024-10-24","close":138956.6719},{"date":"2024-10-25","close":128878.9219},{"date":"2024-10-28","close":134014.6875},{"date":"2024-10-29","close":133723.9844},{"date":"2024-10-30","close":142735.8281},{"date":"2024-10-31","close":146224.2812},{"date":"2024-11-01","close":148453.0156},{"date":"2024-11-04","close":150487.9375},{"date":"2024-11-05","close":152329.0781},{"date":"2024-11-06","close":151166.25},{"date":"2024-11-07","close":151166.25},{"date":"2024-11-08","close":149325.125},{"date":"2024-11-11","close":135468.2188},{"date":"2024-11-12","close":125293.5625},{"date":"2024-11-13","close":128878.9219},{"date":"2024-11-14","close":124712.1562},{"date":"2024-11-15","close":131204.5469},{"date":"2024-11-18","close":131689.0625},{"date":"2024-11-19","close":127231.5938},{"date":"2024-11-20","close":125390.4688},{"date":"2024-11-21","close":126262.5859},{"date":"2024-11-22","close":128394.4141},{"date":"2024-11-25","close":129847.9297},{"date":"2024-11-26","close":128975.8203},{"date":"2024-11-27","close":133723.9844},{"date":"2024-11-28","close":132754.9844},{"date":"2024-11-29","close":128878.9219},{"date":"2024-12-02","close":125681.1719},{"date":"2024-12-03","close":138084.5469},{"date":"2024-12-04","close":136824.8438},{"date":"2024-12-05","close":136534.1406},{"date":"2024-12-06","close":132173.5781},{"date":"2024-12-09","close":126553.2891},{"date":"2024-12-10","close":144576.9531},{"date":"2024-12-11","close":142154.4062},{"date":"2024-12-12","close":147774.7031},{"date":"2024-12-13","close":144189.3438},{"date":"2024-12-16","close":144286.25},{"date":"2024-12-17","close":144383.1562},{"date":"2024-12-18","close":144383.1562},{"date":"2024-12-19","close":148356.1094},{"date":"2024-12-20","close":146127.375},{"date":"2024-12-23","close":146999.4844},{"date":"2024-12-24","close":146999.4844},{"date":"2024-12-26","close":147290.1875},{"date":"2024-12-27","close":146306.2969},{"date":"2024-12-30","close":146699.8594},{"date":"2025-01-02","close":137844.7344},{"date":"2025-01-03","close":142567.4688},{"date":"2025-01-06","close":141091.6094},{"date":"2025-01-07","close":143157.8125},{"date":"2025-01-08","close":146601.4688},{"date":"2025-01-09","close":147978.9219},{"date":"2025-01-10","close":145027.2188},{"date":"2025-01-13","close":152406.4844},{"date":"2025-01-14","close":150537.0781},{"date":"2025-01-15","close":148766.0469},{"date":"2025-01-16","close":164114.9219},{"date":"2025-01-17","close":164803.6562},{"date":"2025-01-20","close":165492.3906},{"date":"2025-01-21","close":165492.3906},{"date":"2025-01-22","close":164213.3125},{"date":"2025-01-23","close":164410.0938},{"date":"2025-01-24","close":161163.2188},{"date":"2025-01-31","close":161753.5625},{"date":"2025-02-03","close":154374.2969},{"date":"2025-02-04","close":154177.5156},{"date":"2025-02-05","close":152012.9219},{"date":"2025-02-06","close":154571.0781},{"date":"2025-02-07","close":153292.0},{"date":"2025-02-10","close":153292.0},{"date":"2025-02-11","close":151127.4219},{"date":"2025-02-12","close":147880.5312},{"date":"2025-02-13","close":149356.3906},{"date":"2025-02-14","close":149946.7344},{"date":"2025-02-17","close":150733.8594},{"date":"2025-02-18","close":154866.25},{"date":"2025-02-19","close":155161.4219},{"date":"2025-02-20","close":156735.6562},{"date":"2025-02-21","close":158605.0781},{"date":"2025-02-24","close":151225.8125},{"date":"2025-02-25","close":163327.8125},{"date":"2025-02-26","close":163327.8125},{"date":"2025-02-27","close":168444.0938},{"date":"2025-02-28","close":168542.4844},{"date":"2025-03-04","close":163426.2031},{"date":"2025-03-05","close":168542.4844},{"date":"2025-03-06","close":181333.2188},{"date":"2025-03-07","close":181333.2188},{"date":"2025-03-10","close":169231.2188},{"date":"2025-03-11","close":171690.9844},{"date":"2025-03-12","close":175921.7656},{"date":"2025-03-13","close":181923.5625},{"date":"2025-03-14","close":178479.9062},{"date":"2025-03-17","close":177594.3906},{"date":"2025-03-18","close":178676.6875},{"date":"2025-03-19","close":177004.0469},{"date":"2025-03-20","close":177692.7812},{"date":"2025-03-21","close":177594.3906},{"date":"2025-03-24","close":179562.2031},{"date":"2025-03-25","close":175134.6406},{"date":"2025-03-26","close":172773.2656},{"date":"2025-03-27","close":169231.2188},{"date":"2025-03-28","close":169329.6094},{"date":"2025-03-31","close":161753.5625},{"date":"2025-04-01","close":167755.375},{"date":"2025-04-02","close":170313.5156},{"date":"2025-04-03","close":166869.8594},{"date":"2025-04-04","close":167656.9844},{"date":"2025-04-07","close":159884.1562},{"date":"2025-04-08","close":159687.375},{"date":"2025-04-09","close":148962.8281},{"date":"2025-04-10","close":157621.1719},{"date":"2025-04-11","close":162343.9062},{"date":"2025-04-14","close":161950.3438},{"date":"2025-04-15","close":163032.6406},{"date":"2025-04-16","close":166082.7344},{"date":"2025-04-17","close":167755.375},{"date":"2025-04-18","close":164213.3125},{"date":"2025-04-21","close":160966.4375},{"date":"2025-04-22","close":160376.0938},{"date":"2025-04-23","close":163426.2031},{"date":"2025-04-24","close":166869.8594},{"date":"2025-04-25","close":167263.4219},{"date":"2025-04-28","close":171887.7656},{"date":"2025-04-29","close":172871.6562},{"date":"2025-04-30","close":169723.1719},{"date":"2025-05-02","close":171690.9844},{"date":"2025-05-07","close":171592.5938},{"date":"2025-05-08","close":192943.2656},{"date":"2025-05-09","close":192352.9375},{"date":"2025-05-12","close":189499.6094},{"date":"2025-05-13","close":189401.2188},{"date":"2025-05-14","close":210555.125},{"date":"2025-05-15","close":205143.6562},{"date":"2025-05-16","close":206619.5156},{"date":"2025-05-19","close":201700.0},{"date":"2025-05-20","close":200716.0938},{"date":"2025-05-21","close":201208.0469},{"date":"2025-05-22","close":202683.9062},{"date":"2025-05-23","close":206127.5625},{"date":"2025-05-26","close":207603.4219},{"date":"2025-05-27","close":204159.7656},{"date":"2025-05-28","close":199240.25},{"date":"2025-05-29","close":201208.0469},{"date":"2025-05-30","close":206619.5156},{"date":"2025-06-02","close":213014.875},{"date":"2025-06-04","close":217934.3906},{"date":"2025-06-05","close":220886.0938},{"date":"2025-06-09","close":222361.9531},{"date":"2025-06-10","close":233184.875},{"date":"2025-06-11","close":235644.6406},{"date":"2025-06-12","close":238596.3438},{"date":"2025-06-13","close":235152.6875},{"date":"2025-06-16","close":251879.0312},{"date":"2025-06-17","close":258766.3438},{"date":"2025-06-18","close":257782.4375},{"date":"2025-06-19","close":252370.9844},{"date":"2025-06-20","close":275000.75},{"date":"2025-06-23","close":265653.6562},{"date":"2025-06-24","close":271557.0625},{"date":"2025-06-25","close":277460.5},{"date":"2025-06-26","close":268605.375},{"date":"2025-06-27","close":266145.625},{"date":"2025-06-30","close":275000.75},{"date":"2025-07-01","close":272540.9688},{"date":"2025-07-02","close":260734.1562},{"date":"2025-07-03","close":260242.2031},{"date":"2025-07-04","close":242531.9531},{"date":"2025-07-07","close":247943.4219},{"date":"2025-07-08","close":254338.7812},{"date":"2025-07-09","close":256798.5469},{"date":"2025-07-10","close":258766.3438},{"date":"2025-07-11","close":241548.0469},{"date":"2025-07-14","close":248435.375},{"date":"2025-07-15","close":254830.7344},{"date":"2025-07-16","close":249419.2656},{"date":"2025-07-17","close":252370.9844},{"date":"2025-07-18","close":239088.2969},{"date":"2025-07-21","close":236628.5469},{"date":"2025-07-22","close":240072.2031},{"date":"2025-07-23","close":237612.4375},{"date":"2025-07-24","close":234660.7344},{"date":"2025-07-25","close":233184.875},{"date":"2025-07-28","close":229249.2656},{"date":"2025-07-29","close":233676.8281},{"date":"2025-07-30","close":240072.2031},{"date":"2025-07-31","close":247451.4688},{"date":"2025-08-01","close":234660.7344},{"date":"2025-08-04","close":235644.6406},{"date":"2025-08-05","close":249419.2656},{"date":"2025-08-06","close":252862.9375},{"date":"2025-08-07","close":261718.0469},{"date":"2025-08-08","close":256306.5938},{"date":"2025-08-11","close":232692.9375},{"date":"2025-08-12","close":192943.2656},{"date":"2025-08-13","close":188318.9375},{"date":"2025-08-14","close":187039.8594},{"date":"2025-08-18","close":191270.6406},{"date":"2025-08-19","close":191959.375},{"date":"2025-08-20","close":202191.9531},{"date":"2025-08-21","close":210063.1719},{"date":"2025-08-22","close":209571.2188},{"date":"2025-08-25","close":212522.9375},{"date":"2025-08-26","close":213506.8281},{"date":"2025-08-27","close":215474.6406},{"date":"2025-08-28","close":215474.6406},{"date":"2025-08-29","close":213014.875},{"date":"2025-09-01","close":207603.4219},{"date":"2025-09-02","close":203667.8125},{"date":"2025-09-03","close":207603.4219},{"date":"2025-09-04","close":212030.9844},{"date":"2025-09-05","close":210555.125},{"date":"2025-09-08","close":208587.3281},{"date":"2025-09-09","close":213014.875},{"date":"2025-09-10","close":212030.9844},{"date":"2025-09-11","close":218918.2969},{"date":"2025-09-12","close":215966.5938},{"date":"2025-09-15","close":213506.8281},{"date":"2025-09-16","close":212522.9375},{"date":"2025-09-17","close":218918.2969},{"date":"2025-09-18","close":227281.4688},{"date":"2025-09-19","close":234500.0},{"date":"2025-09-22","close":239580.25},{"date":"2025-09-23","close":235152.6875},{"date":"2025-09-24","close":231217.0781},{"date":"2025-09-25","close":225805.6094},{"date":"2025-09-26","close":222853.9062},{"date":"2025-09-29","close":224329.7656},{"date":"2025-09-30","close":211047.0781},{"date":"2025-10-01","close":205635.6094},{"date":"2025-10-02","close":208587.3281},{"date":"2025-10-10","close":201208.0469},{"date":"2025-10-13","close":200716.0938},{"date":"2025-10-14","close":195501.4219},{"date":"2025-10-15","close":199732.2031},{"date":"2025-10-16","close":198748.2969},{"date":"2025-10-17","close":196190.1562},{"date":"2025-10-20","close":206127.5625},{"date":"2025-10-21","close":203175.8594},{"date":"2025-10-22","close":205143.6562},{"date":"2025-10-23","close":202191.9531},{"date":"2025-10-24","close":200716.0938},{"date":"2025-10-27","close":201700.0},{"date":"2025-10-28","close":202191.9531},{"date":"2025-10-29","close":200716.0938},{"date":"2025-10-30","close":198748.2969},{"date":"2025-10-31","close":201208.0469},{"date":"2025-11-03","close":198748.2969},{"date":"2025-11-04","close":196190.1562},{"date":"2025-11-05","close":192451.3125},{"date":"2025-11-06","close":188515.7031},{"date":"2025-11-07","close":190483.5156},{"date":"2025-11-10","close":186449.5156},{"date":"2025-11-11","close":153193.6094},{"date":"2025-11-12","close":155456.5938},{"date":"2025-11-13","close":158211.5156},{"date":"2025-11-14","close":153685.5625},{"date":"2025-11-17","close":156243.7031},{"date":"2025-11-18","close":153292.0},{"date":"2025-11-19","close":159490.5938},{"date":"2025-11-20","close":165000.4375},{"date":"2025-11-21","close":171297.4219},{"date":"2025-11-24","close":162934.25},{"date":"2025-11-25","close":158605.0781},{"date":"2025-11-26","close":160474.4844},{"date":"2025-11-27","close":158900.25},{"date":"2025-11-28","close":163327.8125},{"date":"2025-12-01","close":160769.6562},{"date":"2025-12-02","close":160376.0938},{"date":"2025-12-03","close":160868.0469},{"date":"2025-12-04","close":160474.4844},{"date":"2025-12-05","close":162540.6875},{"date":"2025-12-08","close":160671.2656},{"date":"2025-12-09","close":161556.7812},{"date":"2025-12-10","close":159687.375},{"date":"2025-12-11","close":159982.5469},{"date":"2025-12-12","close":160966.4375},{"date":"2025-12-15","close":158998.6406},{"date":"2025-12-16","close":167165.0312},{"date":"2025-12-17","close":167755.375},{"date":"2025-12-18","close":165590.7812},{"date":"2025-12-19","close":165984.3438},{"date":"2025-12-22","close":166574.6875},{"date":"2025-12-23","close":165394.0},{"date":"2025-12-24","close":164508.4844},{"date":"2025-12-26","close":159687.375},{"date":"2025-12-29","close":163032.6406},{"date":"2025-12-30","close":160376.0938},{"date":"2026-01-02","close":175134.6406},{"date":"2026-01-05","close":170215.125},{"date":"2026-01-06","close":172970.0469},{"date":"2026-01-07","close":171690.9844},{"date":"2026-01-08","close":170411.9062},{"date":"2026-01-09","close":171789.375},{"date":"2026-01-12","close":170313.5156},{"date":"2026-01-13","close":170018.3438},{"date":"2026-01-14","close":177004.0469},{"date":"2026-01-15","close":178676.6875},{"date":"2026-01-16","close":184284.9375},{"date":"2026-01-19","close":181136.4375},{"date":"2026-01-20","close":181333.2188},{"date":"2026-01-21","close":181234.8281},{"date":"2026-01-22","close":189893.1719},{"date":"2026-01-23","close":190680.2969},{"date":"2026-01-26","close":186843.0781},{"date":"2026-01-27","close":186351.125},{"date":"2026-01-28","close":191860.9844},{"date":"2026-01-29","close":195501.4219},{"date":"2026-01-30","close":199240.25},{"date":"2026-02-02","close":186351.125},{"date":"2026-02-03","close":191762.5938},{"date":"2026-02-04","close":188810.875},{"date":"2026-02-05","close":193632.0},{"date":"2026-02-06","close":195009.4688},{"date":"2026-02-09","close":204159.7656},{"date":"2026-02-10","close":204159.7656},{"date":"2026-02-11","close":199732.2031},{"date":"2026-02-12","close":205635.6094},{"date":"2026-02-13","close":199732.2031},{"date":"2026-02-19","close":196780.4844},{"date":"2026-02-20","close":191664.2031},{"date":"2026-02-23","close":186843.0781},{"date":"2026-02-24","close":193041.6562},{"date":"2026-02-25","close":189794.7812},{"date":"2026-02-26","close":185957.5625},{"date":"2026-02-27","close":186941.4688},{"date":"2026-03-03","close":174249.125},{"date":"2026-03-04","close":158113.125},{"date":"2026-03-05","close":164410.0938},{"date":"2026-03-06","close":166181.125},{"date":"2026-03-09","close":161360.0},{"date":"2026-03-10","close":169231.2188},{"date":"2026-03-11","close":167755.375},{"date":"2026-03-12","close":171494.2031},{"date":"2026-03-13","close":174347.5156},{"date":"2026-03-16","close":167952.1562},{"date":"2026-03-17","close":172871.6562},{"date":"2026-03-18","close":173068.4375},{"date":"2026-03-19","close":176315.3125},{"date":"2026-03-20","close":192943.2656},{"date":"2026-03-23","close":194812.6875},{"date":"2026-03-24","close":190385.125},{"date":"2026-03-25","close":193140.0469},{"date":"2026-03-26","close":185760.7812},{"date":"2026-03-27","close":201700.0},{"date":"2026-03-30","close":192100.0},{"date":"2026-03-31","close":196500.0},{"date":"2026-04-01","close":199800.0},{"date":"2026-04-02","close":194500.0},{"date":"2026-04-03","close":189300.0},{"date":"2026-04-06","close":186500.0},{"date":"2026-04-07","close":180100.0},{"date":"2026-04-08","close":185400.0},{"date":"2026-04-09","close":185800.0},{"date":"2026-04-10","close":186700.0},{"date":"2026-04-13","close":199100.0},{"date":"2026-04-14","close":196900.0},{"date":"2026-04-15","close":198000.0},{"date":"2026-04-16","close":203500.0},{"date":"2026-04-17","close":213500.0},{"date":"2026-04-20","close":210500.0},{"date":"2026-04-21","close":214000.0},{"date":"2026-04-22","close":217500.0},{"date":"2026-04-23","close":218500.0},{"date":"2026-04-24","close":227000.0},{"date":"2026-04-27","close":225500.0},{"date":"2026-04-28","close":221000.0},{"date":"2026-04-29","close":222000.0},{"date":"2026-04-30","close":210500.0},{"date":"2026-05-04","close":209000.0},{"date":"2026-05-06","close":209000.0},{"date":"2026-05-07","close":208000.0},{"date":"2026-05-08","close":210000.0},{"date":"2026-05-11","close":213000.0},{"date":"2026-05-12","close":219500.0},{"date":"2026-05-13","close":187100.0},{"date":"2026-05-14","close":193900.0},{"date":"2026-05-15","close":185700.0},{"date":"2026-05-18","close":180400.0},{"date":"2026-05-19","close":177000.0},{"date":"2026-05-20","close":173000.0},{"date":"2026-05-21","close":176500.0},{"date":"2026-05-22","close":183000.0},{"date":"2026-05-26","close":181400.0},{"date":"2026-05-27","close":176200.0},{"date":"2026-05-28","close":175100.0},{"date":"2026-05-29","close":173700.0},{"date":"2026-06-01","close":172000.0},{"date":"2026-06-02","close":170000.0},{"date":"2026-06-04","close":170300.0},{"date":"2026-06-05","close":165900.0},{"date":"2026-06-08","close":158500.0},{"date":"2026-06-09","close":165800.0},{"date":"2026-06-10","close":164100.0},{"date":"2026-06-11","close":165900.0},{"date":"2026-06-12","close":168600.0},{"date":"2026-06-15","close":168700.0},{"date":"2026-06-16","close":167000.0},{"date":"2026-06-17","close":168900.0},{"date":"2026-06-18","close":165600.0},{"date":"2026-06-19","close":159200.0},{"date":"2026-06-22","close":156000.0},{"date":"2026-06-23","close":152500.0},{"date":"2026-06-24","close":151700.0},{"date":"2026-06-25","close":148100.0},{"date":"2026-06-26","close":144900.0},{"date":"2026-06-29","close":159100.0},{"date":"2026-06-30","close":154900.0},{"date":"2026-07-01","close":165300.0},{"date":"2026-07-02","close":167300.0},{"date":"2026-07-03","close":168300.0},{"date":"2026-07-06","close":178000.0},{"date":"2026-07-07","close":183000.0},{"date":"2026-07-08","close":179600.0},{"date":"2026-07-09","close":173500.0},{"date":"2026-07-10","close":172700.0},{"date":"2026-07-13","close":184300.0},{"date":"2026-07-14","close":174800.0},{"date":"2026-07-15","close":179800.0},{"date":"2026-07-16","close":181100.0},{"date":"2026-07-20","close":173600.0},{"date":"2026-07-21","close":172200.0},{"date":"2026-07-22","close":169200.0},{"date":"2026-07-23","close":177000.0},{"date":"2026-07-24","close":178400.0},{"date":"2026-07-27","close":192500.0},{"date":"2026-07-28","close":184600.0},{"date":"2026-07-29","close":184700.0},{"date":"2026-07-30","close":185900.0},{"date":"2026-07-31","close":184700.0},{"date":"2026-08-03","close":185500.0},{"date":"2026-08-04","close":195200.0},{"date":"2026-08-05","close":195000.0},{"date":"2026-08-06","close":202000.0},{"date":"2026-08-07","close":205500.0},{"date":"2026-08-10","close":203500.0},{"date":"2026-08-11","close":210000.0},{"date":"2026-08-12","close":249500.0},{"date":"2026-08-13","close":249000.0},{"date":"2026-08-14","close":247500.0},{"date":"2026-08-18","close":239000.0},{"date":"2026-08-19","close":246000.0},{"date":"2026-08-20","close":260500.0},{"date":"2026-08-21","close":271000.0},{"date":"2026-08-24","close":286000.0},{"date":"2026-08-25","close":289000.0},{"date":"2026-08-26","close":288000.0},{"date":"2026-08-27","close":283000.0},{"date":"2026-08-28","close":303000.0},{"date":"2026-08-31","close":300000.0},{"date":"2026-09-01","close":287000.0},{"date":"2026-09-02","close":285500.0},{"date":"2026-09-03","close":282000.0},{"date":"2026-09-04","close":275500.0},{"date":"2026-09-07","close":274000.0},{"date":"2026-09-08","close":265000.0},{"date":"2026-09-09","close":266500.0},{"date":"2026-09-10","close":265000.0},{"date":"2026-09-11","close":270500.0},{"date":"2026-09-14","close":276000.0},{"date":"2026-09-15","close":274000.0},{"date":"2026-09-16","close":280500.0},{"date":"2026-09-17","close":275000.0},{"date":"2026-09-18","close":274000.0},{"date":"2026-09-21","close":274500.0},{"date":"2026-09-22","close":270500.0},{"date":"2026-09-23","close":270500.0},{"date":"2026-09-28","close":269500.0},{"date":"2026-09-29","close":278500.0},{"date":"2026-09-30","close":269000.0},{"date":"2026-10-01","close":276000.0},{"date":"2026-10-02","close":271000.0},{"date":"2026-10-06","close":300000.0},{"date":"2026-10-07","close":310500.0},{"date":"2026-10-08","close":303500.0},{"date":"2026-10-12","close":294000.0},{"date":"2026-10-13","close":285000.0},{"date":"2026-10-14","close":281500.0},{"date":"2026-10-15","close":282000.0},{"date":"2026-10-16","close":296500.0},{"date":"2026-10-19","close":285000.0},{"date":"2026-10-20","close":266000.0},{"date":"2026-10-21","close":271000.0},{"date":"2026-10-22","close":270000.0},{"date":"2026-10-23","close":271500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7702.0,"foreign_net":-293.0,"institution_net":7995.0},{"date":"2026-10-21","retail_net":-6497.0,"foreign_net":29914.0,"institution_net":-23417.0},{"date":"2026-10-20","retail_net":-2430.0,"foreign_net":2478.0,"institution_net":-48.0},{"date":"2026-10-19","retail_net":8401.0,"foreign_net":1163.0,"institution_net":-9564.0},{"date":"2026-10-16","retail_net":678.0,"foreign_net":-30323.0,"institution_net":29645.0},{"date":"2026-10-15","retail_net":-8610.0,"foreign_net":-13986.0,"institution_net":22596.0},{"date":"2026-10-14","retail_net":3132.0,"foreign_net":-10045.0,"institution_net":6913.0},{"date":"2026-10-13","retail_net":-5552.0,"foreign_net":4331.0,"institution_net":1221.0},{"date":"2026-10-12","retail_net":-3126.0,"foreign_net":-19273.0,"institution_net":22399.0},{"date":"2026-10-08","retail_net":1620.0,"foreign_net":4890.0,"institution_net":-6510.0},{"date":"2026-10-07","retail_net":7339.0,"foreign_net":-59438.0,"institution_net":52099.0},{"date":"2026-10-06","retail_net":-12867.0,"foreign_net":-27750.0,"institution_net":40617.0},{"date":"2026-10-02","retail_net":-2098.0,"foreign_net":-11092.0,"institution_net":13190.0},{"date":"2026-10-01","retail_net":-7062.0,"foreign_net":-4727.0,"institution_net":11789.0},{"date":"2026-09-30","retail_net":-1267.0,"foreign_net":-9301.0,"institution_net":10568.0},{"date":"2026-09-29","retail_net":-7991.0,"foreign_net":753.0,"institution_net":7238.0},{"date":"2026-09-28","retail_net":-4779.0,"foreign_net":3023.0,"institution_net":1756.0},{"date":"2026-09-23","retail_net":-14745.0,"foreign_net":18359.0,"institution_net":-3614.0},{"date":"2026-09-22","retail_net":7814.0,"foreign_net":1764.0,"institution_net":-9578.0},{"date":"2026-09-21","retail_net":-8604.0,"foreign_net":4225.0,"institution_net":4379.0},{"date":"2026-09-18","retail_net":-5314.0,"foreign_net":7101.0,"institution_net":-1787.0},{"date":"2026-09-17","retail_net":11682.0,"foreign_net":4038.0,"institution_net":-15720.0},{"date":"2026-09-16","retail_net":1941.0,"foreign_net":-24769.0,"institution_net":22828.0},{"date":"2026-09-15","retail_net":-5359.0,"foreign_net":-12007.0,"institution_net":17366.0},{"date":"2026-09-14","retail_net":19156.0,"foreign_net":-30746.0,"institution_net":11590.0},{"date":"2026-09-11","retail_net":10124.0,"foreign_net":-16947.0,"institution_net":6823.0},{"date":"2026-09-10","retail_net":-15888.0,"foreign_net":-4157.0,"institution_net":20045.0},{"date":"2026-09-09","retail_net":-8036.0,"foreign_net":-34127.0,"institution_net":42163.0},{"date":"2026-09-08","retail_net":-1664.0,"foreign_net":2264.0,"institution_net":-600.0},{"date":"2026-09-07","retail_net":-5051.0,"foreign_net":12772.0,"institution_net":-7721.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-7702.0,"foreign_net":-293.0,"institution_net":7995.0},"d3":{"retail_net":-16629.0,"foreign_net":32099.0,"institution_net":-15470.0},"d7":{"retail_net":-13028.0,"foreign_net":-21092.0,"institution_net":34120.0},"d14":{"retail_net":-34774.0,"foreign_net":-134151.0,"institution_net":168925.0},"d30":{"retail_net":-62755.0,"foreign_net":-211906.0,"institution_net":274661.0}},"analysis":"최근 5일 외국인 순매수 2939.00, 기관 순매수 4611.00. 30일 누적: 외국인 -21.19만, 기관 27.47만.","foreign_flow":2939.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":4611.0},"insider_trades":[],"price_analysis":{"current":272000.0,"low_30d":256000.0,"support":262400.0,"high_30d":320000.0,"change_1d":0.7,"change_7d":-4.4,"change_30d":2.8,"resistance":313600.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.54,"per":33.12,"quarter":"2024-Q2"},{"pbr":2.52,"per":21.59,"quarter":"2024-Q3"},{"pbr":2.44,"per":18.83,"quarter":"2024-Q4"},{"pbr":2.78,"per":23.11,"quarter":"2025-Q1"},{"pbr":4.75,"per":47.31,"quarter":"2025-Q2"},{"pbr":3.53,"per":42.76,"quarter":"2025-Q3"},{"pbr":2.22,"per":13.89,"quarter":"2025-Q4"},{"pbr":2.58,"per":13.58,"quarter":"2026-Q1"},{"pbr":1.85,"per":9.14,"quarter":"2026-Q2"},{"pbr":4.35,"per":16.04,"quarter":"현재"}],"timeline":[{"close":188570.2188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":141476.1094,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":146699.8594,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":161753.5625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":275000.75,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":211047.0781,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160376.0938,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":196500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":154900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.91,"pbr_5y_low":1.85,"per_5y_avg":24.81,"per_5y_low":9.14,"current_pbr":4.35,"current_per":16.04,"pbr_5y_high":4.75,"per_5y_high":47.31,"pbr_5y_median":2.58,"per_5y_median":21.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.5%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 16.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.76,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.54,"per":33.12,"close":188570.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.52,"per":21.59,"close":141476.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.44,"per":18.83,"close":146699.8594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.78,"per":23.11,"close":161753.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.75,"per":47.31,"close":275000.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.53,"per":42.76,"close":211047.0781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.22,"per":13.89,"close":160376.0938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.58,"per":13.58,"close":196500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.85,"per":9.14,"close":154900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.1배"},{"label":"PBR","value":"4.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"7.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4406.24,"pbr":null,"per":null,"roa":0.01871481708894043,"roe":0.07039338769437059,"revenue":794891203546.0,"market_cap":null,"net_income":50008710862.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17925183087115948,"total_assets":2672145318030.0,"total_equity":710417732403.0,"profit_margin":0.06291264847178048,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":73735296100.0,"operating_margin":0.09276149461846821},{"eps":3859.77,"pbr":4.12,"per":18.68,"roa":0.01741104951117889,"roe":0.0678340675189784,"revenue":682023325582.0,"market_cap":2298300000000.0,"net_income":43806479288.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16863502931641586,"total_assets":2516016008103.0,"total_equity":645788773845.0,"profit_margin":0.06423017753918905,"dividend_yield":1.63,"fiscal_quarter":"Q1","operating_income":53030980630.0,"operating_margin":0.07775537674572401},{"eps":7748.75,"pbr":null,"per":null,"roa":0.04137750864243629,"roe":0.1436195108060666,"revenue":601006544714.0,"market_cap":null,"net_income":87944518215.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1562324946089938,"total_assets":2125418400005.0,"total_equity":612343808452.0,"profit_margin":0.14632871969281136,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40905721820.0,"operating_margin":0.06806202391600534},{"eps":939.66,"pbr":null,"per":null,"roa":0.005185830744149735,"roe":0.021049510817216687,"revenue":585616672949.0,"market_cap":null,"net_income":10664706367.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16637266340517085,"total_assets":2056508762657.0,"total_equity":506648656095.0,"profit_margin":0.018211070243774916,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":42726679740.0,"operating_margin":0.07296014904227456},{"eps":1924.14,"pbr":null,"per":null,"roa":0.010845012869531141,"roe":0.04455845088661414,"revenue":623560619449.0,"market_cap":null,"net_income":21838012255.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18098547743557475,"total_assets":2013645582326.0,"total_equity":490098103064.0,"profit_margin":0.03502147437453127,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":60812964839.0,"operating_margin":0.09752534547921975},{"eps":936.51,"pbr":null,"per":null,"roa":0.005192275933472377,"roe":0.02155920184833042,"revenue":588574135736.0,"market_cap":null,"net_income":10628936391.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1781117868863023,"total_assets":2047066936963.0,"total_equity":493011590400.0,"profit_margin":0.018058789446649286,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":51346295225.0,"operating_margin":0.08723844985269782},{"eps":1135.27,"pbr":null,"per":null,"roa":0.006663193892585201,"roe":0.025323196464596277,"revenue":558002333340.0,"market_cap":null,"net_income":12884707912.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19352699675935015,"total_assets":1933713489313.0,"total_equity":508810486465.0,"profit_margin":0.023090777837570683,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":39816729634.0,"operating_margin":0.07135584791495668},{"eps":1816.63,"pbr":null,"per":null,"roa":0.011493448091907655,"roe":0.043357846537604605,"revenue":529831883083.0,"market_cap":null,"net_income":20617886638.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1842271275371874,"total_assets":1793881737937.0,"total_equity":475528382622.0,"profit_margin":0.03891401649524768,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":43413150653.0,"operating_margin":0.08193759575280067},{"eps":3109.99,"pbr":null,"per":null,"roa":0.01874385974592389,"roe":0.07833972564838704,"revenue":551453223808.0,"market_cap":null,"net_income":35296879567.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20313329330721547,"total_assets":1883116927114.0,"total_equity":450561694911.0,"profit_margin":0.06400702370232103,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":46712160025.0,"operating_margin":0.08470738406865097},{"eps":1728.53,"pbr":null,"per":null,"roa":0.011328849319356338,"roe":0.04687951613923714,"revenue":526802196511.0,"market_cap":null,"net_income":19617937549.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19094619153490866,"total_assets":1731679625704.0,"total_equity":418475683297.0,"profit_margin":0.03723966543596286,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":45453238793.0,"operating_margin":0.08628141472081145},{"eps":-101.61,"pbr":null,"per":null,"roa":-0.0007406591616553259,"roe":-0.003216362449067862,"revenue":436701231623.0,"market_cap":null,"net_income":-1153263549.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.17634323617498152,"total_assets":1557077274819.0,"total_equity":358561439285.0,"profit_margin":-0.0026408525222470667,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22522173329.0,"operating_margin":0.05157341380810022},{"eps":956.07,"pbr":null,"per":null,"roa":0.007145012276997622,"roe":0.028896014030065014,"revenue":458266795254.0,"market_cap":null,"net_income":10850874137.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.170503735514357,"total_assets":1518664169680.0,"total_equity":375514564940.0,"profit_margin":0.02367807192093368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":33304646349.0,"operating_margin":0.07267523349698617}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5692.98,"per":33.12,"date":"2024-06","close":188570.22,"source":"reported"},{"eps":5692.98,"per":26.37,"date":"2024-07","close":150100.33,"source":"reported"},{"eps":5692.98,"per":20.65,"date":"2024-08","close":117541.45,"source":"reported"},{"eps":6553.54,"per":21.59,"date":"2024-09","close":141476.11,"source":"reported"},{"eps":6553.54,"per":22.31,"date":"2024-10","close":146224.28,"source":"reported"},{"eps":6553.54,"per":19.67,"date":"2024-11","close":128878.92,"source":"reported"},{"eps":7790.42,"per":18.83,"date":"2024-12","close":146699.86,"source":"reported"},{"eps":7790.42,"per":20.76,"date":"2025-01","close":161753.56,"source":"reported"},{"eps":7790.42,"per":21.63,"date":"2025-02","close":168542.48,"source":"reported"},{"eps":6998.4,"per":23.11,"date":"2025-03","close":161753.56,"source":"reported"},{"eps":6998.4,"per":24.25,"date":"2025-04","close":169723.17,"source":"reported"},{"eps":6998.4,"per":29.52,"date":"2025-05","close":206619.52,"source":"reported"},{"eps":5812.55,"per":47.31,"date":"2025-06","close":275000.75,"source":"reported"},{"eps":5812.55,"per":42.57,"date":"2025-07","close":247451.47,"source":"reported"},{"eps":5812.55,"per":36.65,"date":"2025-08","close":213014.88,"source":"reported"},{"eps":4935.58,"per":42.76,"date":"2025-09","close":211047.08,"source":"reported"},{"eps":4935.58,"per":40.77,"date":"2025-10","close":201208.05,"source":"reported"},{"eps":4935.58,"per":33.09,"date":"2025-11","close":163327.81,"source":"reported"},{"eps":11549.06,"per":13.89,"date":"2025-12","close":160376.09,"source":"reported"},{"eps":11549.06,"per":17.25,"date":"2026-01","close":199240.25,"source":"reported"},{"eps":11549.06,"per":16.19,"date":"2026-02","close":186941.47,"source":"reported"},{"eps":14472.32,"per":13.58,"date":"2026-03","close":196500.0,"source":"reported"},{"eps":14472.32,"per":14.55,"date":"2026-04","close":210500.0,"source":"reported"},{"eps":14472.32,"per":12.0,"date":"2026-05","close":173700.0,"source":"reported"},{"eps":16954.42,"per":9.14,"date":"2026-06","close":154900.0,"source":"reported"},{"eps":16954.42,"per":10.89,"date":"2026-07","close":184700.0,"source":"reported"},{"eps":16954.42,"per":17.69,"date":"2026-08","close":300000.0,"source":"reported"},{"eps":16954.42,"per":15.87,"date":"2026-09","close":269000.0,"source":"reported"},{"eps":16954.42,"per":16.01,"date":"2026-10","close":271500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.52,"std":10.29,"count":29,"current":16.01,"lower_1sd":13.23,"upper_1sd":33.81},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"코스맥스","phase":"above-fold","symbol_resolved":true}