{"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":"2026-10-23T09:39:34.227019+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.3,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":-85.3,"direction":"higher_better","percentile":13}],"summary":"매출 -3.3%","percentile":29},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":60.0,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.1,"direction":"higher_better","percentile":58}],"summary":"RSI 60","percentile":63},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7,553원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7,553, PBR 1.16x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.34,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.0,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.1x","percentile":42}},"signals":[],"summary":"녹십자(006280)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.54조. 현재가 132,200원, 전일 대비 +1.9%, 30일 +4.1%. ROE 0.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.07만, 기관 순매수 5029.00.","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":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.09,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1202.3110537655448,"grade":"A","trend":"상승","atr_14":5142.857142857143,"rsi_14":60.0,"sma_20":127005.0,"sma_60":125886.66666666667,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 60.0로 강세 구간입니다. MACD(1202.31)가 시그널선(726.59)을 상회합니다(골든크로스). 현재가가 SMA20(127005)과 SMA60(125887) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 121064~132946 (현재 위치 94%).","bb_lower":121064.4697206394,"bb_upper":132945.5302793606,"macd_signal":726.5909014063676},"change_pct":1.23,"chart_data":[{"date":"2024-10-23","open":165072,"high":168212,"low":161244,"close":162422,"volume":55518,"rsi_14":63.83,"sma_20":158960.0,"sma_60":153616.67,"sma_120":135290.83},{"date":"2024-10-24","open":160950,"high":164679,"low":160852,"close":163011,"volume":35674,"rsi_14":72.47,"sma_20":159225.0,"sma_60":154263.33,"sma_120":135745.83},{"date":"2024-10-25","open":162913,"high":164385,"low":158791,"close":159576,"volume":45166,"rsi_14":63.39,"sma_20":159495.0,"sma_60":154811.67,"sma_120":136175.0},{"date":"2024-10-28","open":158595,"high":160655,"low":157024,"close":159968,"volume":42675,"rsi_14":62.96,"sma_20":160120.0,"sma_60":155401.67,"sma_120":136600.83},{"date":"2024-10-29","open":160067,"high":160655,"low":154865,"close":156043,"volume":46789,"rsi_14":50.62,"sma_20":160390.0,"sma_60":155935.0,"sma_120":136966.67},{"date":"2024-10-30","open":158496,"high":158791,"low":153786,"close":156534,"volume":29348,"rsi_14":50.12,"sma_20":160805.0,"sma_60":156481.67,"sma_120":137343.33},{"date":"2024-10-31","open":156043,"high":159380,"low":154276,"close":159380,"volume":37814,"rsi_14":53.27,"sma_20":161350.0,"sma_60":156936.67,"sma_120":137732.5},{"date":"2024-11-01","open":158006,"high":158104,"low":142303,"close":149369,"volume":148603,"rsi_14":43.59,"sma_20":161675.0,"sma_60":157245.0,"sma_120":138055.0},{"date":"2024-11-04","open":147603,"high":161833,"low":147407,"close":159478,"volume":82378,"rsi_14":52.11,"sma_20":162255.0,"sma_60":157546.67,"sma_120":138440.83},{"date":"2024-11-05","open":159478,"high":163403,"low":158693,"close":160067,"volume":41839,"rsi_14":54.87,"sma_20":162820.0,"sma_60":157898.33,"sma_120":138834.17},{"date":"2024-11-06","open":161931,"high":164483,"low":158496,"close":160067,"volume":53765,"rsi_14":44.19,"sma_20":163050.0,"sma_60":158485.0,"sma_120":139242.5},{"date":"2024-11-07","open":159380,"high":159478,"low":148781,"close":151136,"volume":85407,"rsi_14":31.03,"sma_20":162780.0,"sma_60":158703.33,"sma_120":139570.83},{"date":"2024-11-08","open":152804,"high":154080,"low":150154,"close":151332,"volume":36982,"rsi_14":30.1,"sma_20":162510.0,"sma_60":158798.33,"sma_120":139902.5},{"date":"2024-11-11","open":149566,"high":152019,"low":146229,"close":151136,"volume":57244,"rsi_14":33.19,"sma_20":162265.0,"sma_60":158855.0,"sma_120":140235.83},{"date":"2024-11-12","open":149664,"high":149762,"low":142794,"close":144070,"volume":70510,"rsi_14":31.19,"sma_20":161610.0,"sma_60":158803.33,"sma_120":140504.17},{"date":"2024-11-13","open":143285,"high":143677,"low":137200,"close":137593,"volume":52733,"rsi_14":26.75,"sma_20":160755.0,"sma_60":158493.33,"sma_120":140686.67},{"date":"2024-11-14","open":138279,"high":139065,"low":133863,"close":137494,"volume":49151,"rsi_14":28.49,"sma_20":159325.0,"sma_60":158338.33,"sma_120":140874.17},{"date":"2024-11-15","open":137494,"high":137887,"low":133471,"close":136022,"volume":30169,"rsi_14":27.15,"sma_20":157565.0,"sma_60":158136.67,"sma_120":141080.0},{"date":"2024-11-18","open":133471,"high":134452,"low":126601,"close":128465,"volume":144907,"rsi_14":25.39,"sma_20":155375.0,"sma_60":157825.0,"sma_120":141225.0},{"date":"2024-11-19","open":128465,"high":129349,"low":125816,"close":127680,"volume":59752,"rsi_14":24.39,"sma_20":153395.0,"sma_60":157426.67,"sma_120":141368.33},{"date":"2024-11-20","open":127778,"high":130919,"low":125325,"close":129447,"volume":54548,"rsi_14":22.91,"sma_20":151715.0,"sma_60":157091.67,"sma_120":141535.83},{"date":"2024-11-21","open":128662,"high":134943,"low":125816,"close":132097,"volume":71969,"rsi_14":31.97,"sma_20":150140.0,"sma_60":156601.67,"sma_120":141729.17},{"date":"2024-11-22","open":133471,"high":135237,"low":131410,"close":131999,"volume":48837,"rsi_14":13.73,"sma_20":148735.0,"sma_60":156156.67,"sma_120":141921.67},{"date":"2024-11-25","open":131802,"high":134256,"low":130625,"close":133471,"volume":33992,"rsi_14":15.7,"sma_20":147385.0,"sma_60":155618.33,"sma_120":142122.5},{"date":"2024-11-26","open":136120,"high":142794,"low":136120,"close":138672,"volume":100256,"rsi_14":25.67,"sma_20":146500.0,"sma_60":155090.0,"sma_120":142378.33},{"date":"2024-11-27","open":137298,"high":139653,"low":136415,"close":139555,"volume":38438,"rsi_14":33.88,"sma_20":145635.0,"sma_60":154685.0,"sma_120":142607.5},{"date":"2024-11-28","open":140340,"high":148192,"low":140144,"close":147014,"volume":74505,"rsi_14":45.0,"sma_20":145005.0,"sma_60":154356.67,"sma_120":142891.67},{"date":"2024-11-29","open":146229,"high":149075,"low":143972,"close":148192,"volume":64194,"rsi_14":46.67,"sma_20":144945.0,"sma_60":154018.33,"sma_120":143166.67},{"date":"2024-12-02","open":152608,"high":152608,"low":144560,"close":144953,"volume":36446,"rsi_14":51.09,"sma_20":144205.0,"sma_60":153631.67,"sma_120":143410.0},{"date":"2024-12-03","open":146131,"high":153001,"low":145542,"close":151430,"volume":56333,"rsi_14":67.15,"sma_20":143765.0,"sma_60":153428.33,"sma_120":143696.67},{"date":"2024-12-04","open":147897,"high":150743,"low":144659,"close":147112,"volume":41374,"rsi_14":60.79,"sma_20":143105.0,"sma_60":153273.33,"sma_120":143952.5},{"date":"2024-12-05","open":147112,"high":151430,"low":145247,"close":149664,"volume":43311,"rsi_14":64.95,"sma_20":143030.0,"sma_60":153253.33,"sma_120":144230.83},{"date":"2024-12-06","open":149664,"high":151136,"low":143383,"close":146916,"volume":39736,"rsi_14":72.6,"sma_20":142805.0,"sma_60":153273.33,"sma_120":144493.33},{"date":"2024-12-09","open":143972,"high":143972,"low":137396,"close":137691,"volume":32778,"rsi_14":60.16,"sma_20":142120.0,"sma_60":153181.67,"sma_120":144686.67},{"date":"2024-12-10","open":138966,"high":146229,"low":137887,"close":145051,"volume":35082,"rsi_14":64.22,"sma_20":142170.0,"sma_60":153186.67,"sma_120":144954.17},{"date":"2024-12-11","open":146720,"high":154963,"low":144266,"close":153491,"volume":47448,"rsi_14":67.64,"sma_20":142980.0,"sma_60":153146.67,"sma_120":145290.83},{"date":"2024-12-12","open":158104,"high":173708,"low":157613,"close":165170,"volume":195898,"rsi_14":72.96,"sma_20":144390.0,"sma_60":153430.0,"sma_120":145733.33},{"date":"2024-12-13","open":165366,"high":165464,"low":161931,"close":162716,"volume":44293,"rsi_14":69.97,"sma_20":145750.0,"sma_60":153651.67,"sma_120":146155.83},{"date":"2024-12-16","open":163011,"high":170666,"low":163011,"close":166151,"volume":88148,"rsi_14":69.23,"sma_20":147670.0,"sma_60":153860.0,"sma_120":146594.17},{"date":"2024-12-17","open":166348,"high":168703,"low":164188,"close":167133,"volume":48167,"rsi_14":69.27,"sma_20":149680.0,"sma_60":153993.33,"sma_120":147060.0},{"date":"2024-12-18","open":168310,"high":168801,"low":163698,"close":167722,"volume":37357,"rsi_14":66.01,"sma_20":151630.0,"sma_60":154101.67,"sma_120":147529.17},{"date":"2024-12-19","open":164090,"high":168114,"low":162913,"close":165857,"volume":44793,"rsi_14":63.51,"sma_20":153350.0,"sma_60":154238.33,"sma_120":147980.83},{"date":"2024-12-20","open":164090,"high":167329,"low":160459,"close":163600,"volume":41280,"rsi_14":64.48,"sma_20":154960.0,"sma_60":154396.67,"sma_120":148424.17},{"date":"2024-12-23","open":164974,"high":167722,"low":162520,"close":167035,"volume":30976,"rsi_14":62.72,"sma_20":156670.0,"sma_60":154725.0,"sma_120":148895.83},{"date":"2024-12-24","open":167820,"high":173119,"low":164875,"close":170862,"volume":54994,"rsi_14":69.52,"sma_20":158310.0,"sma_60":155066.67,"sma_120":149394.17},{"date":"2024-12-26","open":173119,"high":173217,"low":168016,"close":168212,"volume":34510,"rsi_14":65.22,"sma_20":159770.0,"sma_60":155403.33,"sma_120":149857.5},{"date":"2024-12-27","open":168806,"high":171578,"low":167321,"close":167420,"volume":28846,"rsi_14":65.75,"sma_20":160735.0,"sma_60":155696.67,"sma_120":150283.33},{"date":"2024-12-30","open":166133,"high":178509,"low":166034,"close":177717,"volume":86859,"rsi_14":81.31,"sma_20":162160.0,"sma_60":156260.0,"sma_120":150807.5},{"date":"2025-01-02","open":177717,"high":177717,"low":166826,"close":170687,"volume":75571,"rsi_14":69.77,"sma_20":163395.0,"sma_60":156618.33,"sma_120":151269.17},{"date":"2025-01-03","open":170588,"high":170687,"low":163361,"close":167717,"volume":100164,"rsi_14":61.48,"sma_20":164150.0,"sma_60":156911.67,"sma_120":151697.5},{"date":"2025-01-06","open":168212,"high":168608,"low":164252,"close":167816,"volume":51956,"rsi_14":51.34,"sma_20":165130.0,"sma_60":157095.0,"sma_120":152125.83},{"date":"2025-01-07","open":168311,"high":169598,"low":165341,"close":167123,"volume":61257,"rsi_14":53.49,"sma_20":165945.0,"sma_60":157251.67,"sma_120":152491.67},{"date":"2025-01-08","open":167420,"high":174153,"low":165143,"close":165638,"volume":91303,"rsi_14":47.56,"sma_20":166825.0,"sma_60":157380.0,"sma_120":152840.83},{"date":"2025-01-09","open":165341,"high":167915,"low":161975,"close":166529,"volume":56887,"rsi_14":47.43,"sma_20":168220.0,"sma_60":157535.0,"sma_120":153200.83},{"date":"2025-01-10","open":166529,"high":167519,"low":164351,"close":164351,"volume":32780,"rsi_14":44.24,"sma_20":169130.0,"sma_60":157636.67,"sma_120":153529.17},{"date":"2025-01-13","open":162470,"high":165341,"low":160391,"close":162272,"volume":45448,"rsi_14":44.03,"sma_20":169505.0,"sma_60":157746.67,"sma_120":153857.5},{"date":"2025-01-14","open":163262,"high":163460,"low":156331,"close":157322,"volume":67747,"rsi_14":41.41,"sma_20":169035.0,"sma_60":157583.33,"sma_120":154152.5},{"date":"2025-01-15","open":157322,"high":158708,"low":154648,"close":155143,"volume":40922,"rsi_14":34.69,"sma_20":168580.0,"sma_60":157298.33,"sma_120":154400.83},{"date":"2025-01-16","open":156529,"high":162371,"low":156034,"close":159896,"volume":70171,"rsi_14":36.0,"sma_20":168190.0,"sma_60":157078.33,"sma_120":154681.67},{"date":"2025-01-17","open":159896,"high":159896,"low":143164,"close":144946,"volume":267033,"rsi_14":28.22,"sma_20":166995.0,"sma_60":156690.0,"sma_120":154835.83},{"date":"2025-01-20","open":144946,"high":147025,"low":142570,"close":146233,"volume":74750,"rsi_14":31.03,"sma_20":165835.0,"sma_60":156393.33,"sma_120":155005.0},{"date":"2025-01-21","open":146530,"high":147223,"low":141183,"close":144154,"volume":73296,"rsi_14":14.76,"sma_20":164665.0,"sma_60":156051.67,"sma_120":155157.5},{"date":"2025-01-22","open":144649,"high":146233,"low":143065,"close":143065,"volume":42302,"rsi_14":16.86,"sma_20":163555.0,"sma_60":155750.0,"sma_120":155280.83},{"date":"2025-01-23","open":142669,"high":144253,"low":139599,"close":139698,"volume":50657,"rsi_14":16.71,"sma_20":162100.0,"sma_60":155385.0,"sma_120":155393.33},{"date":"2025-01-24","open":139599,"high":140688,"low":137124,"close":137916,"volume":70266,"rsi_14":15.84,"sma_20":160360.0,"sma_60":155056.67,"sma_120":155495.83},{"date":"2025-01-31","open":137916,"high":138609,"low":134946,"close":136629,"volume":40881,"rsi_14":15.62,"sma_20":158690.0,"sma_60":154698.33,"sma_120":155590.0},{"date":"2025-02-03","open":135441,"high":135441,"low":128511,"close":129105,"volume":86756,"rsi_14":13.75,"sma_20":156755.0,"sma_60":154165.0,"sma_120":155550.83},{"date":"2025-02-04","open":129699,"high":131184,"low":129501,"close":129996,"volume":49582,"rsi_14":13.75,"sma_20":154345.0,"sma_60":153816.67,"sma_120":155530.83},{"date":"2025-02-05","open":129996,"high":133461,"low":129501,"close":132768,"volume":49592,"rsi_14":19.03,"sma_20":152430.0,"sma_60":153343.33,"sma_120":155445.0},{"date":"2025-02-06","open":132966,"high":137718,"low":132966,"close":135936,"volume":65835,"rsi_14":24.71,"sma_20":150825.0,"sma_60":152913.33,"sma_120":155405.83},{"date":"2025-02-07","open":135936,"high":137025,"low":133263,"close":133857,"volume":36768,"rsi_14":26.16,"sma_20":149110.0,"sma_60":152448.33,"sma_120":155466.67},{"date":"2025-02-10","open":134946,"high":138411,"low":134550,"close":136926,"volume":53452,"rsi_14":31.82,"sma_20":147585.0,"sma_60":152186.67,"sma_120":155445.0},{"date":"2025-02-11","open":139104,"high":139104,"low":135144,"close":135738,"volume":39288,"rsi_14":24.04,"sma_20":146075.0,"sma_60":151901.67,"sma_120":155350.0},{"date":"2025-02-12","open":136134,"high":136134,"low":130194,"close":132471,"volume":40688,"rsi_14":32.1,"sma_20":144355.0,"sma_60":151565.0,"sma_120":155210.0},{"date":"2025-02-13","open":133560,"high":134154,"low":132273,"close":132372,"volume":33385,"rsi_14":29.41,"sma_20":142740.0,"sma_60":151346.67,"sma_120":155075.0},{"date":"2025-02-14","open":132867,"high":135441,"low":131481,"close":133362,"volume":30216,"rsi_14":33.43,"sma_20":141280.0,"sma_60":151255.0,"sma_120":154874.17},{"date":"2025-02-17","open":134154,"high":135639,"low":133065,"close":133857,"volume":49355,"rsi_14":35.6,"sma_20":140095.0,"sma_60":151173.33,"sma_120":154755.83},{"date":"2025-02-18","open":133659,"high":133758,"low":130293,"close":131778,"volume":48133,"rsi_14":37.1,"sma_20":138915.0,"sma_60":151081.67,"sma_120":154609.17},{"date":"2025-02-19","open":131679,"high":131877,"low":130095,"close":131085,"volume":54362,"rsi_14":38.46,"sma_20":137460.0,"sma_60":151106.67,"sma_120":154465.83},{"date":"2025-02-20","open":131184,"high":131184,"low":129897,"close":130095,"volume":47687,"rsi_14":38.85,"sma_20":136710.0,"sma_60":151128.33,"sma_120":154277.5},{"date":"2025-02-21","open":130095,"high":132174,"low":129501,"close":131976,"volume":38365,"rsi_14":56.07,"sma_20":135990.0,"sma_60":151151.67,"sma_120":154121.67},{"date":"2025-02-24","open":133164,"high":133560,"low":129996,"close":130392,"volume":46500,"rsi_14":50.81,"sma_20":135295.0,"sma_60":151103.33,"sma_120":153852.5},{"date":"2025-02-25","open":130293,"high":130293,"low":126332,"close":126530,"volume":105113,"rsi_14":37.74,"sma_20":134460.0,"sma_60":150991.67,"sma_120":153574.17},{"date":"2025-02-26","open":126728,"high":129402,"low":126233,"close":129402,"volume":39183,"rsi_14":37.01,"sma_20":133940.0,"sma_60":150903.33,"sma_120":153260.83},{"date":"2025-02-27","open":128115,"high":129699,"low":127521,"close":127917,"volume":32412,"rsi_14":37.9,"sma_20":133435.0,"sma_60":150701.67,"sma_120":152895.83},{"date":"2025-02-28","open":127620,"high":127620,"low":124253,"close":124253,"volume":53169,"rsi_14":24.8,"sma_20":132810.0,"sma_60":150423.33,"sma_120":152554.17},{"date":"2025-03-04","open":123758,"high":126233,"low":121778,"close":125243,"volume":44577,"rsi_14":28.97,"sma_20":132615.0,"sma_60":150035.0,"sma_120":152195.83},{"date":"2025-03-05","open":125243,"high":129501,"low":125243,"close":127521,"volume":36817,"rsi_14":39.67,"sma_20":132490.0,"sma_60":149665.0,"sma_120":151841.67},{"date":"2025-03-06","open":128016,"high":133065,"low":128016,"close":132075,"volume":85763,"rsi_14":49.48,"sma_20":132455.0,"sma_60":149426.67,"sma_120":151529.17},{"date":"2025-03-07","open":132174,"high":132174,"low":128115,"close":128313,"volume":46005,"rsi_14":41.9,"sma_20":132070.0,"sma_60":149015.0,"sma_120":151221.67},{"date":"2025-03-10","open":128709,"high":128709,"low":126530,"close":127026,"volume":22929,"rsi_14":39.32,"sma_20":131725.0,"sma_60":148655.0,"sma_120":150964.17},{"date":"2025-03-11","open":124253,"high":126233,"low":122966,"close":124550,"volume":37097,"rsi_14":38.84,"sma_20":131100.0,"sma_60":148210.0,"sma_120":150731.67},{"date":"2025-03-12","open":124352,"high":126629,"low":124352,"close":124946,"volume":25453,"rsi_14":40.43,"sma_20":130555.0,"sma_60":147818.33,"sma_120":150545.83},{"date":"2025-03-13","open":124946,"high":125837,"low":123560,"close":124649,"volume":41950,"rsi_14":41.32,"sma_20":130160.0,"sma_60":147578.33,"sma_120":150380.0},{"date":"2025-03-14","open":124649,"high":129798,"low":124649,"close":127224,"volume":50800,"rsi_14":42.59,"sma_20":129900.0,"sma_60":147256.67,"sma_120":150221.67},{"date":"2025-03-17","open":129204,"high":129600,"low":127224,"close":129600,"volume":24393,"rsi_14":48.8,"sma_20":129710.0,"sma_60":146831.67,"sma_120":149989.17},{"date":"2025-03-18","open":130095,"high":137124,"low":129798,"close":134055,"volume":99348,"rsi_14":61.24,"sma_20":129720.0,"sma_60":146283.33,"sma_120":149856.67},{"date":"2025-03-19","open":134550,"high":136530,"low":133461,"close":134847,"volume":43968,"rsi_14":58.68,"sma_20":129875.0,"sma_60":145790.0,"sma_120":149720.83},{"date":"2025-03-20","open":134154,"high":134550,"low":130986,"close":132174,"volume":28796,"rsi_14":56.53,"sma_20":129930.0,"sma_60":145193.33,"sma_120":149526.67},{"date":"2025-03-21","open":130689,"high":132768,"low":129996,"close":130689,"volume":37400,"rsi_14":60.59,"sma_20":129960.0,"sma_60":144555.0,"sma_120":149274.17},{"date":"2025-03-24","open":130293,"high":133362,"low":129798,"close":130689,"volume":24960,"rsi_14":59.26,"sma_20":129895.0,"sma_60":143906.67,"sma_120":149004.17},{"date":"2025-03-25","open":131184,"high":132966,"low":130194,"close":132075,"volume":22800,"rsi_14":57.99,"sma_20":129980.0,"sma_60":143313.33,"sma_120":148775.83},{"date":"2025-03-26","open":132669,"high":132669,"low":129600,"close":129996,"volume":19338,"rsi_14":46.01,"sma_20":130155.0,"sma_60":142723.33,"sma_120":148560.0},{"date":"2025-03-27","open":129303,"high":129996,"low":125936,"close":126134,"volume":29600,"rsi_14":45.83,"sma_20":129990.0,"sma_60":142010.0,"sma_120":148367.5},{"date":"2025-03-28","open":126134,"high":126728,"low":123065,"close":123659,"volume":24352,"rsi_14":43.84,"sma_20":129775.0,"sma_60":141190.0,"sma_120":148128.33},{"date":"2025-03-31","open":121877,"high":121976,"low":118511,"close":120887,"volume":35713,"rsi_14":43.37,"sma_20":129605.0,"sma_60":140368.33,"sma_120":147885.83},{"date":"2025-04-01","open":121382,"high":129600,"low":119402,"close":127917,"volume":55092,"rsi_14":54.34,"sma_20":129740.0,"sma_60":139703.33,"sma_120":147700.0},{"date":"2025-04-02","open":127025,"high":127125,"low":124550,"close":124847,"volume":27420,"rsi_14":50.27,"sma_20":129605.0,"sma_60":138813.33,"sma_120":147536.67},{"date":"2025-04-03","open":120293,"high":125738,"low":119996,"close":124748,"volume":16682,"rsi_14":46.42,"sma_20":129235.0,"sma_60":138040.0,"sma_120":147329.17},{"date":"2025-04-04","open":121085,"high":124847,"low":120788,"close":123956,"volume":23305,"rsi_14":41.44,"sma_20":129015.0,"sma_60":137303.33,"sma_120":147107.5},{"date":"2025-04-07","open":120095,"high":121679,"low":116333,"close":116432,"volume":33205,"rsi_14":25.55,"sma_20":128480.0,"sma_60":136438.33,"sma_120":146766.67},{"date":"2025-04-08","open":118610,"high":120095,"low":116630,"close":116828,"volume":21634,"rsi_14":24.72,"sma_20":128090.0,"sma_60":135591.67,"sma_120":146421.67},{"date":"2025-04-09","open":116333,"high":117818,"low":110689,"close":111679,"volume":34672,"rsi_14":23.12,"sma_20":127420.0,"sma_60":134683.33,"sma_120":146031.67},{"date":"2025-04-10","open":115838,"high":117125,"low":115145,"close":116036,"volume":42727,"rsi_14":32.13,"sma_20":126985.0,"sma_60":133833.33,"sma_120":145684.17},{"date":"2025-04-11","open":115046,"high":115640,"low":113462,"close":114848,"volume":31319,"rsi_14":31.22,"sma_20":126360.0,"sma_60":133000.0,"sma_120":145318.33},{"date":"2025-04-14","open":115838,"high":117620,"low":114551,"close":116729,"volume":18571,"rsi_14":32.02,"sma_20":125710.0,"sma_60":132233.33,"sma_120":144990.0},{"date":"2025-04-15","open":116927,"high":117521,"low":115838,"close":116630,"volume":16255,"rsi_14":33.58,"sma_20":124830.0,"sma_60":131548.33,"sma_120":144565.83},{"date":"2025-04-16","open":116432,"high":117719,"low":115541,"close":116333,"volume":32757,"rsi_14":36.8,"sma_20":123895.0,"sma_60":130895.0,"sma_120":144096.67},{"date":"2025-04-17","open":116036,"high":118511,"low":116036,"close":118214,"volume":17650,"rsi_14":42.55,"sma_20":123190.0,"sma_60":130193.33,"sma_120":143635.83},{"date":"2025-04-18","open":119303,"high":119501,"low":117521,"close":118412,"volume":15250,"rsi_14":46.36,"sma_20":122570.0,"sma_60":129746.67,"sma_120":143218.33},{"date":"2025-04-21","open":118610,"high":118808,"low":116828,"close":118214,"volume":10883,"rsi_14":32.12,"sma_20":121940.0,"sma_60":129275.0,"sma_120":142834.17},{"date":"2025-04-22","open":118214,"high":119105,"low":117323,"close":118313,"volume":11680,"rsi_14":36.48,"sma_20":121245.0,"sma_60":128840.0,"sma_120":142445.83},{"date":"2025-04-23","open":119303,"high":119798,"low":118313,"close":119303,"volume":18375,"rsi_14":39.13,"sma_20":120705.0,"sma_60":128440.0,"sma_120":142095.0},{"date":"2025-04-24","open":119303,"high":120590,"low":118511,"close":120194,"volume":14047,"rsi_14":42.52,"sma_20":120405.0,"sma_60":128111.67,"sma_120":141748.33},{"date":"2025-04-25","open":120788,"high":121283,"low":119699,"close":120491,"volume":18674,"rsi_14":61.33,"sma_20":120245.0,"sma_60":127818.33,"sma_120":141437.5},{"date":"2025-04-28","open":120392,"high":122174,"low":119897,"close":119996,"volume":18835,"rsi_14":58.79,"sma_20":120200.0,"sma_60":127538.33,"sma_120":141118.33},{"date":"2025-04-29","open":120392,"high":123362,"low":119996,"close":122273,"volume":17367,"rsi_14":84.97,"sma_20":119915.0,"sma_60":127423.33,"sma_120":140794.17},{"date":"2025-04-30","open":121481,"high":124748,"low":121085,"close":122966,"volume":18349,"rsi_14":80.17,"sma_20":119820.0,"sma_60":127305.0,"sma_120":140560.83},{"date":"2025-05-02","open":123461,"high":126332,"low":123461,"close":124550,"volume":16902,"rsi_14":90.83,"sma_20":119810.0,"sma_60":127166.67,"sma_120":140255.0},{"date":"2025-05-07","open":125540,"high":125540,"low":118313,"close":118313,"volume":59196,"rsi_14":54.88,"sma_20":119525.0,"sma_60":126870.0,"sma_120":139891.67},{"date":"2025-05-08","open":118709,"high":120986,"low":117521,"close":117917,"volume":31478,"rsi_14":53.89,"sma_20":119600.0,"sma_60":126601.67,"sma_120":139525.0},{"date":"2025-05-09","open":118412,"high":118808,"low":117818,"close":117818,"volume":17600,"rsi_14":54.55,"sma_20":119650.0,"sma_60":126280.0,"sma_120":139233.33},{"date":"2025-05-12","open":118214,"high":118214,"low":115937,"close":116927,"volume":21513,"rsi_14":45.81,"sma_20":119915.0,"sma_60":125963.33,"sma_120":138932.5},{"date":"2025-05-13","open":117521,"high":120095,"low":116531,"close":118709,"volume":19892,"rsi_14":50.88,"sma_20":120050.0,"sma_60":125731.67,"sma_120":138648.33},{"date":"2025-05-14","open":118907,"high":120788,"low":117422,"close":120095,"volume":21592,"rsi_14":55.19,"sma_20":120315.0,"sma_60":125525.0,"sma_120":138435.83},{"date":"2025-05-15","open":119501,"high":126035,"low":118907,"close":123065,"volume":43660,"rsi_14":61.32,"sma_20":120635.0,"sma_60":125351.67,"sma_120":138303.33},{"date":"2025-05-16","open":123461,"high":124550,"low":120986,"close":121976,"volume":19194,"rsi_14":56.34,"sma_20":120905.0,"sma_60":125151.67,"sma_120":138162.5},{"date":"2025-05-19","open":122966,"high":125738,"low":121976,"close":123659,"volume":24561,"rsi_14":57.92,"sma_20":121275.0,"sma_60":125015.0,"sma_120":138048.33},{"date":"2025-05-20","open":123659,"high":125342,"low":123065,"close":123164,"volume":10152,"rsi_14":56.05,"sma_20":121525.0,"sma_60":124881.67,"sma_120":137994.17},{"date":"2025-05-21","open":122768,"high":125936,"low":122768,"close":123857,"volume":18068,"rsi_14":58.67,"sma_20":121800.0,"sma_60":124776.67,"sma_120":137952.5},{"date":"2025-05-22","open":123857,"high":127521,"low":122768,"close":126629,"volume":35860,"rsi_14":59.57,"sma_20":122225.0,"sma_60":124686.67,"sma_120":137919.17},{"date":"2025-05-23","open":126728,"high":126827,"low":123956,"close":124847,"volume":17913,"rsi_14":53.94,"sma_20":122555.0,"sma_60":124593.33,"sma_120":137848.33},{"date":"2025-05-26","open":124847,"high":128016,"low":124550,"close":128016,"volume":24605,"rsi_14":56.81,"sma_20":122995.0,"sma_60":124618.33,"sma_120":137805.0},{"date":"2025-05-27","open":126530,"high":127818,"low":123857,"close":124748,"volume":31208,"rsi_14":64.32,"sma_20":123225.0,"sma_60":124540.0,"sma_120":137721.67},{"date":"2025-05-28","open":124550,"high":125441,"low":123065,"close":123560,"volume":23070,"rsi_14":62.13,"sma_20":123380.0,"sma_60":124466.67,"sma_120":137584.17},{"date":"2025-05-29","open":124649,"high":124649,"low":122669,"close":124055,"volume":24282,"rsi_14":63.18,"sma_20":123585.0,"sma_60":124463.33,"sma_120":137443.33},{"date":"2025-05-30","open":123956,"high":127521,"low":123956,"close":125936,"volume":37540,"rsi_14":68.27,"sma_20":123770.0,"sma_60":124475.0,"sma_120":137255.0},{"date":"2025-06-02","open":125540,"high":126629,"low":124748,"close":126233,"volume":20912,"rsi_14":66.24,"sma_20":123935.0,"sma_60":124453.33,"sma_120":137059.17},{"date":"2025-06-04","open":126134,"high":129699,"low":126134,"close":127224,"volume":34527,"rsi_14":65.65,"sma_20":124070.0,"sma_60":124371.67,"sma_120":136899.17},{"date":"2025-06-05","open":130392,"high":134649,"low":129699,"close":132966,"volume":71749,"rsi_14":69.38,"sma_20":124810.0,"sma_60":124450.0,"sma_120":136732.5},{"date":"2025-06-09","open":134946,"high":135342,"low":133065,"close":133659,"volume":45791,"rsi_14":73.23,"sma_20":125605.0,"sma_60":124561.67,"sma_120":136608.33},{"date":"2025-06-10","open":135936,"high":136530,"low":133659,"close":134352,"volume":34889,"rsi_14":72.13,"sma_20":126440.0,"sma_60":124726.67,"sma_120":136468.33},{"date":"2025-06-11","open":134352,"high":135342,"low":132867,"close":134055,"volume":24515,"rsi_14":72.73,"sma_20":127305.0,"sma_60":124880.0,"sma_120":136349.17},{"date":"2025-06-12","open":136530,"high":138807,"low":135144,"close":135144,"volume":62161,"rsi_14":73.17,"sma_20":128135.0,"sma_60":125056.67,"sma_120":136317.5},{"date":"2025-06-13","open":136035,"high":136827,"low":131382,"close":131877,"volume":45110,"rsi_14":60.56,"sma_20":128730.0,"sma_60":125135.0,"sma_120":136195.83},{"date":"2025-06-16","open":129798,"high":132174,"low":127818,"close":130194,"volume":36553,"rsi_14":60.8,"sma_20":129090.0,"sma_60":125145.0,"sma_120":135988.33},{"date":"2025-06-17","open":129699,"high":130887,"low":127917,"close":128511,"volume":34013,"rsi_14":51.06,"sma_20":129420.0,"sma_60":125051.67,"sma_120":135667.5},{"date":"2025-06-18","open":127917,"high":130986,"low":126134,"close":129402,"volume":30218,"rsi_14":61.14,"sma_20":129710.0,"sma_60":124960.0,"sma_120":135375.0},{"date":"2025-06-19","open":129402,"high":129600,"low":126332,"close":127026,"volume":25193,"rsi_14":57.85,"sma_20":129905.0,"sma_60":124873.33,"sma_120":135033.33},{"date":"2025-06-20","open":127719,"high":129996,"low":126728,"close":128016,"volume":29078,"rsi_14":58.77,"sma_20":130115.0,"sma_60":124828.33,"sma_120":134691.67},{"date":"2025-06-23","open":127323,"high":127521,"low":124847,"close":125342,"volume":21395,"rsi_14":48.73,"sma_20":130050.0,"sma_60":124738.33,"sma_120":134322.5},{"date":"2025-06-24","open":126431,"high":127521,"low":126332,"close":126728,"volume":27297,"rsi_14":51.01,"sma_20":130145.0,"sma_60":124648.33,"sma_120":133980.83},{"date":"2025-06-25","open":127521,"high":128214,"low":126035,"close":127125,"volume":31798,"rsi_14":49.79,"sma_20":130100.0,"sma_60":124600.0,"sma_120":133661.67},{"date":"2025-06-26","open":127422,"high":127719,"low":124748,"close":127026,"volume":40910,"rsi_14":33.7,"sma_20":130215.0,"sma_60":124615.0,"sma_120":133312.5},{"date":"2025-06-27","open":126926,"high":127025,"low":124451,"close":124748,"volume":25029,"rsi_14":27.5,"sma_20":130275.0,"sma_60":124633.33,"sma_120":132911.67},{"date":"2025-06-30","open":124946,"high":126233,"low":124055,"close":125045,"volume":20766,"rsi_14":26.02,"sma_20":130325.0,"sma_60":124703.33,"sma_120":132535.83},{"date":"2025-07-01","open":125837,"high":127422,"low":125045,"close":127422,"volume":26697,"rsi_14":34.56,"sma_20":130400.0,"sma_60":124695.0,"sma_120":132199.17},{"date":"2025-07-02","open":126431,"high":129699,"low":126233,"close":129402,"volume":34249,"rsi_14":37.17,"sma_20":130560.0,"sma_60":124771.67,"sma_120":131792.5},{"date":"2025-07-03","open":129600,"high":134154,"low":128412,"close":133560,"volume":56834,"rsi_14":53.62,"sma_20":130880.0,"sma_60":124920.0,"sma_120":131480.0},{"date":"2025-07-04","open":132471,"high":133065,"low":129699,"close":130095,"volume":33056,"rsi_14":49.8,"sma_20":130735.0,"sma_60":125023.33,"sma_120":131163.33},{"date":"2025-07-07","open":129996,"high":130689,"low":127917,"close":128907,"volume":16335,"rsi_14":50.81,"sma_20":130495.0,"sma_60":125233.33,"sma_120":130835.83},{"date":"2025-07-08","open":129600,"high":131976,"low":127521,"close":131679,"volume":32224,"rsi_14":54.31,"sma_20":130360.0,"sma_60":125483.33,"sma_120":130537.5},{"date":"2025-07-09","open":130788,"high":132966,"low":130392,"close":132174,"volume":20472,"rsi_14":60.48,"sma_20":130265.0,"sma_60":125828.33,"sma_120":130255.83},{"date":"2025-07-10","open":131877,"high":133362,"low":131481,"close":133362,"volume":27395,"rsi_14":60.8,"sma_20":130175.0,"sma_60":126120.0,"sma_120":129976.67},{"date":"2025-07-11","open":133461,"high":134055,"low":130986,"close":131580,"volume":38552,"rsi_14":63.07,"sma_20":130160.0,"sma_60":126401.67,"sma_120":129700.83},{"date":"2025-07-14","open":130887,"high":131976,"low":128115,"close":130095,"volume":22621,"rsi_14":57.02,"sma_20":130155.0,"sma_60":126626.67,"sma_120":129430.0},{"date":"2025-07-15","open":129402,"high":132471,"low":129402,"close":132075,"volume":22401,"rsi_14":59.69,"sma_20":130335.0,"sma_60":126886.67,"sma_120":129217.5},{"date":"2025-07-16","open":131085,"high":131184,"low":128610,"close":129402,"volume":21543,"rsi_14":54.23,"sma_20":130335.0,"sma_60":127106.67,"sma_120":129000.83},{"date":"2025-07-17","open":128709,"high":141480,"low":128709,"close":141381,"volume":160405,"rsi_14":71.99,"sma_20":131060.0,"sma_60":127496.67,"sma_120":128845.0},{"date":"2025-07-18","open":142372,"high":157817,"low":138906,"close":151975,"volume":319391,"rsi_14":77.98,"sma_20":132270.0,"sma_60":128061.67,"sma_120":128904.17},{"date":"2025-07-21","open":152074,"high":154351,"low":150985,"close":152668,"volume":87283,"rsi_14":77.19,"sma_20":133650.0,"sma_60":128641.67,"sma_120":128958.33},{"date":"2025-07-22","open":153460,"high":158015,"low":149995,"close":154549,"volume":97242,"rsi_14":77.14,"sma_20":135055.0,"sma_60":129251.67,"sma_120":129045.83},{"date":"2025-07-23","open":154846,"high":155143,"low":151183,"close":151579,"volume":43284,"rsi_14":69.96,"sma_20":136290.0,"sma_60":129795.0,"sma_120":129117.5},{"date":"2025-07-24","open":152569,"high":157322,"low":150886,"close":152173,"volume":62394,"rsi_14":76.11,"sma_20":137560.0,"sma_60":130333.33,"sma_120":129222.5},{"date":"2025-07-25","open":152272,"high":153163,"low":148906,"close":151183,"volume":34316,"rsi_14":76.47,"sma_20":138895.0,"sma_60":130850.0,"sma_120":129334.17},{"date":"2025-07-28","open":149104,"high":150193,"low":143461,"close":144055,"volume":46819,"rsi_14":63.33,"sma_20":139855.0,"sma_60":131255.0,"sma_120":129396.67},{"date":"2025-07-29","open":143659,"high":145639,"low":142273,"close":144253,"volume":58596,"rsi_14":63.09,"sma_20":140705.0,"sma_60":131625.0,"sma_120":129524.17},{"date":"2025-07-30","open":144451,"high":145540,"low":143065,"close":143956,"volume":15274,"rsi_14":61.71,"sma_20":141440.0,"sma_60":131978.33,"sma_120":129641.67},{"date":"2025-07-31","open":143263,"high":145045,"low":141579,"close":143857,"volume":28075,"rsi_14":64.09,"sma_20":141960.0,"sma_60":132303.33,"sma_120":129735.0},{"date":"2025-08-01","open":141084,"high":141084,"low":135342,"close":136035,"volume":41292,"rsi_14":55.95,"sma_20":142260.0,"sma_60":132601.67,"sma_120":129735.83},{"date":"2025-08-04","open":138609,"high":139995,"low":133956,"close":134451,"volume":68407,"rsi_14":52.4,"sma_20":142540.0,"sma_60":132880.0,"sma_120":129740.83},{"date":"2025-08-05","open":135639,"high":138510,"low":135540,"close":136827,"volume":33303,"rsi_14":57.55,"sma_20":142800.0,"sma_60":133200.0,"sma_120":129740.0},{"date":"2025-08-06","open":135540,"high":139797,"low":134154,"close":135738,"volume":63205,"rsi_14":42.64,"sma_20":142980.0,"sma_60":133516.67,"sma_120":129740.0},{"date":"2025-08-07","open":135936,"high":136530,"low":134154,"close":136332,"volume":29093,"rsi_14":22.38,"sma_20":143130.0,"sma_60":133813.33,"sma_120":129772.5},{"date":"2025-08-08","open":135540,"high":136233,"low":132966,"close":133263,"volume":33898,"rsi_14":18.39,"sma_20":143215.0,"sma_60":134035.0,"sma_120":129780.0},{"date":"2025-08-11","open":133956,"high":133956,"low":131877,"close":132966,"volume":14840,"rsi_14":12.93,"sma_20":143360.0,"sma_60":134201.67,"sma_120":129776.67},{"date":"2025-08-12","open":133857,"high":133857,"low":131184,"close":132471,"volume":33215,"rsi_14":14.13,"sma_20":143380.0,"sma_60":134378.33,"sma_120":129765.0},{"date":"2025-08-13","open":132966,"high":135144,"low":131877,"close":134055,"volume":30339,"rsi_14":17.2,"sma_20":143615.0,"sma_60":134553.33,"sma_120":129784.17},{"date":"2025-08-14","open":136530,"high":138510,"low":133263,"close":133263,"volume":59368,"rsi_14":17.33,"sma_20":143205.0,"sma_60":134723.33,"sma_120":129802.5},{"date":"2025-08-18","open":134451,"high":135887,"low":131778,"close":131877,"volume":25871,"rsi_14":21.92,"sma_20":142190.0,"sma_60":134858.33,"sma_120":129817.5},{"date":"2025-08-19","open":132174,"high":132174,"low":129699,"close":129699,"volume":27345,"rsi_14":19.25,"sma_20":141030.0,"sma_60":134910.0,"sma_120":129798.33},{"date":"2025-08-20","open":130986,"high":131085,"low":127521,"close":129699,"volume":26636,"rsi_14":19.49,"sma_20":139775.0,"sma_60":134991.67,"sma_120":129792.5},{"date":"2025-08-21","open":129798,"high":130887,"low":128907,"close":129006,"volume":19410,"rsi_14":19.01,"sma_20":138635.0,"sma_60":135008.33,"sma_120":129813.33},{"date":"2025-08-22","open":129204,"high":130590,"low":129006,"close":129303,"volume":19150,"rsi_14":29.52,"sma_20":137480.0,"sma_60":135085.0,"sma_120":129812.5},{"date":"2025-08-25","open":131382,"high":134550,"low":131283,"close":132867,"volume":36089,"rsi_14":45.7,"sma_20":136555.0,"sma_60":135241.67,"sma_120":129854.17},{"date":"2025-08-26","open":131877,"high":134748,"low":131778,"close":131778,"volume":31982,"rsi_14":35.26,"sma_20":135935.0,"sma_60":135371.67,"sma_120":129917.5},{"date":"2025-08-27","open":132570,"high":132768,"low":130392,"close":131778,"volume":22553,"rsi_14":37.65,"sma_20":135305.0,"sma_60":135470.0,"sma_120":129972.5},{"date":"2025-08-28","open":131382,"high":131976,"low":130194,"close":130491,"volume":21697,"rsi_14":32.54,"sma_20":134625.0,"sma_60":135541.67,"sma_120":129997.5},{"date":"2025-08-29","open":131184,"high":131184,"low":128016,"close":128412,"volume":37412,"rsi_14":34.59,"sma_20":133845.0,"sma_60":135561.67,"sma_120":129966.67},{"date":"2025-09-01","open":128313,"high":128313,"low":126233,"close":126827,"volume":21094,"rsi_14":31.98,"sma_20":133380.0,"sma_60":135458.33,"sma_120":129954.17},{"date":"2025-09-02","open":127025,"high":128214,"low":126233,"close":127620,"volume":31905,"rsi_14":36.0,"sma_20":133035.0,"sma_60":135356.67,"sma_120":129959.17},{"date":"2025-09-03","open":128115,"high":130095,"low":127422,"close":129798,"volume":17439,"rsi_14":38.12,"sma_20":132680.0,"sma_60":135280.0,"sma_120":130003.33},{"date":"2025-09-04","open":129501,"high":130689,"low":129501,"close":130590,"volume":17763,"rsi_14":42.54,"sma_20":132420.0,"sma_60":135221.67,"sma_120":130050.83},{"date":"2025-09-05","open":130293,"high":130590,"low":128214,"close":129699,"volume":21247,"rsi_14":43.75,"sma_20":132085.0,"sma_60":135130.0,"sma_120":130093.33},{"date":"2025-09-08","open":131184,"high":133560,"low":131085,"close":132471,"volume":31407,"rsi_14":57.69,"sma_20":132045.0,"sma_60":135140.0,"sma_120":130137.5},{"date":"2025-09-09","open":133263,"high":133263,"low":130491,"close":131283,"volume":21906,"rsi_14":54.12,"sma_20":131960.0,"sma_60":135158.33,"sma_120":130151.67},{"date":"2025-09-10","open":131283,"high":132174,"low":130689,"close":131679,"volume":19580,"rsi_14":57.07,"sma_20":131920.0,"sma_60":135211.67,"sma_120":130131.67},{"date":"2025-09-11","open":131778,"high":132273,"low":130194,"close":131976,"volume":37714,"rsi_14":57.07,"sma_20":131815.0,"sma_60":135255.0,"sma_120":130107.5},{"date":"2025-09-12","open":132174,"high":133065,"low":131580,"close":132669,"volume":24595,"rsi_14":49.38,"sma_20":131785.0,"sma_60":135350.0,"sma_120":130111.67},{"date":"2025-09-15","open":132867,"high":133362,"low":130986,"close":133362,"volume":27890,"rsi_14":55.06,"sma_20":131860.0,"sma_60":135440.0,"sma_120":130134.17},{"date":"2025-09-16","open":133362,"high":133560,"low":131877,"close":131877,"volume":20812,"rsi_14":50.29,"sma_20":131970.0,"sma_60":135550.0,"sma_120":130144.17},{"date":"2025-09-17","open":131580,"high":131778,"low":129798,"close":130392,"volume":20533,"rsi_14":49.71,"sma_20":132005.0,"sma_60":135611.67,"sma_120":130130.0},{"date":"2025-09-18","open":130193,"high":130883,"low":129404,"close":129996,"volume":32343,"rsi_14":56.77,"sma_20":132080.0,"sma_60":135668.33,"sma_120":130134.17},{"date":"2025-09-19","open":133000,"high":139300,"low":132800,"close":139000,"volume":85288,"rsi_14":75.83,"sma_20":132500.0,"sma_60":135846.67,"sma_120":130230.83},{"date":"2025-09-22","open":140193,"high":140391,"low":136530,"close":138114,"volume":37273,"rsi_14":75.48,"sma_20":132765.0,"sma_60":136071.67,"sma_120":130352.5},{"date":"2025-09-23","open":140490,"high":140490,"low":135738,"close":139797,"volume":39891,"rsi_14":74.88,"sma_20":133170.0,"sma_60":136320.0,"sma_120":130511.67},{"date":"2025-09-24","open":141183,"high":141282,"low":134847,"close":136530,"volume":33178,"rsi_14":63.16,"sma_20":133410.0,"sma_60":136473.33,"sma_120":130584.17},{"date":"2025-09-25","open":136926,"high":137619,"low":134748,"close":135540,"volume":24846,"rsi_14":62.88,"sma_20":133665.0,"sma_60":136576.67,"sma_120":130674.17},{"date":"2025-09-26","open":135441,"high":135441,"low":129798,"close":130392,"volume":37370,"rsi_14":45.85,"sma_20":133765.0,"sma_60":136523.33,"sma_120":130721.67},{"date":"2025-09-29","open":129996,"high":131580,"low":129402,"close":129501,"volume":24105,"rsi_14":46.4,"sma_20":133900.0,"sma_60":136513.33,"sma_120":130768.33},{"date":"2025-09-30","open":130194,"high":130293,"low":127422,"close":127917,"volume":49948,"rsi_14":42.75,"sma_20":133915.0,"sma_60":136496.67,"sma_120":130865.0},{"date":"2025-10-01","open":128313,"high":129105,"low":127818,"close":128016,"volume":21724,"rsi_14":42.31,"sma_20":133825.0,"sma_60":136435.0,"sma_120":130959.17},{"date":"2025-10-02","open":129200,"high":131482,"low":128207,"close":130986,"volume":47578,"rsi_14":46.43,"sma_20":133830.0,"sma_60":136410.0,"sma_120":131119.17},{"date":"2025-10-10","open":130293,"high":130788,"low":128511,"close":128907,"volume":25462,"rsi_14":42.27,"sma_20":133790.0,"sma_60":136335.0,"sma_120":131227.5},{"date":"2025-10-13","open":127719,"high":128709,"low":126332,"close":128214,"volume":28261,"rsi_14":43.46,"sma_20":133575.0,"sma_60":136278.33,"sma_120":131340.0},{"date":"2025-10-14","open":127719,"high":129501,"low":126728,"close":127422,"volume":32061,"rsi_14":44.57,"sma_20":133380.0,"sma_60":136233.33,"sma_120":131430.0},{"date":"2025-10-15","open":127521,"high":129303,"low":127125,"close":129303,"volume":31910,"rsi_14":47.96,"sma_20":133260.0,"sma_60":136186.67,"sma_120":131536.67},{"date":"2025-10-16","open":128808,"high":129699,"low":127719,"close":128115,"volume":41843,"rsi_14":29.49,"sma_20":133065.0,"sma_60":136165.0,"sma_120":131635.83},{"date":"2025-10-17","open":128313,"high":129600,"low":126431,"close":126926,"volume":72723,"rsi_14":26.56,"sma_20":132775.0,"sma_60":135921.67,"sma_120":131709.17},{"date":"2025-10-20","open":127422,"high":130590,"low":126431,"close":129402,"volume":49841,"rsi_14":28.92,"sma_20":132575.0,"sma_60":135541.67,"sma_120":131801.67},{"date":"2025-10-21","open":130194,"high":130194,"low":128016,"close":129402,"volume":48780,"rsi_14":33.33,"sma_20":132450.0,"sma_60":135150.0,"sma_120":131895.83},{"date":"2025-10-22","open":129006,"high":131085,"low":127719,"close":130887,"volume":45977,"rsi_14":39.37,"sma_20":132475.0,"sma_60":134751.67,"sma_120":132001.67},{"date":"2025-10-23","open":130194,"high":130392,"low":126629,"close":127521,"volume":79328,"rsi_14":42.86,"sma_20":132325.0,"sma_60":134346.67,"sma_120":132070.83},{"date":"2025-10-24","open":127917,"high":127917,"low":126827,"close":127521,"volume":44206,"rsi_14":44.85,"sma_20":131815.0,"sma_60":133931.67,"sma_120":132132.5},{"date":"2025-10-27","open":128214,"high":131679,"low":127818,"close":131382,"volume":73374,"rsi_14":58.06,"sma_20":131475.0,"sma_60":133598.33,"sma_120":132224.17},{"date":"2025-10-28","open":131679,"high":132372,"low":129996,"close":131976,"volume":39939,"rsi_14":59.01,"sma_20":131080.0,"sma_60":133395.0,"sma_120":132325.0},{"date":"2025-10-29","open":132471,"high":132570,"low":128709,"close":129798,"volume":52948,"rsi_14":47.93,"sma_20":130740.0,"sma_60":133151.67,"sma_120":132388.33},{"date":"2025-10-30","open":130194,"high":131085,"low":126530,"close":127719,"volume":76831,"rsi_14":47.27,"sma_20":130345.0,"sma_60":132878.33,"sma_120":132428.33},{"date":"2025-10-31","open":128511,"high":129105,"low":127224,"close":128412,"volume":53253,"rsi_14":50.45,"sma_20":130245.0,"sma_60":132618.33,"sma_120":132460.83},{"date":"2025-11-03","open":129402,"high":131679,"low":128214,"close":129402,"volume":53328,"rsi_14":54.5,"sma_20":130240.0,"sma_60":132506.67,"sma_120":132554.17},{"date":"2025-11-04","open":128907,"high":132570,"low":127521,"close":129996,"volume":89337,"rsi_14":51.67,"sma_20":130345.0,"sma_60":132431.67,"sma_120":132655.83},{"date":"2025-11-05","open":131283,"high":131382,"low":127224,"close":130293,"volume":74206,"rsi_14":55.5,"sma_20":130460.0,"sma_60":132321.67,"sma_120":132760.83},{"date":"2025-11-06","open":131085,"high":133164,"low":129006,"close":131382,"volume":61494,"rsi_14":61.31,"sma_20":130495.0,"sma_60":132248.33,"sma_120":132882.5},{"date":"2025-11-07","open":131382,"high":131382,"low":125837,"close":127125,"volume":78215,"rsi_14":44.7,"sma_20":130405.0,"sma_60":132093.33,"sma_120":132953.33},{"date":"2025-11-10","open":127719,"high":130689,"low":127323,"close":130590,"volume":43211,"rsi_14":52.38,"sma_20":130525.0,"sma_60":132048.33,"sma_120":133041.67},{"date":"2025-11-11","open":130194,"high":131976,"low":128907,"close":130194,"volume":35040,"rsi_14":48.55,"sma_20":130665.0,"sma_60":132001.67,"sma_120":133101.67},{"date":"2025-11-12","open":130491,"high":135540,"low":130293,"close":135540,"volume":101929,"rsi_14":65.52,"sma_20":130980.0,"sma_60":132053.33,"sma_120":133215.83},{"date":"2025-11-13","open":135540,"high":139896,"low":133857,"close":137916,"volume":85164,"rsi_14":68.42,"sma_20":131475.0,"sma_60":132118.33,"sma_120":133335.83},{"date":"2025-11-14","open":135639,"high":141084,"low":135144,"close":138015,"volume":90034,"rsi_14":63.56,"sma_20":132035.0,"sma_60":132198.33,"sma_120":133460.83},{"date":"2025-11-17","open":138708,"high":138807,"low":135144,"close":137124,"volume":30707,"rsi_14":60.4,"sma_20":132425.0,"sma_60":132286.67,"sma_120":133572.5},{"date":"2025-11-18","open":137619,"high":137619,"low":131976,"close":132669,"volume":40905,"rsi_14":55.31,"sma_20":132590.0,"sma_60":132336.67,"sma_120":133623.33},{"date":"2025-11-19","open":132669,"high":133560,"low":128610,"close":131085,"volume":40188,"rsi_14":56.34,"sma_20":132600.0,"sma_60":132360.0,"sma_120":133675.83},{"date":"2025-11-20","open":132273,"high":133659,"low":129402,"close":132570,"volume":22802,"rsi_14":57.61,"sma_20":132855.0,"sma_60":132420.0,"sma_120":133714.17},{"date":"2025-11-21","open":129996,"high":131184,"low":128758,"close":129303,"volume":26545,"rsi_14":49.83,"sma_20":132945.0,"sma_60":132420.0,"sma_120":133752.5},{"date":"2025-11-24","open":130689,"high":132966,"low":128313,"close":129204,"volume":37329,"rsi_14":48.64,"sma_20":132835.0,"sma_60":132358.33,"sma_120":133800.0},{"date":"2025-11-25","open":129897,"high":130689,"low":127521,"close":128412,"volume":32806,"rsi_14":46.82,"sma_20":132655.0,"sma_60":132301.67,"sma_120":133836.67},{"date":"2025-11-26","open":129303,"high":133956,"low":129105,"close":132966,"volume":45225,"rsi_14":52.4,"sma_20":132815.0,"sma_60":132321.67,"sma_120":133895.83},{"date":"2025-11-27","open":133065,"high":136332,"low":132669,"close":132966,"volume":30219,"rsi_14":60.14,"sma_20":133080.0,"sma_60":132363.33,"sma_120":133952.5},{"date":"2025-11-28","open":133659,"high":135540,"low":132669,"close":134253,"volume":29226,"rsi_14":56.88,"sma_20":133375.0,"sma_60":132461.67,"sma_120":134011.67},{"date":"2025-12-01","open":135837,"high":137025,"low":132867,"close":135837,"volume":28344,"rsi_14":60.14,"sma_20":133700.0,"sma_60":132613.33,"sma_120":134035.83},{"date":"2025-12-02","open":135639,"high":136134,"low":133758,"close":136134,"volume":19596,"rsi_14":51.3,"sma_20":134010.0,"sma_60":132756.67,"sma_120":134056.67},{"date":"2025-12-03","open":136332,"high":137421,"low":135342,"close":136629,"volume":20462,"rsi_14":46.92,"sma_20":134330.0,"sma_60":132871.67,"sma_120":134075.83},{"date":"2025-12-04","open":136035,"high":137421,"low":133857,"close":135837,"volume":24897,"rsi_14":44.95,"sma_20":134555.0,"sma_60":132960.0,"sma_120":134090.83},{"date":"2025-12-05","open":134748,"high":136332,"low":133164,"close":134055,"volume":20264,"rsi_14":43.17,"sma_20":134905.0,"sma_60":133033.33,"sma_120":134081.67},{"date":"2025-12-08","open":134253,"high":134550,"low":131580,"close":131778,"volume":25623,"rsi_14":47.8,"sma_20":134965.0,"sma_60":133021.67,"sma_120":134080.83},{"date":"2025-12-09","open":132570,"high":132669,"low":130689,"close":132372,"volume":18730,"rsi_14":53.33,"sma_20":135075.0,"sma_60":133040.0,"sma_120":134099.17},{"date":"2025-12-10","open":132768,"high":134253,"low":131679,"close":133758,"volume":22793,"rsi_14":53.09,"sma_20":134985.0,"sma_60":133075.0,"sma_120":134143.33},{"date":"2025-12-11","open":139698,"high":153163,"low":139599,"close":149599,"volume":298157,"rsi_14":81.93,"sma_20":135575.0,"sma_60":133371.67,"sma_120":134313.33},{"date":"2025-12-12","open":149203,"high":162569,"low":144055,"close":160391,"volume":280786,"rsi_14":86.71,"sma_20":136705.0,"sma_60":133838.33,"sma_120":134594.17},{"date":"2025-12-15","open":157916,"high":167519,"low":157520,"close":165242,"volume":221614,"rsi_14":89.57,"sma_20":138125.0,"sma_60":134375.0,"sma_120":134907.5},{"date":"2025-12-16","open":164252,"high":168212,"low":161282,"close":163163,"volume":101150,"rsi_14":84.27,"sma_20":139665.0,"sma_60":134901.67,"sma_120":135225.83},{"date":"2025-12-17","open":163856,"high":169697,"low":161381,"close":163658,"volume":82228,"rsi_14":84.44,"sma_20":141310.0,"sma_60":135461.67,"sma_120":135536.67},{"date":"2025-12-18","open":161381,"high":167123,"low":159797,"close":164846,"volume":72925,"rsi_14":84.41,"sma_20":142940.0,"sma_60":136040.0,"sma_120":135854.17},{"date":"2025-12-19","open":164945,"high":166034,"low":162668,"close":165341,"volume":54848,"rsi_14":84.02,"sma_20":144760.0,"sma_60":136506.67,"sma_120":136176.67},{"date":"2025-12-22","open":165044,"high":165638,"low":159302,"close":162470,"volume":61969,"rsi_14":78.66,"sma_20":146440.0,"sma_60":136916.67,"sma_120":136494.17},{"date":"2025-12-23","open":163163,"high":163856,"low":157025,"close":158114,"volume":75013,"rsi_14":71.57,"sma_20":147940.0,"sma_60":137225.0,"sma_120":136772.5},{"date":"2025-12-24","open":157916,"high":158312,"low":154351,"close":155242,"volume":39859,"rsi_14":68.7,"sma_20":149065.0,"sma_60":137540.0,"sma_120":137006.67},{"date":"2025-12-26","open":155440,"high":155935,"low":151084,"close":151777,"volume":41296,"rsi_14":66.54,"sma_20":150015.0,"sma_60":137813.33,"sma_120":137195.0},{"date":"2025-12-29","open":150193,"high":150490,"low":147124,"close":147817,"volume":48135,"rsi_14":64.52,"sma_20":150700.0,"sma_60":138106.67,"sma_120":137315.0},{"date":"2025-12-30","open":148114,"high":158213,"low":145540,"close":157421,"volume":137956,"rsi_14":69.49,"sma_20":151790.0,"sma_60":138576.67,"sma_120":137545.0},{"date":"2026-01-02","open":157619,"high":162866,"low":152965,"close":157817,"volume":97254,"rsi_14":69.01,"sma_20":152885.0,"sma_60":139080.0,"sma_120":137788.33},{"date":"2026-01-05","open":156331,"high":160787,"low":155044,"close":159401,"volume":61283,"rsi_14":60.0,"sma_20":154035.0,"sma_60":139608.33,"sma_120":138021.67},{"date":"2026-01-06","open":160292,"high":162074,"low":157520,"close":159401,"volume":73955,"rsi_14":48.7,"sma_20":155225.0,"sma_60":140091.67,"sma_120":138250.83},{"date":"2026-01-07","open":157817,"high":159896,"low":154747,"close":159302,"volume":52123,"rsi_14":41.12,"sma_20":156500.0,"sma_60":140603.33,"sma_120":138469.17},{"date":"2026-01-08","open":159599,"high":161975,"low":155935,"close":156727,"volume":59092,"rsi_14":40.52,"sma_20":157760.0,"sma_60":141083.33,"sma_120":138680.83},{"date":"2026-01-09","open":155935,"high":160787,"low":153559,"close":154846,"volume":48197,"rsi_14":37.54,"sma_20":158895.0,"sma_60":141545.0,"sma_120":138889.17},{"date":"2026-01-12","open":154846,"high":159401,"low":150787,"close":158411,"volume":83915,"rsi_14":41.47,"sma_20":160140.0,"sma_60":142035.0,"sma_120":139110.83},{"date":"2026-01-13","open":160886,"high":165737,"low":158213,"close":159401,"volume":82150,"rsi_14":42.23,"sma_20":160635.0,"sma_60":142561.67,"sma_120":139363.33},{"date":"2026-01-14","open":159500,"high":164351,"low":159104,"close":161282,"volume":86959,"rsi_14":48.4,"sma_20":160680.0,"sma_60":143140.0,"sma_120":139530.83},{"date":"2026-01-15","open":161678,"high":176232,"low":160985,"close":168806,"volume":186326,"rsi_14":63.24,"sma_20":160860.0,"sma_60":143803.33,"sma_120":139672.5},{"date":"2026-01-16","open":168311,"high":168311,"low":155440,"close":158708,"volume":187014,"rsi_14":78.12,"sma_20":134855.0,"sma_60":132998.33,"sma_120":134228.33},{"date":"2026-01-19","open":158807,"high":159896,"low":155935,"close":156926,"volume":66396,"rsi_14":55.6,"sma_20":160295.0,"sma_60":144735.0,"sma_120":139743.33},{"date":"2026-01-20","open":157817,"high":159104,"low":155440,"close":156926,"volume":64135,"rsi_14":60.85,"sma_20":159895.0,"sma_60":145230.0,"sma_120":139788.33},{"date":"2026-01-21","open":155341,"high":155440,"low":148213,"close":149401,"volume":76090,"rsi_14":39.95,"sma_20":159090.0,"sma_60":145598.33,"sma_120":139765.0},{"date":"2026-01-22","open":149995,"high":151480,"low":147470,"close":151183,"volume":55324,"rsi_14":41.97,"sma_20":158520.0,"sma_60":145931.67,"sma_120":139765.0},{"date":"2026-01-23","open":151480,"high":160193,"low":151480,"close":159896,"volume":77850,"rsi_14":50.51,"sma_20":158610.0,"sma_60":146401.67,"sma_120":139898.33},{"date":"2026-01-26","open":159995,"high":162272,"low":159054,"close":161480,"volume":57370,"rsi_14":52.08,"sma_20":158925.0,"sma_60":146935.0,"sma_120":140043.33},{"date":"2026-01-27","open":160886,"high":174153,"low":159203,"close":170786,"volume":219403,"rsi_14":59.7,"sma_20":159885.0,"sma_60":147660.0,"sma_120":140269.17},{"date":"2026-01-28","open":170885,"high":172668,"low":165836,"close":168410,"volume":92370,"rsi_14":59.9,"sma_20":160925.0,"sma_60":148333.33,"sma_120":140475.83},{"date":"2026-01-29","open":169499,"high":170588,"low":163757,"close":167618,"volume":102017,"rsi_14":61.03,"sma_20":161440.0,"sma_60":148976.67,"sma_120":140741.67},{"date":"2026-01-30","open":164351,"high":166232,"low":160589,"close":163262,"volume":76319,"rsi_14":54.13,"sma_20":161715.0,"sma_60":149536.67,"sma_120":140984.17},{"date":"2026-02-02","open":162371,"high":163262,"low":155044,"close":155143,"volume":55208,"rsi_14":46.77,"sma_20":161500.0,"sma_60":149955.0,"sma_120":141138.33},{"date":"2026-02-03","open":159599,"high":162371,"low":156925,"close":161678,"volume":43734,"rsi_14":50.28,"sma_20":161615.0,"sma_60":150465.0,"sma_120":141356.67},{"date":"2026-02-04","open":161282,"high":165836,"low":160886,"close":162173,"volume":41046,"rsi_14":77.28,"sma_20":136480.0,"sma_60":133580.0,"sma_120":134468.33},{"date":"2026-02-05","open":165341,"high":171975,"low":163460,"close":168311,"volume":143151,"rsi_14":78.91,"sma_20":138400.0,"sma_60":134228.33,"sma_120":134754.17},{"date":"2026-02-06","open":165737,"high":165737,"low":158906,"close":162668,"volume":55750,"rsi_14":71.21,"sma_20":139980.0,"sma_60":134768.33,"sma_120":134995.0},{"date":"2026-02-09","open":166232,"high":171182,"low":164945,"close":167717,"volume":63477,"rsi_14":74.56,"sma_20":142030.0,"sma_60":135408.33,"sma_120":135269.17},{"date":"2026-02-10","open":169895,"high":173361,"low":167420,"close":167420,"volume":45318,"rsi_14":79.9,"sma_20":143890.0,"sma_60":135996.67,"sma_120":135568.33},{"date":"2026-02-11","open":170291,"high":176727,"low":169796,"close":173064,"volume":106099,"rsi_14":83.76,"sma_20":146055.0,"sma_60":136700.0,"sma_120":135929.17},{"date":"2026-02-12","open":175341,"high":181974,"low":174153,"close":178509,"volume":113980,"rsi_14":84.73,"sma_20":148225.0,"sma_60":137488.33,"sma_120":136350.0},{"date":"2026-02-13","open":175539,"high":176232,"low":170885,"close":172569,"volume":57864,"rsi_14":81.44,"sma_20":149975.0,"sma_60":138171.67,"sma_120":136713.33},{"date":"2026-02-19","open":173559,"high":176826,"low":168806,"close":175737,"volume":70425,"rsi_14":82.37,"sma_20":151880.0,"sma_60":138896.67,"sma_120":137123.33},{"date":"2026-02-20","open":173559,"high":175638,"low":170291,"close":170885,"volume":47442,"rsi_14":77.97,"sma_20":153585.0,"sma_60":139528.33,"sma_120":137484.17},{"date":"2026-02-23","open":171479,"high":172074,"low":168410,"close":171380,"volume":48494,"rsi_14":76.72,"sma_20":155540.0,"sma_60":140193.33,"sma_120":137871.67},{"date":"2026-02-24","open":171975,"high":176826,"low":169004,"close":175143,"volume":61450,"rsi_14":77.88,"sma_20":157765.0,"sma_60":140946.67,"sma_120":138279.17},{"date":"2026-02-25","open":175143,"high":175836,"low":165143,"close":166925,"volume":118842,"rsi_14":59.55,"sma_20":169730.0,"sma_60":158760.0,"sma_120":145530.83},{"date":"2026-02-26","open":166826,"high":166925,"low":162074,"close":164846,"volume":70854,"rsi_14":55.1,"sma_20":161295.0,"sma_60":142018.33,"sma_120":138932.5},{"date":"2026-02-27","open":165044,"high":169004,"low":162074,"close":167420,"volume":82378,"rsi_14":54.42,"sma_20":169730.0,"sma_60":159876.67,"sma_120":146120.0},{"date":"2026-03-03","open":165638,"high":169697,"low":159896,"close":160490,"volume":81806,"rsi_14":43.49,"sma_20":169330.0,"sma_60":160318.33,"sma_120":146390.0},{"date":"2026-03-04","open":153262,"high":153460,"low":136629,"close":137322,"volume":99969,"rsi_14":33.67,"sma_20":167800.0,"sma_60":160343.33,"sma_120":146478.33},{"date":"2026-03-05","open":146233,"high":152668,"low":143560,"close":148114,"volume":61620,"rsi_14":38.24,"sma_20":167035.0,"sma_60":160545.0,"sma_120":146650.83},{"date":"2026-03-06","open":144550,"high":152074,"low":143659,"close":150589,"volume":61080,"rsi_14":40.16,"sma_20":166805.0,"sma_60":160780.0,"sma_120":146825.83},{"date":"2026-03-09","open":142966,"high":144550,"low":140094,"close":142768,"volume":31291,"rsi_14":32.73,"sma_20":165850.0,"sma_60":160896.67,"sma_120":146928.33},{"date":"2026-03-10","open":148213,"high":152074,"low":146530,"close":149995,"volume":52134,"rsi_14":34.07,"sma_20":165235.0,"sma_60":161165.0,"sma_120":147099.17},{"date":"2026-03-11","open":151579,"high":155935,"low":149104,"close":149896,"volume":35749,"rsi_14":36.45,"sma_20":164305.0,"sma_60":161470.0,"sma_120":147245.83},{"date":"2026-03-12","open":152272,"high":152272,"low":146530,"close":147718,"volume":50596,"rsi_14":33.05,"sma_20":163550.0,"sma_60":161728.33,"sma_120":147384.17},{"date":"2026-03-13","open":144550,"high":152371,"low":141084,"close":150688,"volume":29561,"rsi_14":37.5,"sma_20":162690.0,"sma_60":162013.33,"sma_120":147544.17},{"date":"2026-03-16","open":150688,"high":150688,"low":146431,"close":148015,"volume":29080,"rsi_14":35.92,"sma_20":161710.0,"sma_60":145375.0,"sma_120":140826.67},{"date":"2026-03-17","open":148708,"high":151975,"low":146827,"close":146827,"volume":37924,"rsi_14":32.39,"sma_20":160385.0,"sma_60":145701.67,"sma_120":140967.5},{"date":"2026-03-18","open":147421,"high":149995,"low":147421,"close":149401,"volume":38104,"rsi_14":38.28,"sma_20":158915.0,"sma_60":146040.0,"sma_120":141113.33},{"date":"2026-03-19","open":146134,"high":146431,"low":142966,"close":143758,"volume":68685,"rsi_14":36.54,"sma_20":157460.0,"sma_60":146303.33,"sma_120":141234.17},{"date":"2026-03-20","open":144847,"high":148411,"low":144649,"close":145441,"volume":39979,"rsi_14":35.81,"sma_20":155930.0,"sma_60":146615.0,"sma_120":141268.33},{"date":"2026-03-23","open":141381,"high":143362,"low":138114,"close":141381,"volume":42039,"rsi_14":37.18,"sma_20":154440.0,"sma_60":146816.67,"sma_120":141179.17},{"date":"2026-03-24","open":144154,"high":144550,"low":140688,"close":143065,"volume":27552,"rsi_14":55.41,"sma_20":153010.0,"sma_60":147046.67,"sma_120":141098.33},{"date":"2026-03-25","open":144352,"high":147916,"low":144352,"close":147520,"volume":27704,"rsi_14":49.36,"sma_20":151615.0,"sma_60":147326.67,"sma_120":141039.17},{"date":"2026-03-26","open":148411,"high":150094,"low":146233,"close":146827,"volume":33888,"rsi_14":45.81,"sma_20":150600.0,"sma_60":147651.67,"sma_120":140999.17},{"date":"2026-03-27","open":146233,"high":150589,"low":144154,"close":149500,"volume":30908,"rsi_14":58.46,"sma_20":149825.0,"sma_60":148021.67,"sma_120":140976.67},{"date":"2026-03-30","open":145300,"high":146800,"low":143300,"close":145000,"volume":32096,"rsi_14":41.65,"sma_20":148620.0,"sma_60":148226.67,"sma_120":140912.5},{"date":"2026-03-31","open":143700,"high":145700,"low":141100,"close":142900,"volume":39575,"rsi_14":39.61,"sma_20":147660.0,"sma_60":148386.67,"sma_120":140890.83},{"date":"2026-04-01","open":146896,"high":150205,"low":145291,"close":148500,"volume":34831,"rsi_14":48.75,"sma_20":148130.0,"sma_60":148670.0,"sma_120":140910.83},{"date":"2026-04-02","open":149800,"high":149900,"low":139800,"close":141100,"volume":53278,"rsi_14":38.41,"sma_20":147705.0,"sma_60":148871.67,"sma_120":140875.0},{"date":"2026-04-03","open":143500,"high":144100,"low":140200,"close":140600,"volume":41027,"rsi_14":40.26,"sma_20":147130.0,"sma_60":149053.33,"sma_120":140835.83},{"date":"2026-04-06","open":140600,"high":141400,"low":138700,"close":140000,"volume":22510,"rsi_14":40.8,"sma_20":146920.0,"sma_60":149208.33,"sma_120":140857.5},{"date":"2026-04-07","open":139000,"high":141600,"low":137700,"close":138400,"volume":58169,"rsi_14":35.83,"sma_20":146265.0,"sma_60":149326.67,"sma_120":140879.17},{"date":"2026-04-08","open":142500,"high":144500,"low":141100,"close":142600,"volume":27783,"rsi_14":46.95,"sma_20":145825.0,"sma_60":149510.0,"sma_120":140915.83},{"date":"2026-04-09","open":142900,"high":145200,"low":142500,"close":144300,"volume":42398,"rsi_14":46.95,"sma_20":145580.0,"sma_60":149703.33,"sma_120":140975.83},{"date":"2026-04-10","open":144300,"high":145700,"low":142700,"close":144300,"volume":39359,"rsi_14":51.95,"sma_20":145185.0,"sma_60":149968.33,"sma_120":141030.83},{"date":"2026-04-13","open":140400,"high":143100,"low":140400,"close":142300,"volume":16825,"rsi_14":47.16,"sma_20":144825.0,"sma_60":150141.67,"sma_120":141095.0},{"date":"2026-04-14","open":143000,"high":144800,"low":143000,"close":144000,"volume":31126,"rsi_14":43.06,"sma_20":144610.0,"sma_60":150350.0,"sma_120":141175.83},{"date":"2026-04-15","open":145600,"high":148100,"low":145300,"close":148000,"volume":30900,"rsi_14":49.62,"sma_20":144465.0,"sma_60":150535.0,"sma_120":141294.17},{"date":"2026-04-16","open":148900,"high":150800,"low":148300,"close":149600,"volume":28897,"rsi_14":48.17,"sma_20":144685.0,"sma_60":150706.67,"sma_120":141412.5},{"date":"2026-04-17","open":151100,"high":153300,"low":149500,"close":151200,"volume":36419,"rsi_14":59.17,"sma_20":144900.0,"sma_60":150903.33,"sma_120":141550.83},{"date":"2026-04-20","open":152200,"high":152200,"low":147700,"close":147700,"volume":28535,"rsi_14":56.82,"sma_20":145145.0,"sma_60":151056.67,"sma_120":141671.67},{"date":"2026-04-21","open":148200,"high":148300,"low":143400,"close":144000,"volume":58936,"rsi_14":43.92,"sma_20":145120.0,"sma_60":151223.33,"sma_120":141780.0},{"date":"2026-04-22","open":144000,"high":144000,"low":141200,"close":142300,"volume":30672,"rsi_14":52.11,"sma_20":144785.0,"sma_60":151388.33,"sma_120":141874.17},{"date":"2026-04-23","open":144000,"high":144500,"low":141100,"close":142200,"volume":37260,"rsi_14":52.86,"sma_20":144480.0,"sma_60":151526.67,"sma_120":141973.33},{"date":"2026-04-24","open":141600,"high":144500,"low":141600,"close":142900,"volume":39404,"rsi_14":55.16,"sma_20":144075.0,"sma_60":151731.67,"sma_120":142075.83},{"date":"2026-04-27","open":143900,"high":144000,"low":141500,"close":141600,"volume":38798,"rsi_14":55.76,"sma_20":143905.0,"sma_60":151916.67,"sma_120":142137.5},{"date":"2026-04-28","open":141400,"high":142000,"low":139800,"close":140100,"volume":44896,"rsi_14":45.02,"sma_20":143765.0,"sma_60":152090.0,"sma_120":142195.83},{"date":"2026-04-29","open":140900,"high":141300,"low":139100,"close":139200,"volume":45400,"rsi_14":39.51,"sma_20":143320.0,"sma_60":152171.67,"sma_120":142246.67},{"date":"2026-04-30","open":139600,"high":140400,"low":136900,"close":137100,"volume":41178,"rsi_14":34.8,"sma_20":143970.0,"sma_60":145125.0,"sma_120":151790.83},{"date":"2026-05-04","open":138900,"high":139000,"low":137000,"close":137500,"volume":26719,"rsi_14":40.32,"sma_20":142965.0,"sma_60":152300.0,"sma_120":143162.5},{"date":"2026-05-06","open":139000,"high":139100,"low":135200,"close":135800,"volume":48091,"rsi_14":33.47,"sma_20":142755.0,"sma_60":151841.67,"sma_120":143195.0},{"date":"2026-05-07","open":135800,"high":138500,"low":135500,"close":136600,"volume":29440,"rsi_14":23.61,"sma_20":142665.0,"sma_60":151388.33,"sma_120":143241.67},{"date":"2026-05-08","open":145300,"high":149600,"low":137300,"close":138100,"volume":97293,"rsi_14":23.26,"sma_20":142440.0,"sma_60":150856.67,"sma_120":143277.5},{"date":"2026-05-11","open":141200,"high":141200,"low":134100,"close":134200,"volume":57079,"rsi_14":14.29,"sma_20":141935.0,"sma_60":150355.0,"sma_120":143290.83},{"date":"2026-05-12","open":134700,"high":150000,"low":132100,"close":137300,"volume":199862,"rsi_14":27.78,"sma_20":141585.0,"sma_60":149820.0,"sma_120":143326.67},{"date":"2026-05-13","open":149700,"high":153500,"low":135900,"close":138200,"volume":174454,"rsi_14":35.92,"sma_20":141380.0,"sma_60":149305.0,"sma_120":143367.5},{"date":"2026-05-14","open":139400,"high":144800,"low":139100,"close":144800,"volume":109500,"rsi_14":54.9,"sma_20":141420.0,"sma_60":148805.0,"sma_120":143457.5},{"date":"2026-05-15","open":144100,"high":144100,"low":136500,"close":138700,"volume":60548,"rsi_14":44.44,"sma_20":140955.0,"sma_60":148111.67,"sma_120":143490.83},{"date":"2026-05-18","open":140100,"high":140500,"low":132900,"close":134300,"volume":60128,"rsi_14":37.78,"sma_20":140190.0,"sma_60":147445.0,"sma_120":143500.0},{"date":"2026-05-19","open":133100,"high":134900,"low":130100,"close":130700,"volume":59194,"rsi_14":35.47,"sma_20":139165.0,"sma_60":146665.0,"sma_120":143491.67},{"date":"2026-05-20","open":131500,"high":131500,"low":127000,"close":129600,"volume":61261,"rsi_14":35.85,"sma_20":138260.0,"sma_60":145948.33,"sma_120":143473.33},{"date":"2026-05-21","open":130600,"high":133400,"low":130100,"close":131900,"volume":51052,"rsi_14":40.52,"sma_20":137655.0,"sma_60":145261.67,"sma_120":143414.17},{"date":"2026-05-22","open":131900,"high":139200,"low":131900,"close":139000,"volume":77369,"rsi_14":52.18,"sma_20":137490.0,"sma_60":144630.0,"sma_120":143410.0},{"date":"2026-05-26","open":142000,"high":147400,"low":141600,"close":143200,"volume":85690,"rsi_14":56.03,"sma_20":137540.0,"sma_60":144206.67,"sma_120":143426.67},{"date":"2026-05-27","open":152600,"high":161100,"low":146000,"close":150200,"volume":304772,"rsi_14":63.69,"sma_20":137905.0,"sma_60":143935.0,"sma_120":143529.17},{"date":"2026-05-28","open":152300,"high":152400,"low":140000,"close":142700,"volume":85804,"rsi_14":55.14,"sma_20":137960.0,"sma_60":143495.0,"sma_120":143577.5},{"date":"2026-05-29","open":143600,"high":144800,"low":139000,"close":141400,"volume":70791,"rsi_14":52.79,"sma_20":138025.0,"sma_60":143150.0,"sma_120":143658.33},{"date":"2026-06-01","open":140500,"high":140900,"low":136000,"close":137700,"volume":68509,"rsi_14":52.97,"sma_20":137950.0,"sma_60":143133.33,"sma_120":143715.83},{"date":"2026-06-02","open":137000,"high":137000,"low":131400,"close":131900,"volume":71964,"rsi_14":45.62,"sma_20":137690.0,"sma_60":142838.33,"sma_120":143738.33},{"date":"2026-06-04","open":132000,"high":133500,"low":129600,"close":130700,"volume":45134,"rsi_14":43.94,"sma_20":137350.0,"sma_60":142481.67,"sma_120":143750.0},{"date":"2026-06-05","open":133600,"high":134000,"low":125200,"close":126900,"volume":39415,"rsi_14":34.86,"sma_20":136905.0,"sma_60":142193.33,"sma_120":143707.5},{"date":"2026-06-08","open":117800,"high":122300,"low":117800,"close":118700,"volume":51924,"rsi_14":33.66,"sma_20":136010.0,"sma_60":141646.67,"sma_120":143611.67},{"date":"2026-06-09","open":118800,"high":127000,"low":118200,"close":123300,"volume":30840,"rsi_14":41.04,"sma_20":135270.0,"sma_60":141178.33,"sma_120":143560.0},{"date":"2026-06-10","open":120500,"high":123400,"low":119000,"close":122100,"volume":31177,"rsi_14":42.71,"sma_20":134665.0,"sma_60":140726.67,"sma_120":143505.0},{"date":"2026-06-11","open":118500,"high":124500,"low":118500,"close":124200,"volume":58001,"rsi_14":45.5,"sma_20":134010.0,"sma_60":140260.0,"sma_120":143451.67},{"date":"2026-06-12","open":125100,"high":130000,"low":123100,"close":126400,"volume":57495,"rsi_14":45.41,"sma_20":133420.0,"sma_60":139875.0,"sma_120":143426.67},{"date":"2026-06-15","open":129200,"high":132000,"low":127950,"close":129800,"volume":35043,"rsi_14":41.81,"sma_20":132670.0,"sma_60":139566.67,"sma_120":143440.0},{"date":"2026-06-16","open":129100,"high":132700,"low":128500,"close":130000,"volume":28556,"rsi_14":37.36,"sma_20":132235.0,"sma_60":139218.33,"sma_120":143434.17},{"date":"2026-06-17","open":130000,"high":134700,"low":128700,"close":131100,"volume":39088,"rsi_14":59.13,"sma_20":129845.0,"sma_60":137275.0,"sma_120":143380.0},{"date":"2026-06-18","open":132000,"high":134400,"low":129900,"close":130600,"volume":33973,"rsi_14":34.61,"sma_20":132070.0,"sma_60":138711.67,"sma_120":143424.17},{"date":"2026-06-19","open":129100,"high":129800,"low":121200,"close":124700,"volume":60592,"rsi_14":30.98,"sma_20":131825.0,"sma_60":138410.0,"sma_120":143390.0},{"date":"2026-06-22","open":122600,"high":124000,"low":120200,"close":121500,"volume":44585,"rsi_14":31.34,"sma_20":131305.0,"sma_60":138026.67,"sma_120":143329.17},{"date":"2026-06-23","open":121300,"high":124100,"low":118100,"close":118600,"volume":47187,"rsi_14":33.58,"sma_20":130285.0,"sma_60":137520.0,"sma_120":143211.67},{"date":"2026-06-24","open":118800,"high":125500,"low":116600,"close":125000,"volume":53521,"rsi_14":43.76,"sma_20":129375.0,"sma_60":137131.67,"sma_120":143142.5},{"date":"2026-06-25","open":125800,"high":128800,"low":122900,"close":123700,"volume":42687,"rsi_14":46.3,"sma_20":128050.0,"sma_60":136676.67,"sma_120":143080.83},{"date":"2026-06-26","open":123000,"high":123000,"low":115900,"close":117900,"volume":52153,"rsi_14":49.02,"sma_20":126810.0,"sma_60":136225.0,"sma_120":142988.33},{"date":"2026-06-29","open":119200,"high":128100,"low":118100,"close":127900,"volume":66994,"rsi_14":54.98,"sma_20":126135.0,"sma_60":135975.0,"sma_120":142973.33},{"date":"2026-06-30","open":126100,"high":126800,"low":119700,"close":120200,"volume":61372,"rsi_14":48.2,"sma_20":125260.0,"sma_60":135510.0,"sma_120":142885.83},{"date":"2026-07-01","open":122800,"high":124800,"low":119000,"close":124000,"volume":53048,"rsi_14":49.82,"sma_20":124865.0,"sma_60":135225.0,"sma_120":142825.0},{"date":"2026-07-02","open":124400,"high":125500,"low":120000,"close":121900,"volume":27830,"rsi_14":45.86,"sma_20":124425.0,"sma_60":134913.33,"sma_120":142744.17},{"date":"2026-07-03","open":123100,"high":124200,"low":119500,"close":122800,"volume":47469,"rsi_14":43.24,"sma_20":124220.0,"sma_60":134626.67,"sma_120":142661.67},{"date":"2026-07-06","open":124000,"high":125600,"low":120500,"close":122500,"volume":23521,"rsi_14":42.77,"sma_20":124410.0,"sma_60":134361.67,"sma_120":142612.5},{"date":"2026-07-07","open":122600,"high":125000,"low":121000,"close":125000,"volume":30188,"rsi_14":44.28,"sma_20":124495.0,"sma_60":134068.33,"sma_120":142555.0},{"date":"2026-07-08","open":125200,"high":126100,"low":119100,"close":121200,"volume":30793,"rsi_14":41.7,"sma_20":124450.0,"sma_60":133683.33,"sma_120":142469.17},{"date":"2026-07-09","open":121300,"high":122650,"low":117500,"close":120600,"volume":56986,"rsi_14":46.0,"sma_20":124270.0,"sma_60":133288.33,"sma_120":142333.33},{"date":"2026-07-10","open":120200,"high":126500,"low":120200,"close":123200,"volume":54426,"rsi_14":51.68,"sma_20":124110.0,"sma_60":132970.0,"sma_120":142199.17},{"date":"2026-07-13","open":124300,"high":126600,"low":119100,"close":120500,"volume":43535,"rsi_14":51.88,"sma_20":123645.0,"sma_60":132578.33,"sma_120":142041.67},{"date":"2026-07-14","open":121700,"high":122000,"low":118500,"close":119400,"volume":61999,"rsi_14":43.81,"sma_20":123115.0,"sma_60":132101.67,"sma_120":141882.5},{"date":"2026-07-15","open":121200,"high":123500,"low":120100,"close":121500,"volume":48512,"rsi_14":47.61,"sma_20":122635.0,"sma_60":131633.33,"sma_120":141778.33},{"date":"2026-07-16","open":122000,"high":124400,"low":119800,"close":122800,"volume":24353,"rsi_14":55.9,"sma_20":122245.0,"sma_60":131160.0,"sma_120":141698.33},{"date":"2026-07-20","open":122500,"high":123100,"low":119000,"close":119600,"volume":29544,"rsi_14":38.04,"sma_20":121990.0,"sma_60":130691.67,"sma_120":141579.17},{"date":"2026-07-21","open":117500,"high":120600,"low":117300,"close":118600,"volume":66366,"rsi_14":47.14,"sma_20":121845.0,"sma_60":130268.33,"sma_120":141479.17},{"date":"2026-07-22","open":119200,"high":121300,"low":118500,"close":118700,"volume":40820,"rsi_14":39.09,"sma_20":121850.0,"sma_60":129875.0,"sma_120":141380.83},{"date":"2026-07-23","open":118700,"high":124000,"low":118700,"close":123100,"volume":41948,"rsi_14":52.26,"sma_20":121755.0,"sma_60":129556.67,"sma_120":141325.83},{"date":"2026-07-24","open":120000,"high":126400,"low":120000,"close":123700,"volume":25367,"rsi_14":51.71,"sma_20":121755.0,"sma_60":129236.67,"sma_120":141237.5},{"date":"2026-07-27","open":123000,"high":126500,"low":121500,"close":123800,"volume":46215,"rsi_14":52.49,"sma_20":122050.0,"sma_60":128940.0,"sma_120":141150.0},{"date":"2026-07-28","open":121600,"high":123700,"low":118900,"close":120600,"volume":19206,"rsi_14":41.79,"sma_20":121685.0,"sma_60":128615.0,"sma_120":141025.0},{"date":"2026-07-29","open":119800,"high":121600,"low":111500,"close":113200,"volume":69915,"rsi_14":36.84,"sma_20":121335.0,"sma_60":128181.67,"sma_120":140632.5},{"date":"2026-07-30","open":108600,"high":118700,"low":108100,"close":114200,"volume":59451,"rsi_14":39.61,"sma_20":120845.0,"sma_60":127800.0,"sma_120":140210.0},{"date":"2026-07-31","open":113400,"high":116500,"low":112500,"close":115900,"volume":30013,"rsi_14":37.79,"sma_20":120545.0,"sma_60":127440.0,"sma_120":139870.0},{"date":"2026-08-03","open":114000,"high":114500,"low":105900,"close":113300,"volume":57670,"rsi_14":37.92,"sma_20":120070.0,"sma_60":127065.0,"sma_120":139453.33},{"date":"2026-08-04","open":112300,"high":120200,"low":112200,"close":120000,"volume":51245,"rsi_14":50.85,"sma_20":119945.0,"sma_60":126788.33,"sma_120":139088.33},{"date":"2026-08-05","open":118800,"high":125300,"low":118800,"close":122300,"volume":41286,"rsi_14":51.12,"sma_20":119810.0,"sma_60":126525.0,"sma_120":138690.83},{"date":"2026-08-06","open":121000,"high":127000,"low":121000,"close":126500,"volume":34608,"rsi_14":54.81,"sma_20":120075.0,"sma_60":126396.67,"sma_120":138375.83},{"date":"2026-08-07","open":124400,"high":129900,"low":124400,"close":129900,"volume":28612,"rsi_14":63.31,"sma_20":120540.0,"sma_60":126273.33,"sma_120":138046.67},{"date":"2026-08-10","open":128900,"high":133200,"low":128300,"close":133100,"volume":23205,"rsi_14":67.73,"sma_20":121035.0,"sma_60":126188.33,"sma_120":137746.67},{"date":"2026-08-11","open":132700,"high":136000,"low":131400,"close":132700,"volume":29828,"rsi_14":66.99,"sma_20":121645.0,"sma_60":125986.67,"sma_120":137395.83},{"date":"2026-08-12","open":131500,"high":133500,"low":129200,"close":129500,"volume":29911,"rsi_14":58.0,"sma_20":122150.0,"sma_60":125833.33,"sma_120":136972.5},{"date":"2026-08-13","open":129400,"high":131500,"low":128300,"close":129500,"volume":33035,"rsi_14":57.36,"sma_20":122550.0,"sma_60":125753.33,"sma_120":136599.17},{"date":"2026-08-14","open":129100,"high":130300,"low":127600,"close":129200,"volume":15571,"rsi_14":56.82,"sma_20":122870.0,"sma_60":125728.33,"sma_120":136196.67},{"date":"2026-08-18","open":128000,"high":128600,"low":120300,"close":121800,"volume":36434,"rsi_14":51.37,"sma_20":122980.0,"sma_60":125598.33,"sma_120":135773.33},{"date":"2026-08-19","open":119500,"high":121800,"low":119200,"close":121000,"volume":13205,"rsi_14":60.48,"sma_20":123100.0,"sma_60":125416.67,"sma_120":135339.17},{"date":"2026-08-20","open":133500,"high":133800,"low":123700,"close":125400,"volume":65683,"rsi_14":63.79,"sma_20":123435.0,"sma_60":125190.0,"sma_120":134910.0},{"date":"2026-08-21","open":122800,"high":123700,"low":120000,"close":122100,"volume":29371,"rsi_14":57.35,"sma_20":123385.0,"sma_60":124838.33,"sma_120":134522.5},{"date":"2026-08-24","open":124900,"high":131100,"low":124200,"close":130300,"volume":41331,"rsi_14":67.78,"sma_20":123715.0,"sma_60":124506.67,"sma_120":134220.83},{"date":"2026-08-25","open":127600,"high":129500,"low":124000,"close":126300,"volume":21796,"rsi_14":56.98,"sma_20":123840.0,"sma_60":124233.33,"sma_120":133864.17},{"date":"2026-08-26","open":129100,"high":131000,"low":127100,"close":130500,"volume":19330,"rsi_14":58.72,"sma_20":124335.0,"sma_60":124051.67,"sma_120":133600.83},{"date":"2026-08-27","open":130600,"high":130900,"low":126200,"close":127100,"volume":15160,"rsi_14":50.65,"sma_20":125030.0,"sma_60":123875.0,"sma_120":133504.17},{"date":"2026-08-28","open":126300,"high":130600,"low":125500,"close":130500,"volume":18676,"rsi_14":50.65,"sma_20":125845.0,"sma_60":123851.67,"sma_120":133345.0},{"date":"2026-08-31","open":128900,"high":129300,"low":125700,"close":129100,"volume":17348,"rsi_14":45.5,"sma_20":126505.0,"sma_60":123825.0,"sma_120":133153.33},{"date":"2026-09-01","open":127900,"high":129300,"low":127200,"close":128100,"volume":13517,"rsi_14":44.89,"sma_20":127245.0,"sma_60":123845.0,"sma_120":133019.17},{"date":"2026-09-02","open":127800,"high":131900,"low":126700,"close":127000,"volume":19181,"rsi_14":47.09,"sma_20":127595.0,"sma_60":123983.33,"sma_120":132815.0},{"date":"2026-09-03","open":127900,"high":131300,"low":125700,"close":127000,"volume":17766,"rsi_14":47.09,"sma_20":127830.0,"sma_60":124045.0,"sma_120":132611.67},{"date":"2026-09-04","open":128200,"high":128800,"low":125500,"close":127600,"volume":9199,"rsi_14":48.15,"sma_20":127885.0,"sma_60":124136.67,"sma_120":132431.67},{"date":"2026-09-07","open":128800,"high":128800,"low":125700,"close":127300,"volume":13558,"rsi_14":57.62,"sma_20":127755.0,"sma_60":124188.33,"sma_120":132224.17},{"date":"2026-09-08","open":128400,"high":128500,"low":126100,"close":127000,"volume":17150,"rsi_14":58.43,"sma_20":127450.0,"sma_60":124198.33,"sma_120":132036.67},{"date":"2026-09-09","open":127000,"high":127700,"low":126100,"close":127400,"volume":15358,"rsi_14":53.16,"sma_20":127185.0,"sma_60":124158.33,"sma_120":131862.5},{"date":"2026-09-10","open":126100,"high":130100,"low":125400,"close":130100,"volume":26875,"rsi_14":62.9,"sma_20":127215.0,"sma_60":124160.0,"sma_120":131689.17},{"date":"2026-09-11","open":128300,"high":131100,"low":127200,"close":128300,"volume":20355,"rsi_14":45.93,"sma_20":127155.0,"sma_60":124113.33,"sma_120":131548.33},{"date":"2026-09-14","open":127100,"high":128000,"low":124800,"close":127600,"volume":15217,"rsi_14":53.05,"sma_20":127075.0,"sma_60":124063.33,"sma_120":131387.5},{"date":"2026-09-15","open":126300,"high":127400,"low":124800,"close":125600,"volume":15789,"rsi_14":37.17,"sma_20":127265.0,"sma_60":124078.33,"sma_120":131244.17},{"date":"2026-09-16","open":126000,"high":126300,"low":121600,"close":122900,"volume":17432,"rsi_14":38.59,"sma_20":127360.0,"sma_60":124101.67,"sma_120":131064.17},{"date":"2026-09-17","open":123600,"high":124200,"low":122000,"close":123600,"volume":12744,"rsi_14":28.03,"sma_20":127270.0,"sma_60":124185.0,"sma_120":130852.5},{"date":"2026-09-18","open":124200,"high":124200,"low":120700,"close":122100,"volume":117126,"rsi_14":27.85,"sma_20":127270.0,"sma_60":124136.67,"sma_120":130634.17},{"date":"2026-09-21","open":122000,"high":126500,"low":121900,"close":125400,"volume":18164,"rsi_14":42.54,"sma_20":127025.0,"sma_60":124165.0,"sma_120":130420.83},{"date":"2026-09-22","open":125700,"high":126300,"low":123100,"close":123400,"volume":18851,"rsi_14":40.53,"sma_20":126880.0,"sma_60":124256.67,"sma_120":130240.83},{"date":"2026-09-23","open":123800,"high":125400,"low":122700,"close":123000,"volume":14262,"rsi_14":39.69,"sma_20":126505.0,"sma_60":124175.0,"sma_120":130075.0},{"date":"2026-09-28","open":123400,"high":124800,"low":122600,"close":122900,"volume":12578,"rsi_14":37.57,"sma_20":126295.0,"sma_60":124220.0,"sma_120":129865.0},{"date":"2026-09-29","open":124300,"high":124600,"low":121400,"close":122600,"volume":12951,"rsi_14":37.57,"sma_20":125900.0,"sma_60":124196.67,"sma_120":129710.83},{"date":"2026-09-30","open":123800,"high":124700,"low":121300,"close":123100,"volume":21185,"rsi_14":39.79,"sma_20":125600.0,"sma_60":124216.67,"sma_120":129565.0},{"date":"2026-10-01","open":124400,"high":129600,"low":123400,"close":128600,"volume":33177,"rsi_14":52.48,"sma_20":125625.0,"sma_60":124313.33,"sma_120":129470.0},{"date":"2026-10-02","open":129100,"high":129800,"low":124300,"close":126600,"volume":14875,"rsi_14":42.55,"sma_20":125605.0,"sma_60":124381.67,"sma_120":129371.67},{"date":"2026-10-06","open":126500,"high":130500,"low":126400,"close":127900,"volume":22805,"rsi_14":49.13,"sma_20":125650.0,"sma_60":124430.0,"sma_120":129249.17},{"date":"2026-10-07","open":129200,"high":131000,"low":127700,"close":130400,"volume":26923,"rsi_14":55.65,"sma_20":125790.0,"sma_60":124583.33,"sma_120":129133.33},{"date":"2026-10-08","open":130500,"high":130500,"low":127000,"close":128000,"volume":30053,"rsi_14":54.76,"sma_20":125825.0,"sma_60":124706.67,"sma_120":128997.5},{"date":"2026-10-12","open":129200,"high":130700,"low":127000,"close":127900,"volume":15883,"rsi_14":61.06,"sma_20":125870.0,"sma_60":124785.0,"sma_120":128877.5},{"date":"2026-10-13","open":127200,"high":127500,"low":123200,"close":125700,"volume":18861,"rsi_14":54.36,"sma_20":125785.0,"sma_60":124871.67,"sma_120":128725.0},{"date":"2026-10-14","open":126800,"high":130300,"low":125800,"close":128400,"volume":15644,"rsi_14":62.45,"sma_20":125700.0,"sma_60":125021.67,"sma_120":128561.67},{"date":"2026-10-15","open":127900,"high":130800,"low":123100,"close":124500,"volume":15260,"rsi_14":48.26,"sma_20":125510.0,"sma_60":125071.67,"sma_120":128352.5},{"date":"2026-10-16","open":126500,"high":130600,"low":125500,"close":128200,"volume":19442,"rsi_14":58.7,"sma_20":125540.0,"sma_60":125161.67,"sma_120":128160.83},{"date":"2026-10-19","open":127500,"high":130900,"low":126600,"close":129800,"volume":18158,"rsi_14":61.81,"sma_20":125750.0,"sma_60":125331.67,"sma_120":128011.67},{"date":"2026-10-20","open":129300,"high":134400,"low":128600,"close":132300,"volume":29317,"rsi_14":65.06,"sma_20":126220.0,"sma_60":125560.0,"sma_120":127914.17},{"date":"2026-10-21","open":133300,"high":137500,"low":129500,"close":131700,"volume":27996,"rsi_14":64.44,"sma_20":126625.0,"sma_60":125776.67,"sma_120":127825.83},{"date":"2026-10-22","open":130200,"high":133000,"low":128800,"close":129700,"volume":19506,"rsi_14":60.0,"sma_20":127005.0,"sma_60":125886.67,"sma_120":127721.67},{"date":"2026-10-23","open":130702,"high":133298,"low":128905,"close":131300,"volume":28225}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-7552.969999999998,"pbr":1.16,"per":null,"roa":0.04,"roe":0.08,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":1963952354329.0,"analysis":"ROE 0.1%입니다. 시가총액 1.54조. 매출 1.96조, 영업이익 472.77억.","eps_basis":"TTM","debt_ratio":1.1243875246629276,"market_cap":1534466204700,"net_income":-63451279936.0,"total_debt":1491157582276.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.01,"total_assets":2817352999397.0,"total_equity":1326195417121.0,"profit_margin":-3.23,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":47277251828.0,"operating_margin":2.41,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":131300.0,"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":151000.0},{"date":"2016-10-25","close":146000.0},{"date":"2016-10-26","close":145500.0},{"date":"2016-10-27","close":148000.0},{"date":"2016-10-28","close":145000.0},{"date":"2016-10-31","close":139500.0},{"date":"2016-11-01","close":141500.0},{"date":"2016-11-02","close":134000.0},{"date":"2016-11-03","close":141000.0},{"date":"2016-11-04","close":145500.0},{"date":"2016-11-07","close":146500.0},{"date":"2016-11-08","close":149500.0},{"date":"2016-11-09","close":148000.0},{"date":"2016-11-10","close":164000.0},{"date":"2016-11-11","close":160000.0},{"date":"2016-11-14","close":160000.0},{"date":"2016-11-15","close":160000.0},{"date":"2016-11-16","close":158500.0},{"date":"2016-11-17","close":155000.0},{"date":"2016-11-18","close":154500.0},{"date":"2016-11-21","close":151000.0},{"date":"2016-11-22","close":151000.0},{"date":"2016-11-23","close":140000.0},{"date":"2016-11-24","close":138500.0},{"date":"2016-11-25","close":140000.0},{"date":"2016-11-28","close":140000.0},{"date":"2016-11-29","close":143000.0},{"date":"2016-11-30","close":146500.0},{"date":"2016-12-01","close":144000.0},{"date":"2016-12-02","close":142000.0},{"date":"2016-12-05","close":142000.0},{"date":"2016-12-06","close":143000.0},{"date":"2016-12-07","close":139500.0},{"date":"2016-12-08","close":141500.0},{"date":"2016-12-09","close":143000.0},{"date":"2016-12-12","close":147000.0},{"date":"2016-12-13","close":154500.0},{"date":"2016-12-14","close":156500.0},{"date":"2016-12-15","close":158000.0},{"date":"2016-12-16","close":156500.0},{"date":"2016-12-19","close":153500.0},{"date":"2016-12-20","close":155000.0},{"date":"2016-12-21","close":156000.0},{"date":"2016-12-22","close":153500.0},{"date":"2016-12-23","close":154000.0},{"date":"2016-12-26","close":155500.0},{"date":"2016-12-27","close":157500.0},{"date":"2016-12-28","close":160000.0},{"date":"2016-12-29","close":157000.0},{"date":"2017-01-02","close":156000.0},{"date":"2017-01-03","close":155500.0},{"date":"2017-01-04","close":157000.0},{"date":"2017-01-05","close":161000.0},{"date":"2017-01-06","close":159000.0},{"date":"2017-01-09","close":154500.0},{"date":"2017-01-10","close":151500.0},{"date":"2017-01-11","close":152000.0},{"date":"2017-01-12","close":147000.0},{"date":"2017-01-13","close":149500.0},{"date":"2017-01-16","close":147500.0},{"date":"2017-01-17","close":148000.0},{"date":"2017-01-18","close":148000.0},{"date":"2017-01-19","close":146000.0},{"date":"2017-01-20","close":145000.0},{"date":"2017-01-23","close":144500.0},{"date":"2017-01-24","close":141000.0},{"date":"2017-01-25","close":138000.0},{"date":"2017-01-26","close":139000.0},{"date":"2017-01-31","close":138000.0},{"date":"2017-02-01","close":144500.0},{"date":"2017-02-02","close":142000.0},{"date":"2017-02-03","close":142500.0},{"date":"2017-02-06","close":140500.0},{"date":"2017-02-07","close":142500.0},{"date":"2017-02-08","close":143000.0},{"date":"2017-02-09","close":140500.0},{"date":"2017-02-10","close":141000.0},{"date":"2017-02-13","close":142000.0},{"date":"2017-02-14","close":143000.0},{"date":"2017-02-15","close":147000.0},{"date":"2017-02-16","close":147000.0},{"date":"2017-02-17","close":147000.0},{"date":"2017-02-20","close":147500.0},{"date":"2017-02-21","close":147000.0},{"date":"2017-02-22","close":146000.0},{"date":"2017-02-23","close":149500.0},{"date":"2017-02-24","close":152500.0},{"date":"2017-02-27","close":153500.0},{"date":"2017-02-28","close":151500.0},{"date":"2017-03-02","close":148000.0},{"date":"2017-03-03","close":149500.0},{"date":"2017-03-06","close":149000.0},{"date":"2017-03-07","close":149500.0},{"date":"2017-03-08","close":149500.0},{"date":"2017-03-09","close":150500.0},{"date":"2017-03-10","close":154500.0},{"date":"2017-03-13","close":155000.0},{"date":"2017-03-14","close":151500.0},{"date":"2017-03-15","close":152500.0},{"date":"2017-03-16","close":154000.0},{"date":"2017-03-17","close":154000.0},{"date":"2017-03-20","close":155000.0},{"date":"2017-03-21","close":155500.0},{"date":"2017-03-22","close":152500.0},{"date":"2017-03-23","close":151000.0},{"date":"2017-03-24","close":152500.0},{"date":"2017-03-27","close":157500.0},{"date":"2017-03-28","close":158500.0},{"date":"2017-03-29","close":158000.0},{"date":"2017-03-30","close":158000.0},{"date":"2017-03-31","close":158500.0},{"date":"2017-04-03","close":162000.0},{"date":"2017-04-04","close":163500.0},{"date":"2017-04-05","close":162000.0},{"date":"2017-04-06","close":163500.0},{"date":"2017-04-07","close":161500.0},{"date":"2017-04-10","close":158000.0},{"date":"2017-04-11","close":158000.0},{"date":"2017-04-12","close":154000.0},{"date":"2017-04-13","close":157000.0},{"date":"2017-04-14","close":156500.0},{"date":"2017-04-17","close":158000.0},{"date":"2017-04-18","close":161000.0},{"date":"2017-04-19","close":161000.0},{"date":"2017-04-20","close":163500.0},{"date":"2017-04-21","close":164000.0},{"date":"2017-04-24","close":162500.0},{"date":"2017-04-25","close":163500.0},{"date":"2017-04-26","close":162000.0},{"date":"2017-04-27","close":164500.0},{"date":"2017-04-28","close":164000.0},{"date":"2017-05-02","close":165000.0},{"date":"2017-05-04","close":166000.0},{"date":"2017-05-08","close":170000.0},{"date":"2017-05-10","close":170500.0},{"date":"2017-05-11","close":176000.0},{"date":"2017-05-12","close":175000.0},{"date":"2017-05-15","close":174500.0},{"date":"2017-05-16","close":173500.0},{"date":"2017-05-17","close":175000.0},{"date":"2017-05-18","close":171000.0},{"date":"2017-05-19","close":171000.0},{"date":"2017-05-22","close":172500.0},{"date":"2017-05-23","close":173000.0},{"date":"2017-05-24","close":176500.0},{"date":"2017-05-25","close":175500.0},{"date":"2017-05-26","close":176000.0},{"date":"2017-05-29","close":174000.0},{"date":"2017-05-30","close":177000.0},{"date":"2017-05-31","close":180000.0},{"date":"2017-06-01","close":180000.0},{"date":"2017-06-02","close":180000.0},{"date":"2017-06-05","close":185000.0},{"date":"2017-06-07","close":185500.0},{"date":"2017-06-08","close":186000.0},{"date":"2017-06-09","close":180500.0},{"date":"2017-06-12","close":175000.0},{"date":"2017-06-13","close":180000.0},{"date":"2017-06-14","close":178000.0},{"date":"2017-06-15","close":177500.0},{"date":"2017-06-16","close":172000.0},{"date":"2017-06-19","close":175000.0},{"date":"2017-06-20","close":177500.0},{"date":"2017-06-21","close":179000.0},{"date":"2017-06-22","close":177000.0},{"date":"2017-06-23","close":181000.0},{"date":"2017-06-26","close":176000.0},{"date":"2017-06-27","close":178000.0},{"date":"2017-06-28","close":175000.0},{"date":"2017-06-29","close":177000.0},{"date":"2017-06-30","close":174500.0},{"date":"2017-07-03","close":173000.0},{"date":"2017-07-04","close":175000.0},{"date":"2017-07-05","close":174000.0},{"date":"2017-07-06","close":176000.0},{"date":"2017-07-07","close":178000.0},{"date":"2017-07-10","close":172500.0},{"date":"2017-07-11","close":172000.0},{"date":"2017-07-12","close":172000.0},{"date":"2017-07-13","close":171000.0},{"date":"2017-07-14","close":172000.0},{"date":"2017-07-17","close":176500.0},{"date":"2017-07-18","close":177000.0},{"date":"2017-07-19","close":177500.0},{"date":"2017-07-20","close":180000.0},{"date":"2017-07-21","close":177500.0},{"date":"2017-07-24","close":180000.0},{"date":"2017-07-25","close":182500.0},{"date":"2017-07-26","close":187500.0},{"date":"2017-07-27","close":183500.0},{"date":"2017-07-28","close":184500.0},{"date":"2017-07-31","close":184000.0},{"date":"2017-08-01","close":183500.0},{"date":"2017-08-02","close":183000.0},{"date":"2017-08-03","close":178500.0},{"date":"2017-08-04","close":178000.0},{"date":"2017-08-07","close":180000.0},{"date":"2017-08-08","close":180500.0},{"date":"2017-08-09","close":182000.0},{"date":"2017-08-10","close":184000.0},{"date":"2017-08-11","close":181000.0},{"date":"2017-08-14","close":178500.0},{"date":"2017-08-16","close":177000.0},{"date":"2017-08-17","close":178000.0},{"date":"2017-08-18","close":178500.0},{"date":"2017-08-21","close":178500.0},{"date":"2017-08-22","close":180500.0},{"date":"2017-08-23","close":179000.0},{"date":"2017-08-24","close":180500.0},{"date":"2017-08-25","close":179500.0},{"date":"2017-08-28","close":182500.0},{"date":"2017-08-29","close":183000.0},{"date":"2017-08-30","close":184500.0},{"date":"2017-08-31","close":181500.0},{"date":"2017-09-01","close":188500.0},{"date":"2017-09-04","close":184500.0},{"date":"2017-09-05","close":183000.0},{"date":"2017-09-06","close":183500.0},{"date":"2017-09-07","close":186000.0},{"date":"2017-09-08","close":184500.0},{"date":"2017-09-11","close":187000.0},{"date":"2017-09-12","close":186500.0},{"date":"2017-09-13","close":183500.0},{"date":"2017-09-14","close":185000.0},{"date":"2017-09-15","close":186000.0},{"date":"2017-09-18","close":184000.0},{"date":"2017-09-19","close":187500.0},{"date":"2017-09-20","close":202500.0},{"date":"2017-09-21","close":199500.0},{"date":"2017-09-22","close":193500.0},{"date":"2017-09-25","close":194500.0},{"date":"2017-09-26","close":198500.0},{"date":"2017-09-27","close":198500.0},{"date":"2017-09-28","close":200000.0},{"date":"2017-09-29","close":200500.0},{"date":"2017-10-10","close":203500.0},{"date":"2017-10-11","close":197500.0},{"date":"2017-10-12","close":207500.0},{"date":"2017-10-13","close":207000.0},{"date":"2017-10-16","close":207500.0},{"date":"2017-10-17","close":207000.0},{"date":"2017-10-18","close":207500.0},{"date":"2017-10-19","close":209000.0},{"date":"2017-10-20","close":209500.0},{"date":"2017-10-23","close":206500.0},{"date":"2017-10-24","close":208500.0},{"date":"2017-10-25","close":211500.0},{"date":"2017-10-26","close":211000.0},{"date":"2017-10-27","close":207500.0},{"date":"2017-10-30","close":208000.0},{"date":"2017-10-31","close":211000.0},{"date":"2017-11-01","close":207500.0},{"date":"2017-11-02","close":202000.0},{"date":"2017-11-03","close":209000.0},{"date":"2017-11-06","close":219000.0},{"date":"2017-11-07","close":215500.0},{"date":"2017-11-08","close":222500.0},{"date":"2017-11-09","close":222500.0},{"date":"2017-11-10","close":219500.0},{"date":"2017-11-13","close":223000.0},{"date":"2017-11-14","close":224000.0},{"date":"2017-11-15","close":230500.0},{"date":"2017-11-16","close":228500.0},{"date":"2017-11-17","close":223000.0},{"date":"2017-11-20","close":236000.0},{"date":"2017-11-21","close":239000.0},{"date":"2017-11-22","close":231000.0},{"date":"2017-11-23","close":237500.0},{"date":"2017-11-24","close":228500.0},{"date":"2017-11-27","close":229500.0},{"date":"2017-11-28","close":225000.0},{"date":"2017-11-29","close":228000.0},{"date":"2017-11-30","close":215000.0},{"date":"2017-12-01","close":224500.0},{"date":"2017-12-04","close":222500.0},{"date":"2017-12-05","close":218000.0},{"date":"2017-12-06","close":214000.0},{"date":"2017-12-07","close":208000.0},{"date":"2017-12-08","close":210500.0},{"date":"2017-12-11","close":220000.0},{"date":"2017-12-12","close":218500.0},{"date":"2017-12-13","close":224500.0},{"date":"2017-12-14","close":220000.0},{"date":"2017-12-15","close":223500.0},{"date":"2017-12-18","close":221000.0},{"date":"2017-12-19","close":215500.0},{"date":"2017-12-20","close":218000.0},{"date":"2017-12-21","close":211000.0},{"date":"2017-12-22","close":222500.0},{"date":"2017-12-26","close":223500.0},{"date":"2017-12-27","close":226000.0},{"date":"2017-12-28","close":226000.0},{"date":"2018-01-02","close":211177.6094},{"date":"2018-01-03","close":210247.3125},{"date":"2018-01-04","close":194897.3906},{"date":"2018-01-05","close":199548.9062},{"date":"2018-01-08","close":196758.0156},{"date":"2018-01-09","close":198153.4531},{"date":"2018-01-10","close":199548.9062},{"date":"2018-01-11","close":201874.6406},{"date":"2018-01-12","close":212107.9219},{"date":"2018-01-15","close":217689.7031},{"date":"2018-01-16","close":213038.2031},{"date":"2018-01-17","close":205595.8281},{"date":"2018-01-18","close":206060.9688},{"date":"2018-01-19","close":203735.2344},{"date":"2018-01-22","close":206526.125},{"date":"2018-01-23","close":215829.0938},{"date":"2018-01-24","close":215363.9531},{"date":"2018-01-25","close":212573.0625},{"date":"2018-01-26","close":213968.5},{"date":"2018-01-29","close":221410.8906},{"date":"2018-01-30","close":230248.7031},{"date":"2018-01-31","close":220015.4219},{"date":"2018-02-01","close":210712.4531},{"date":"2018-02-02","close":210247.3125},{"date":"2018-02-05","close":193501.9531},{"date":"2018-02-06","close":191176.2188},{"date":"2018-02-07","close":180012.6094},{"date":"2018-02-08","close":183268.6719},{"date":"2018-02-09","close":177686.8906},{"date":"2018-02-12","close":187455.0},{"date":"2018-02-13","close":185594.4062},{"date":"2018-02-14","close":189780.75},{"date":"2018-02-19","close":198153.4531},{"date":"2018-02-20","close":197223.1562},{"date":"2018-02-21","close":200944.3281},{"date":"2018-02-22","close":197688.2812},{"date":"2018-02-23","close":201409.4844},{"date":"2018-02-26","close":204665.5156},{"date":"2018-02-27","close":204665.5156},{"date":"2018-02-28","close":201874.6406},{"date":"2018-03-02","close":204665.5156},{"date":"2018-03-05","close":199548.9062},{"date":"2018-03-06","close":199548.9062},{"date":"2018-03-07","close":194897.3906},{"date":"2018-03-08","close":189780.75},{"date":"2018-03-09","close":195827.7031},{"date":"2018-03-12","close":197223.1562},{"date":"2018-03-13","close":193501.9531},{"date":"2018-03-14","close":193967.0938},{"date":"2018-03-15","close":195827.7031},{"date":"2018-03-16","close":194897.3906},{"date":"2018-03-19","close":189780.75},{"date":"2018-03-20","close":189780.75},{"date":"2018-03-21","close":189780.75},{"date":"2018-03-22","close":190245.9062},{"date":"2018-03-23","close":184198.9688},{"date":"2018-03-26","close":188850.4688},{"date":"2018-03-27","close":191176.2188},{"date":"2018-03-28","close":184664.1094},{"date":"2018-03-29","close":186989.8594},{"date":"2018-03-30","close":192106.5156},{"date":"2018-04-02","close":193501.9531},{"date":"2018-04-03","close":192106.5156},{"date":"2018-04-04","close":191641.3438},{"date":"2018-04-05","close":192571.6719},{"date":"2018-04-06","close":192571.6719},{"date":"2018-04-09","close":199083.7344},{"date":"2018-04-10","close":206991.2812},{"date":"2018-04-11","close":206526.125},{"date":"2018-04-12","close":199548.9062},{"date":"2018-04-13","close":199548.9062},{"date":"2018-04-16","close":200479.1719},{"date":"2018-04-17","close":199083.7344},{"date":"2018-04-18","close":194897.3906},{"date":"2018-04-19","close":194432.2188},{"date":"2018-04-20","close":201874.6406},{"date":"2018-04-23","close":200014.0312},{"date":"2018-04-24","close":200479.1719},{"date":"2018-04-25","close":195362.5625},{"date":"2018-04-26","close":195827.7031},{"date":"2018-04-27","close":198153.4531},{"date":"2018-04-30","close":201409.4844},{"date":"2018-05-02","close":211642.7656},{"date":"2018-05-03","close":211177.6094},{"date":"2018-05-04","close":210247.3125},{"date":"2018-05-08","close":202804.9375},{"date":"2018-05-09","close":204665.5156},{"date":"2018-05-10","close":204200.3906},{"date":"2018-05-11","close":204665.5156},{"date":"2018-05-14","close":209317.0156},{"date":"2018-05-15","close":209317.0156},{"date":"2018-05-16","close":208851.875},{"date":"2018-05-17","close":212573.0625},{"date":"2018-05-18","close":209782.1719},{"date":"2018-05-21","close":206991.2812},{"date":"2018-05-23","close":204665.5156},{"date":"2018-05-24","close":207456.4375},{"date":"2018-05-25","close":208386.7031},{"date":"2018-05-28","close":211177.6094},{"date":"2018-05-29","close":208851.875},{"date":"2018-05-30","close":204200.3906},{"date":"2018-05-31","close":204665.5156},{"date":"2018-06-01","close":205130.6719},{"date":"2018-06-04","close":201874.6406},{"date":"2018-06-05","close":200944.3281},{"date":"2018-06-07","close":198618.5781},{"date":"2018-06-08","close":196758.0156},{"date":"2018-06-11","close":198153.4531},{"date":"2018-06-12","close":206991.2812},{"date":"2018-06-14","close":207456.4375},{"date":"2018-06-15","close":206991.2812},{"date":"2018-06-18","close":206526.125},{"date":"2018-06-19","close":193036.7969},{"date":"2018-06-20","close":198618.5781},{"date":"2018-06-21","close":195827.7031},{"date":"2018-06-22","close":200944.3281},{"date":"2018-06-25","close":197688.2812},{"date":"2018-06-26","close":199083.7344},{"date":"2018-06-27","close":200479.1719},{"date":"2018-06-28","close":197688.2812},{"date":"2018-06-29","close":192106.5156},{"date":"2018-07-02","close":186524.7344},{"date":"2018-07-03","close":183733.8281},{"date":"2018-07-04","close":186989.8594},{"date":"2018-07-05","close":183268.6719},{"date":"2018-07-06","close":183733.8281},{"date":"2018-07-09","close":183268.6719},{"date":"2018-07-10","close":184198.9688},{"date":"2018-07-11","close":180942.9219},{"date":"2018-07-12","close":181408.0781},{"date":"2018-07-13","close":180477.7969},{"date":"2018-07-16","close":177221.7344},{"date":"2018-07-17","close":176291.4531},{"date":"2018-07-18","close":173965.6719},{"date":"2018-07-19","close":170709.6562},{"date":"2018-07-20","close":172105.1094},{"date":"2018-07-23","close":167453.6094},{"date":"2018-07-24","close":168383.9219},{"date":"2018-07-25","close":161871.8438},{"date":"2018-07-26","close":166058.1719},{"date":"2018-07-27","close":166988.4688},{"date":"2018-07-30","close":169314.2031},{"date":"2018-07-31","close":165593.0},{"date":"2018-08-01","close":171174.8281},{"date":"2018-08-02","close":169779.3594},{"date":"2018-08-03","close":172570.2188},{"date":"2018-08-06","close":173965.6719},{"date":"2018-08-07","close":170709.6562},{"date":"2018-08-08","close":173035.4062},{"date":"2018-08-09","close":173965.6719},{"date":"2018-08-10","close":171639.9531},{"date":"2018-08-13","close":168383.9219},{"date":"2018-08-14","close":170709.6562},{"date":"2018-08-16","close":166523.3125},{"date":"2018-08-17","close":175826.3125},{"date":"2018-08-20","close":175826.3125},{"date":"2018-08-21","close":175361.1562},{"date":"2018-08-22","close":171174.8281},{"date":"2018-08-23","close":172105.1094},{"date":"2018-08-24","close":173500.5625},{"date":"2018-08-27","close":176291.4531},{"date":"2018-08-28","close":174430.8438},{"date":"2018-08-29","close":173500.5625},{"date":"2018-08-30","close":173500.5625},{"date":"2018-08-31","close":182338.3906},{"date":"2018-09-03","close":187455.0},{"date":"2018-09-04","close":184198.9688},{"date":"2018-09-05","close":184198.9688},{"date":"2018-09-06","close":181408.0781},{"date":"2018-09-07","close":182338.3906},{"date":"2018-09-10","close":181873.25},{"date":"2018-09-11","close":181873.25},{"date":"2018-09-12","close":185129.2812},{"date":"2018-09-13","close":183268.6719},{"date":"2018-09-14","close":184198.9688},{"date":"2018-09-17","close":186059.5781},{"date":"2018-09-18","close":185594.4062},{"date":"2018-09-19","close":185594.4062},{"date":"2018-09-20","close":187920.1562},{"date":"2018-09-21","close":187920.1562},{"date":"2018-09-27","close":162336.9844},{"date":"2018-09-28","close":162802.125},{"date":"2018-10-01","close":156755.2031},{"date":"2018-10-02","close":152103.7031},{"date":"2018-10-04","close":153964.2969},{"date":"2018-10-05","close":149777.9531},{"date":"2018-10-08","close":147452.2344},{"date":"2018-10-10","close":142335.5625},{"date":"2018-10-11","close":133962.875},{"date":"2018-10-12","close":137684.0781},{"date":"2018-10-15","close":135358.3438},{"date":"2018-10-16","close":135358.3438},{"date":"2018-10-17","close":135358.3438},{"date":"2018-10-18","close":133497.7344},{"date":"2018-10-19","close":132102.2812},{"date":"2018-10-22","close":130241.6953},{"date":"2018-10-23","close":125590.2109},{"date":"2018-10-24","close":126520.5234},{"date":"2018-10-25","close":122799.3047},{"date":"2018-10-26","close":121403.875},{"date":"2018-10-29","close":114891.7969},{"date":"2018-10-30","close":118612.9844},{"date":"2018-10-31","close":111170.5938},{"date":"2018-11-01","close":116287.2266},{"date":"2018-11-02","close":126055.3672},{"date":"2018-11-05","close":127450.8203},{"date":"2018-11-06","close":130706.8438},{"date":"2018-11-07","close":125590.2109},{"date":"2018-11-08","close":129776.5625},{"date":"2018-11-09","close":128381.0938},{"date":"2018-11-12","close":126520.5234},{"date":"2018-11-13","close":125125.0547},{"date":"2018-11-14","close":128381.0938},{"date":"2018-11-15","close":130706.8438},{"date":"2018-11-16","close":130706.8438},{"date":"2018-11-19","close":134893.1719},{"date":"2018-11-20","close":134428.0625},{"date":"2018-11-21","close":134893.1719},{"date":"2018-11-22","close":131172.0156},{"date":"2018-11-23","close":128381.0938},{"date":"2018-11-26","close":133497.7344},{"date":"2018-11-27","close":133032.5938},{"date":"2018-11-28","close":132102.2812},{"date":"2018-11-29","close":130241.6953},{"date":"2018-11-30","close":132102.2812},{"date":"2018-12-03","close":134893.1719},{"date":"2018-12-04","close":134428.0625},{"date":"2018-12-05","close":133032.5938},{"date":"2018-12-06","close":130706.8438},{"date":"2018-12-07","close":128381.0938},{"date":"2018-12-10","close":127915.9609},{"date":"2018-12-11","close":125125.0547},{"date":"2018-12-12","close":126520.5234},{"date":"2018-12-13","close":128381.0938},{"date":"2018-12-14","close":127915.9609},{"date":"2018-12-17","close":123264.4609},{"date":"2018-12-18","close":124194.7578},{"date":"2018-12-19","close":126520.5234},{"date":"2018-12-20","close":125590.2109},{"date":"2018-12-21","close":127450.8203},{"date":"2018-12-24","close":126520.5234},{"date":"2018-12-26","close":124194.7578},{"date":"2018-12-27","close":126069.3984},{"date":"2018-12-28","close":127475.3828},{"date":"2019-01-02","close":127944.0312},{"date":"2019-01-03","close":122320.125},{"date":"2019-01-04","close":124663.4219},{"date":"2019-01-07","close":129818.6719},{"date":"2019-01-08","close":129350.0},{"date":"2019-01-09","close":133099.3125},{"date":"2019-01-10","close":130756.0},{"date":"2019-01-11","close":127475.3828},{"date":"2019-01-14","close":125132.0781},{"date":"2019-01-15","close":126069.3984},{"date":"2019-01-16","close":125600.7422},{"date":"2019-01-17","close":125600.7422},{"date":"2019-01-18","close":126538.0547},{"date":"2019-01-21","close":125600.7422},{"date":"2019-01-22","close":125600.7422},{"date":"2019-01-23","close":127475.3828},{"date":"2019-01-24","close":128412.7031},{"date":"2019-01-25","close":124663.4219},{"date":"2019-01-28","close":124194.7578},{"date":"2019-01-29","close":123726.0938},{"date":"2019-01-30","close":123726.0938},{"date":"2019-01-31","close":128412.7031},{"date":"2019-02-01","close":127475.3828},{"date":"2019-02-07","close":127475.3828},{"date":"2019-02-08","close":132162.0},{"date":"2019-02-11","close":136848.5781},{"date":"2019-02-12","close":136848.5781},{"date":"2019-02-13","close":138723.2031},{"date":"2019-02-14","close":138254.5469},{"date":"2019-02-15","close":137317.2344},{"date":"2019-02-18","close":138254.5469},{"date":"2019-02-19","close":142472.4844},{"date":"2019-02-20","close":141066.5},{"date":"2019-02-21","close":139191.875},{"date":"2019-02-22","close":140597.8281},{"date":"2019-02-25","close":140129.1719},{"date":"2019-02-26","close":141535.1719},{"date":"2019-02-27","close":144815.7656},{"date":"2019-02-28","close":141535.1719},{"date":"2019-03-04","close":146221.75},{"date":"2019-03-05","close":147159.0938},{"date":"2019-03-06","close":145753.0781},{"date":"2019-03-07","close":143878.4688},{"date":"2019-03-08","close":141535.1719},{"date":"2019-03-11","close":142941.125},{"date":"2019-03-12","close":144815.7656},{"date":"2019-03-13","close":143409.8125},{"date":"2019-03-14","close":148565.0625},{"date":"2019-03-15","close":144347.1094},{"date":"2019-03-18","close":141535.1719},{"date":"2019-03-19","close":139660.5156},{"date":"2019-03-20","close":138723.2031},{"date":"2019-03-21","close":136848.5781},{"date":"2019-03-22","close":136379.9062},{"date":"2019-03-25","close":133099.3125},{"date":"2019-03-26","close":133567.9531},{"date":"2019-03-27","close":134973.9375},{"date":"2019-03-28","close":132162.0},{"date":"2019-03-29","close":135442.5938},{"date":"2019-04-01","close":135442.5938},{"date":"2019-04-02","close":134505.2656},{"date":"2019-04-03","close":136848.5781},{"date":"2019-04-04","close":135911.2344},{"date":"2019-04-05","close":134973.9375},{"date":"2019-04-08","close":134505.2656},{"date":"2019-04-09","close":133099.3125},{"date":"2019-04-10","close":134036.6094},{"date":"2019-04-11","close":134973.9375},{"date":"2019-04-12","close":136379.9062},{"date":"2019-04-15","close":135911.2344},{"date":"2019-04-16","close":135911.2344},{"date":"2019-04-17","close":136848.5781},{"date":"2019-04-18","close":134036.6094},{"date":"2019-04-19","close":134973.9375},{"date":"2019-04-22","close":134505.2656},{"date":"2019-04-23","close":134505.2656},{"date":"2019-04-24","close":134036.6094},{"date":"2019-04-25","close":134973.9375},{"date":"2019-04-26","close":135442.5938},{"date":"2019-04-29","close":135442.5938},{"date":"2019-04-30","close":134973.9375},{"date":"2019-05-02","close":130287.3203},{"date":"2019-05-03","close":130756.0},{"date":"2019-05-07","close":127006.7344},{"date":"2019-05-08","close":127944.0312},{"date":"2019-05-09","close":124194.7578},{"date":"2019-05-10","close":122788.7812},{"date":"2019-05-13","close":118570.8516},{"date":"2019-05-14","close":120445.4922},{"date":"2019-05-15","close":121851.4609},{"date":"2019-05-16","close":122788.7812},{"date":"2019-05-17","close":120445.4922},{"date":"2019-05-20","close":118102.1953},{"date":"2019-05-21","close":117164.8672},{"date":"2019-05-22","close":117164.8672},{"date":"2019-05-23","close":116696.1953},{"date":"2019-05-24","close":114821.5781},{"date":"2019-05-27","close":116696.1953},{"date":"2019-05-28","close":116227.5469},{"date":"2019-05-29","close":112946.9453},{"date":"2019-05-30","close":114821.5781},{"date":"2019-05-31","close":117164.8672},{"date":"2019-06-03","close":117164.8672},{"date":"2019-06-04","close":111540.9609},{"date":"2019-06-05","close":112009.6172},{"date":"2019-06-07","close":112478.2656},{"date":"2019-06-10","close":113884.25},{"date":"2019-06-11","close":115758.8906},{"date":"2019-06-12","close":114821.5781},{"date":"2019-06-13","close":116696.1953},{"date":"2019-06-14","close":114821.5781},{"date":"2019-06-17","close":115290.2344},{"date":"2019-06-18","close":116696.1953},{"date":"2019-06-19","close":119039.5078},{"date":"2019-06-20","close":119039.5078},{"date":"2019-06-21","close":117633.5234},{"date":"2019-06-24","close":116696.1953},{"date":"2019-06-25","close":117164.8672},{"date":"2019-06-26","close":117164.8672},{"date":"2019-06-27","close":116227.5469},{"date":"2019-06-28","close":113884.25},{"date":"2019-07-01","close":117633.5234},{"date":"2019-07-02","close":115758.8906},{"date":"2019-07-03","close":115758.8906},{"date":"2019-07-04","close":112946.9453},{"date":"2019-07-05","close":114352.9141},{"date":"2019-07-08","close":112009.6172},{"date":"2019-07-09","close":110134.9766},{"date":"2019-07-10","close":108729.0},{"date":"2019-07-11","close":108260.3281},{"date":"2019-07-12","close":108260.3281},{"date":"2019-07-15","close":105917.0391},{"date":"2019-07-16","close":105917.0391},{"date":"2019-07-17","close":102636.4297},{"date":"2019-07-18","close":99824.4609},{"date":"2019-07-19","close":102167.7656},{"date":"2019-07-22","close":102167.7656},{"date":"2019-07-23","close":103105.0859},{"date":"2019-07-24","close":102636.4297},{"date":"2019-07-25","close":100761.7891},{"date":"2019-07-26","close":100293.125},{"date":"2019-07-29","close":97012.5078},{"date":"2019-07-30","close":100293.125},{"date":"2019-07-31","close":100761.7891},{"date":"2019-08-01","close":99824.4609},{"date":"2019-08-02","close":99355.8125},{"date":"2019-08-05","close":94200.5625},{"date":"2019-08-06","close":92232.1953},{"date":"2019-08-07","close":93731.8984},{"date":"2019-08-08","close":96075.1953},{"date":"2019-08-09","close":96543.8516},{"date":"2019-08-12","close":97012.5078},{"date":"2019-08-13","close":97481.1797},{"date":"2019-08-14","close":101230.4453},{"date":"2019-08-16","close":97949.8281},{"date":"2019-08-19","close":99824.4609},{"date":"2019-08-20","close":101230.4453},{"date":"2019-08-21","close":101699.1172},{"date":"2019-08-22","close":102167.7656},{"date":"2019-08-23","close":101230.4453},{"date":"2019-08-26","close":99355.8125},{"date":"2019-08-27","close":98418.4844},{"date":"2019-08-28","close":99824.4609},{"date":"2019-08-29","close":100761.7891},{"date":"2019-08-30","close":101230.4453},{"date":"2019-09-02","close":104042.4062},{"date":"2019-09-03","close":103105.0859},{"date":"2019-09-04","close":104042.4062},{"date":"2019-09-05","close":103573.7422},{"date":"2019-09-06","close":102636.4297},{"date":"2019-09-09","close":102167.7656},{"date":"2019-09-10","close":101699.1172},{"date":"2019-09-11","close":102636.4297},{"date":"2019-09-16","close":105917.0391},{"date":"2019-09-17","close":111072.2969},{"date":"2019-09-18","close":111540.9609},{"date":"2019-09-19","close":110134.9766},{"date":"2019-09-20","close":110134.9766},{"date":"2019-09-23","close":109666.3281},{"date":"2019-09-24","close":112478.2656},{"date":"2019-09-25","close":110134.9766},{"date":"2019-09-26","close":108729.0},{"date":"2019-09-27","close":106854.3594},{"date":"2019-09-30","close":106385.7031},{"date":"2019-10-01","close":107323.0156},{"date":"2019-10-02","close":105448.375},{"date":"2019-10-04","close":104042.4062},{"date":"2019-10-07","close":106385.7031},{"date":"2019-10-08","close":107323.0156},{"date":"2019-10-10","close":106854.3594},{"date":"2019-10-11","close":106385.7031},{"date":"2019-10-14","close":107323.0156},{"date":"2019-10-15","close":106854.3594},{"date":"2019-10-16","close":107323.0156},{"date":"2019-10-17","close":106854.3594},{"date":"2019-10-18","close":105917.0391},{"date":"2019-10-21","close":106385.7031},{"date":"2019-10-22","close":109197.6562},{"date":"2019-10-23","close":111072.2969},{"date":"2019-10-24","close":108729.0},{"date":"2019-10-25","close":109666.3281},{"date":"2019-10-28","close":110134.9766},{"date":"2019-10-29","close":109666.3281},{"date":"2019-10-30","close":111540.9609},{"date":"2019-10-31","close":120445.4922},{"date":"2019-11-01","close":117633.5234},{"date":"2019-11-04","close":117633.5234},{"date":"2019-11-05","close":116696.1953},{"date":"2019-11-06","close":116227.5469},{"date":"2019-11-07","close":114821.5781},{"date":"2019-11-08","close":116227.5469},{"date":"2019-11-11","close":114821.5781},{"date":"2019-11-12","close":115290.2344},{"date":"2019-11-13","close":112946.9453},{"date":"2019-11-14","close":116696.1953},{"date":"2019-11-15","close":117633.5234},{"date":"2019-11-18","close":116696.1953},{"date":"2019-11-19","close":117633.5234},{"date":"2019-11-20","close":115758.8906},{"date":"2019-11-21","close":114821.5781},{"date":"2019-11-22","close":114821.5781},{"date":"2019-11-25","close":119976.8438},{"date":"2019-11-26","close":119039.5078},{"date":"2019-11-27","close":117633.5234},{"date":"2019-11-28","close":119508.1719},{"date":"2019-11-29","close":119039.5078},{"date":"2019-12-02","close":118570.8516},{"date":"2019-12-03","close":119039.5078},{"date":"2019-12-04","close":118102.1953},{"date":"2019-12-05","close":114821.5781},{"date":"2019-12-06","close":116227.5469},{"date":"2019-12-09","close":114352.9141},{"date":"2019-12-10","close":115758.8906},{"date":"2019-12-11","close":116227.5469},{"date":"2019-12-12","close":117164.8672},{"date":"2019-12-13","close":118102.1953},{"date":"2019-12-16","close":118102.1953},{"date":"2019-12-17","close":118102.1953},{"date":"2019-12-18","close":117164.8672},{"date":"2019-12-19","close":117633.5234},{"date":"2019-12-20","close":119039.5078},{"date":"2019-12-23","close":118102.1953},{"date":"2019-12-24","close":119508.1719},{"date":"2019-12-26","close":122788.7812},{"date":"2019-12-27","close":124677.8359},{"date":"2019-12-30","close":125150.1094},{"date":"2020-01-02","close":123733.3203},{"date":"2020-01-03","close":124205.5781},{"date":"2020-01-06","close":120427.4531},{"date":"2020-01-07","close":120427.4531},{"date":"2020-01-08","close":115704.8203},{"date":"2020-01-09","close":117593.8672},{"date":"2020-01-10","close":119010.6641},{"date":"2020-01-13","close":120427.4531},{"date":"2020-01-14","close":120899.7266},{"date":"2020-01-15","close":118538.4062},{"date":"2020-01-16","close":116649.3438},{"date":"2020-01-17","close":115704.8203},{"date":"2020-01-20","close":116177.0703},{"date":"2020-01-21","close":114760.2812},{"date":"2020-01-22","close":119955.1953},{"date":"2020-01-23","close":119955.1953},{"date":"2020-01-28","close":131289.5312},{"date":"2020-01-29","close":124205.5781},{"date":"2020-01-30","close":121844.25},{"date":"2020-01-31","close":116649.3438},{"date":"2020-02-03","close":113815.75},{"date":"2020-02-04","close":114288.0234},{"date":"2020-02-05","close":112871.2266},{"date":"2020-02-06","close":116649.3438},{"date":"2020-02-07","close":115704.8203},{"date":"2020-02-10","close":115232.5469},{"date":"2020-02-11","close":115704.8203},{"date":"2020-02-12","close":115232.5469},{"date":"2020-02-13","close":112398.9531},{"date":"2020-02-14","close":111926.7031},{"date":"2020-02-17","close":110982.1641},{"date":"2020-02-18","close":108148.5781},{"date":"2020-02-19","close":109565.3672},{"date":"2020-02-20","close":107204.0547},{"date":"2020-02-21","close":105787.2578},{"date":"2020-02-24","close":102009.1328},{"date":"2020-02-25","close":103898.2109},{"date":"2020-02-26","close":106731.7891},{"date":"2020-02-27","close":112398.9531},{"date":"2020-02-28","close":107204.0547},{"date":"2020-03-02","close":110509.9062},{"date":"2020-03-03","close":110509.9062},{"date":"2020-03-04","close":110509.9062},{"date":"2020-03-05","close":112398.9531},{"date":"2020-03-06","close":113815.75},{"date":"2020-03-09","close":113815.75},{"date":"2020-03-10","close":115232.5469},{"date":"2020-03-11","close":109093.1172},{"date":"2020-03-12","close":109093.1172},{"date":"2020-03-13","close":103898.2109},{"date":"2020-03-16","close":111454.4375},{"date":"2020-03-17","close":120899.7266},{"date":"2020-03-18","close":110982.1641},{"date":"2020-03-19","close":104842.7188},{"date":"2020-03-20","close":106259.5156},{"date":"2020-03-23","close":103425.9375},{"date":"2020-03-24","close":105787.2578},{"date":"2020-03-25","close":107676.3203},{"date":"2020-03-26","close":106731.7891},{"date":"2020-03-27","close":111926.7031},{"date":"2020-03-30","close":122788.7812},{"date":"2020-03-31","close":130345.0078},{"date":"2020-04-01","close":134595.3906},{"date":"2020-04-02","close":136012.1875},{"date":"2020-04-03","close":132706.3594},{"date":"2020-04-06","close":145457.4844},{"date":"2020-04-07","close":156791.8438},{"date":"2020-04-08","close":149707.8594},{"date":"2020-04-09","close":148763.3281},{"date":"2020-04-10","close":149235.5938},{"date":"2020-04-13","close":150652.375},{"date":"2020-04-14","close":145457.4844},{"date":"2020-04-16","close":144512.9375},{"date":"2020-04-17","close":140262.5469},{"date":"2020-04-20","close":140262.5469},{"date":"2020-04-21","close":136012.1875},{"date":"2020-04-22","close":140734.8438},{"date":"2020-04-23","close":142151.625},{"date":"2020-04-24","close":142623.9062},{"date":"2020-04-27","close":142623.9062},{"date":"2020-04-28","close":139790.2969},{"date":"2020-04-29","close":140262.5469},{"date":"2020-05-04","close":135067.6719},{"date":"2020-05-06","close":135539.9375},{"date":"2020-05-07","close":136484.4688},{"date":"2020-05-08","close":140262.5469},{"date":"2020-05-11","close":141207.125},{"date":"2020-05-12","close":141679.3594},{"date":"2020-05-13","close":141207.125},{"date":"2020-05-14","close":141679.3594},{"date":"2020-05-15","close":143096.1562},{"date":"2020-05-18","close":149235.5938},{"date":"2020-05-19","close":141679.3594},{"date":"2020-05-20","close":140734.8438},{"date":"2020-05-21","close":144512.9375},{"date":"2020-05-22","close":140734.8438},{"date":"2020-05-25","close":138373.5},{"date":"2020-05-26","close":138845.7656},{"date":"2020-05-27","close":137901.25},{"date":"2020-05-28","close":134595.3906},{"date":"2020-05-29","close":133650.875},{"date":"2020-06-01","close":135067.6719},{"date":"2020-06-02","close":135067.6719},{"date":"2020-06-03","close":134595.3906},{"date":"2020-06-04","close":136484.4688},{"date":"2020-06-05","close":140734.8438},{"date":"2020-06-08","close":139318.0312},{"date":"2020-06-09","close":144512.9375},{"date":"2020-06-10","close":144512.9375},{"date":"2020-06-11","close":145929.7344},{"date":"2020-06-12","close":144512.9375},{"date":"2020-06-15","close":139790.2969},{"date":"2020-06-16","close":146402.0156},{"date":"2020-06-17","close":145929.7344},{"date":"2020-06-18","close":151124.6719},{"date":"2020-06-19","close":146874.2812},{"date":"2020-06-22","close":150652.375},{"date":"2020-06-23","close":147346.5312},{"date":"2020-06-24","close":146874.2812},{"date":"2020-06-25","close":145929.7344},{"date":"2020-06-26","close":143568.4219},{"date":"2020-06-29","close":141679.3594},{"date":"2020-06-30","close":139790.2969},{"date":"2020-07-01","close":141679.3594},{"date":"2020-07-02","close":143568.4219},{"date":"2020-07-03","close":142623.9062},{"date":"2020-07-06","close":143568.4219},{"date":"2020-07-07","close":143096.1562},{"date":"2020-07-08","close":141679.3594},{"date":"2020-07-09","close":142623.9062},{"date":"2020-07-10","close":159625.4062},{"date":"2020-07-13","close":184655.4375},{"date":"2020-07-14","close":188905.7969},{"date":"2020-07-15","close":171904.2812},{"date":"2020-07-16","close":171904.2812},{"date":"2020-07-17","close":176626.9531},{"date":"2020-07-20","close":206379.6094},{"date":"2020-07-21","close":198351.1094},{"date":"2020-07-22","close":220075.2656},{"date":"2020-07-23","close":220547.5312},{"date":"2020-07-24","close":213463.5781},{"date":"2020-07-27","close":224325.6562},{"date":"2020-07-28","close":222436.5938},{"date":"2020-07-29","close":217241.6875},{"date":"2020-07-30","close":216769.4375},{"date":"2020-07-31","close":214408.1094},{"date":"2020-08-03","close":225270.1875},{"date":"2020-08-04","close":231881.8906},{"date":"2020-08-05","close":261162.2656},{"date":"2020-08-06","close":258328.7031},{"date":"2020-08-07","close":262106.8125},{"date":"2020-08-10","close":274857.9062},{"date":"2020-08-11","close":284775.5312},{"date":"2020-08-12","close":278636.0625},{"date":"2020-08-13","close":270607.5938},{"date":"2020-08-14","close":282414.25},{"date":"2020-08-18","close":265884.9375},{"date":"2020-08-19","close":284303.25},{"date":"2020-08-20","close":267774.0},{"date":"2020-08-21","close":256911.9062},{"date":"2020-08-24","close":263523.5938},{"date":"2020-08-25","close":261162.2656},{"date":"2020-08-26","close":259273.2344},{"date":"2020-08-27","close":252189.2812},{"date":"2020-08-28","close":249355.6719},{"date":"2020-08-31","close":250772.4688},{"date":"2020-09-01","close":249355.6719},{"date":"2020-09-02","close":243216.2344},{"date":"2020-09-03","close":241799.4531},{"date":"2020-09-04","close":234715.4688},{"date":"2020-09-07","close":237549.0781},{"date":"2020-09-08","close":271079.875},{"date":"2020-09-09","close":243216.2344},{"date":"2020-09-10","close":242743.9688},{"date":"2020-09-11","close":243216.2344},{"date":"2020-09-14","close":243216.2344},{"date":"2020-09-15","close":246522.0938},{"date":"2020-09-16","close":245105.2969},{"date":"2020-09-17","close":238965.875},{"date":"2020-09-18","close":239438.1094},{"date":"2020-09-21","close":239438.1094},{"date":"2020-09-22","close":224797.9062},{"date":"2020-09-23","close":217713.9688},{"date":"2020-09-24","close":203073.7656},{"date":"2020-09-25","close":203546.0},{"date":"2020-09-28","close":208268.6719},{"date":"2020-09-29","close":209213.1875},{"date":"2020-10-05","close":209213.1875},{"date":"2020-10-06","close":215352.6406},{"date":"2020-10-07","close":222908.875},{"date":"2020-10-08","close":221019.8125},{"date":"2020-10-12","close":217713.9688},{"date":"2020-10-13","close":213463.5781},{"date":"2020-10-14","close":216297.1562},{"date":"2020-10-15","close":209213.1875},{"date":"2020-10-16","close":211102.2344},{"date":"2020-10-19","close":210157.7188},{"date":"2020-10-20","close":214408.1094},{"date":"2020-10-21","close":207324.1406},{"date":"2020-10-22","close":217241.6875},{"date":"2020-10-23","close":254078.3594},{"date":"2020-10-26","close":253606.0938},{"date":"2020-10-27","close":241799.4531},{"date":"2020-10-28","close":255022.8438},{"date":"2020-10-29","close":275330.1875},{"date":"2020-10-30","close":283358.7188},{"date":"2020-11-02","close":284775.5312},{"date":"2020-11-03","close":357031.9688},{"date":"2020-11-04","close":361282.375},{"date":"2020-11-05","close":363643.6875},{"date":"2020-11-06","close":391979.5938},{"date":"2020-11-09","close":378756.1875},{"date":"2020-11-10","close":383006.5625},{"date":"2020-11-11","close":351364.8438},{"date":"2020-11-12","close":359865.5625},{"date":"2020-11-13","close":350892.5938},{"date":"2020-11-16","close":343336.3125},{"date":"2020-11-17","close":369310.875},{"date":"2020-11-18","close":362699.1562},{"date":"2020-11-19","close":367421.8125},{"date":"2020-11-20","close":360810.0625},{"date":"2020-11-23","close":361282.375},{"date":"2020-11-24","close":351837.0938},{"date":"2020-11-25","close":330112.9375},{"date":"2020-11-26","close":334363.3438},{"date":"2020-11-27","close":337669.0938},{"date":"2020-11-30","close":337669.0938},{"date":"2020-12-01","close":340502.7188},{"date":"2020-12-02","close":340030.4688},{"date":"2020-12-03","close":333418.7812},{"date":"2020-12-04","close":335307.8438},{"date":"2020-12-07","close":345225.4062},{"date":"2020-12-08","close":331529.7188},{"date":"2020-12-09","close":327279.3125},{"date":"2020-12-10","close":346169.9375},{"date":"2020-12-11","close":342391.7812},{"date":"2020-12-14","close":376867.0938},{"date":"2020-12-15","close":368838.625},{"date":"2020-12-16","close":377339.375},{"date":"2020-12-17","close":389146.0},{"date":"2020-12-18","close":381589.75},{"date":"2020-12-21","close":381589.75},{"date":"2020-12-22","close":366477.2812},{"date":"2020-12-23","close":355142.9375},{"date":"2020-12-24","close":343336.3125},{"date":"2020-12-28","close":334363.3438},{"date":"2020-12-29","close":368036.75},{"date":"2020-12-30","close":385110.5938},{"date":"2021-01-04","close":450560.4688},{"date":"2021-01-05","close":417835.5625},{"date":"2021-01-06","close":405030.1562},{"date":"2021-01-07","close":402184.5312},{"date":"2021-01-08","close":390327.6562},{"date":"2021-01-11","close":373253.8125},{"date":"2021-01-12","close":377047.9688},{"date":"2021-01-13","close":366613.9375},{"date":"2021-01-14","close":386533.4375},{"date":"2021-01-15","close":394121.8438},{"date":"2021-01-18","close":381316.4688},{"date":"2021-01-19","close":397441.7812},{"date":"2021-01-20","close":394121.8438},{"date":"2021-01-21","close":385584.9062},{"date":"2021-01-22","close":403133.0312},{"date":"2021-01-25","close":438229.375},{"date":"2021-01-26","close":479016.9688},{"date":"2021-01-27","close":463840.1562},{"date":"2021-01-28","close":425423.9062},{"date":"2021-01-29","close":401710.2188},{"date":"2021-02-01","close":401235.9688},{"date":"2021-02-02","close":407875.8125},{"date":"2021-02-03","close":437280.8125},{"date":"2021-02-04","close":440600.6875},{"date":"2021-02-05","close":429692.4062},{"date":"2021-02-08","close":414989.9375},{"date":"2021-02-09","close":419258.375},{"date":"2021-02-10","close":410721.4375},{"date":"2021-02-15","close":416887.0},{"date":"2021-02-16","close":415464.1875},{"date":"2021-02-17","close":405030.1562},{"date":"2021-02-18","close":386059.1875},{"date":"2021-02-19","close":371356.6875},{"date":"2021-02-22","close":354757.125},{"date":"2021-02-23","close":353808.5312},{"date":"2021-02-24","close":347168.7188},{"date":"2021-02-25","close":367088.2188},{"date":"2021-02-26","close":359025.5625},{"date":"2021-03-02","close":352385.75},{"date":"2021-03-03","close":345271.5938},{"date":"2021-03-04","close":342425.9375},{"date":"2021-03-05","close":355231.375},{"date":"2021-03-08","close":338157.5},{"date":"2021-03-09","close":316340.9062},{"date":"2021-03-10","close":305432.5625},{"date":"2021-03-11","close":305432.5625},{"date":"2021-03-12","close":323455.0},{"date":"2021-03-15","close":316815.125},{"date":"2021-03-16","close":326300.625},{"date":"2021-03-17","close":351911.4688},{"date":"2021-03-18","close":364716.875},{"date":"2021-03-19","close":361396.9062},{"date":"2021-03-22","close":361871.1875},{"date":"2021-03-23","close":350488.625},{"date":"2021-03-24","close":346220.1562},{"date":"2021-03-25","close":337208.9375},{"date":"2021-03-26","close":338631.75},{"date":"2021-03-29","close":346220.1562},{"date":"2021-03-30","close":349540.0938},{"date":"2021-03-31","close":341951.6562},{"date":"2021-04-01","close":334363.3125},{"date":"2021-04-02","close":329146.2812},{"date":"2021-04-05","close":324403.5625},{"date":"2021-04-06","close":307329.6562},{"date":"2021-04-07","close":310649.5938},{"date":"2021-04-08","close":310175.3125},{"date":"2021-04-09","close":325826.3438},{"date":"2021-04-12","close":322506.4375},{"date":"2021-04-13","close":350488.625},{"date":"2021-04-14","close":341003.125},{"date":"2021-04-15","close":375625.1875},{"date":"2021-04-16","close":374676.5938},{"date":"2021-04-19","close":385110.5938},{"date":"2021-04-20","close":379419.3125},{"date":"2021-04-21","close":369933.875},{"date":"2021-04-22","close":365665.375},{"date":"2021-04-23","close":370882.4062},{"date":"2021-04-26","close":370882.4062},{"date":"2021-04-27","close":371356.6875},{"date":"2021-04-28","close":350488.625},{"date":"2021-04-29","close":327249.1875},{"date":"2021-04-30","close":321083.625},{"date":"2021-05-03","close":323455.0},{"date":"2021-05-04","close":334837.5938},{"date":"2021-05-06","close":346694.4375},{"date":"2021-05-07","close":353808.5312},{"date":"2021-05-10","close":364242.5625},{"date":"2021-05-11","close":356654.1875},{"date":"2021-05-12","close":367088.2188},{"date":"2021-05-13","close":338157.5},{"date":"2021-05-14","close":334363.3125},{"date":"2021-05-17","close":347643.0},{"date":"2021-05-18","close":356654.1875},{"date":"2021-05-20","close":351911.4688},{"date":"2021-05-21","close":349540.0938},{"date":"2021-05-24","close":328197.7188},{"date":"2021-05-25","close":329620.5625},{"date":"2021-05-26","close":331991.9375},{"date":"2021-05-27","close":337683.1875},{"date":"2021-05-28","close":329620.5625},{"date":"2021-05-31","close":323929.2812},{"date":"2021-06-01","close":318712.25},{"date":"2021-06-02","close":308752.5},{"date":"2021-06-03","close":310649.5938},{"date":"2021-06-04","close":307329.6562},{"date":"2021-06-07","close":311123.8438},{"date":"2021-06-08","close":312546.6875},{"date":"2021-06-09","close":307803.9375},{"date":"2021-06-10","close":307329.6562},{"date":"2021-06-11","close":309226.7812},{"date":"2021-06-14","close":312072.4062},{"date":"2021-06-15","close":308752.5},{"date":"2021-06-16","close":306855.4062},{"date":"2021-06-17","close":303061.2188},{"date":"2021-06-18","close":302586.9062},{"date":"2021-06-21","close":304009.75},{"date":"2021-06-22","close":301638.375},{"date":"2021-06-23","close":306381.125},{"date":"2021-06-24","close":302112.6562},{"date":"2021-06-25","close":303061.2188},{"date":"2021-06-28","close":303061.2188},{"date":"2021-06-29","close":315392.3438},{"date":"2021-06-30","close":311598.1562},{"date":"2021-07-01","close":318237.9688},{"date":"2021-07-02","close":316815.125},{"date":"2021-07-05","close":331991.9375},{"date":"2021-07-06","close":317289.4375},{"date":"2021-07-07","close":315866.625},{"date":"2021-07-08","close":310649.5938},{"date":"2021-07-09","close":304958.2812},{"date":"2021-07-12","close":308752.5},{"date":"2021-07-13","close":306855.4062},{"date":"2021-07-14","close":305432.5625},{"date":"2021-07-15","close":304958.2812},{"date":"2021-07-16","close":302586.9062},{"date":"2021-07-19","close":301164.125},{"date":"2021-07-20","close":300689.8438},{"date":"2021-07-21","close":300215.5625},{"date":"2021-07-22","close":301164.125},{"date":"2021-07-23","close":301638.375},{"date":"2021-07-26","close":295947.0625},{"date":"2021-07-27","close":285987.3438},{"date":"2021-07-28","close":276501.8125},{"date":"2021-07-29","close":283141.6875},{"date":"2021-07-30","close":276976.125},{"date":"2021-08-02","close":280296.0312},{"date":"2021-08-03","close":277924.6562},{"date":"2021-08-04","close":284090.25},{"date":"2021-08-05","close":294524.25},{"date":"2021-08-06","close":314918.0938},{"date":"2021-08-09","close":302112.6562},{"date":"2021-08-10","close":301164.125},{"date":"2021-08-11","close":307329.6562},{"date":"2021-08-12","close":295472.8438},{"date":"2021-08-13","close":291204.3438},{"date":"2021-08-17","close":295947.0625},{"date":"2021-08-18","close":295472.8438},{"date":"2021-08-19","close":290255.7812},{"date":"2021-08-20","close":274130.5},{"date":"2021-08-23","close":293575.7188},{"date":"2021-08-24","close":308278.2188},{"date":"2021-08-25","close":302112.6562},{"date":"2021-08-26","close":310649.5938},{"date":"2021-08-27","close":331991.9375},{"date":"2021-08-30","close":332466.25},{"date":"2021-08-31","close":365191.125},{"date":"2021-09-01","close":363768.3125},{"date":"2021-09-02","close":357602.7188},{"date":"2021-09-03","close":369933.875},{"date":"2021-09-06","close":365665.375},{"date":"2021-09-07","close":358551.25},{"date":"2021-09-08","close":353334.2812},{"date":"2021-09-09","close":359974.0625},{"date":"2021-09-10","close":335786.1562},{"date":"2021-09-13","close":355231.375},{"date":"2021-09-14","close":339580.3125},{"date":"2021-09-15","close":344323.0625},{"date":"2021-09-16","close":346220.1562},{"date":"2021-09-17","close":340054.5625},{"date":"2021-09-23","close":336260.375},{"date":"2021-09-24","close":326774.9375},{"date":"2021-09-27","close":335311.875},{"date":"2021-09-28","close":313020.9688},{"date":"2021-09-29","close":315392.3438},{"date":"2021-09-30","close":314443.7812},{"date":"2021-10-01","close":307329.6562},{"date":"2021-10-05","close":262747.9062},{"date":"2021-10-06","close":247096.875},{"date":"2021-10-07","close":250891.0469},{"date":"2021-10-08","close":258479.3906},{"date":"2021-10-12","close":248045.4062},{"date":"2021-10-13","close":254210.9844},{"date":"2021-10-14","close":261325.0625},{"date":"2021-10-15","close":260850.7812},{"date":"2021-10-18","close":258005.1562},{"date":"2021-10-19","close":258005.1562},{"date":"2021-10-20","close":255633.7656},{"date":"2021-10-21","close":254685.2656},{"date":"2021-10-22","close":256108.0469},{"date":"2021-10-25","close":239034.1875},{"date":"2021-10-26","close":254210.9844},{"date":"2021-10-27","close":253736.6875},{"date":"2021-10-28","close":255633.7656},{"date":"2021-10-29","close":260376.5312},{"date":"2021-11-01","close":264644.9688},{"date":"2021-11-02","close":254210.9844},{"date":"2021-11-03","close":248045.4062},{"date":"2021-11-04","close":248045.4062},{"date":"2021-11-05","close":241879.8281},{"date":"2021-11-08","close":229548.7188},{"date":"2021-11-09","close":230971.5312},{"date":"2021-11-10","close":230022.9688},{"date":"2021-11-11","close":222908.8594},{"date":"2021-11-12","close":227651.6094},{"date":"2021-11-15","close":226703.0625},{"date":"2021-11-16","close":229548.7188},{"date":"2021-11-17","close":220537.4844},{"date":"2021-11-18","close":216743.3125},{"date":"2021-11-19","close":218640.4062},{"date":"2021-11-22","close":219588.9375},{"date":"2021-11-23","close":216269.0312},{"date":"2021-11-24","close":214846.2031},{"date":"2021-11-25","close":216743.3125},{"date":"2021-11-26","close":216743.3125},{"date":"2021-11-29","close":211526.2812},{"date":"2021-11-30","close":206783.5625},{"date":"2021-12-01","close":210103.4531},{"date":"2021-12-02","close":216269.0312},{"date":"2021-12-03","close":217217.5781},{"date":"2021-12-06","close":216743.3125},{"date":"2021-12-07","close":217217.5781},{"date":"2021-12-08","close":221960.3281},{"date":"2021-12-09","close":222908.8594},{"date":"2021-12-10","close":224805.9688},{"date":"2021-12-13","close":218166.125},{"date":"2021-12-14","close":218166.125},{"date":"2021-12-15","close":217217.5781},{"date":"2021-12-16","close":217691.8594},{"date":"2021-12-17","close":217217.5781},{"date":"2021-12-20","close":216743.3125},{"date":"2021-12-21","close":212474.8281},{"date":"2021-12-22","close":207257.8281},{"date":"2021-12-23","close":205835.0},{"date":"2021-12-24","close":207257.8281},{"date":"2021-12-27","close":210577.7188},{"date":"2021-12-28","close":210577.7188},{"date":"2021-12-29","close":214885.0},{"date":"2021-12-30","close":208663.4062},{"date":"2022-01-03","close":224000.0},{"date":"2022-01-04","close":210577.75},{"date":"2022-01-05","close":201484.6094},{"date":"2022-01-06","close":192391.4844},{"date":"2022-01-07","close":197655.9219},{"date":"2022-01-10","close":196220.1562},{"date":"2022-01-11","close":198134.5156},{"date":"2022-01-12","close":201006.0156},{"date":"2022-01-13","close":197655.9219},{"date":"2022-01-14","close":195263.0},{"date":"2022-01-17","close":191434.2812},{"date":"2022-01-18","close":178991.0938},{"date":"2022-01-19","close":177555.3281},{"date":"2022-01-20","close":185212.6875},{"date":"2022-01-21","close":182341.1719},{"date":"2022-01-24","close":173726.6406},{"date":"2022-01-25","close":168940.7812},{"date":"2022-01-26","close":168940.7812},{"date":"2022-01-27","close":159369.0625},{"date":"2022-01-28","close":167983.6094},{"date":"2022-02-03","close":174205.2188},{"date":"2022-02-04","close":177076.7344},{"date":"2022-02-07","close":176119.5625},{"date":"2022-02-08","close":176119.5625},{"date":"2022-02-09","close":176119.5625},{"date":"2022-02-10","close":182819.75},{"date":"2022-02-11","close":179948.25},{"date":"2022-02-14","close":177076.7344},{"date":"2022-02-15","close":164154.9219},{"date":"2022-02-16","close":183298.3438},{"date":"2022-02-17","close":176119.5625},{"date":"2022-02-18","close":182341.1719},{"date":"2022-02-21","close":189519.9844},{"date":"2022-02-22","close":189519.9844},{"date":"2022-02-23","close":189519.9844},{"date":"2022-02-24","close":182819.75},{"date":"2022-02-25","close":185691.2656},{"date":"2022-02-28","close":182000.0},{"date":"2022-03-02","close":169419.375},{"date":"2022-03-03","close":177076.7344},{"date":"2022-03-04","close":177076.7344},{"date":"2022-03-07","close":177076.7344},{"date":"2022-03-08","close":179469.6719},{"date":"2022-03-10","close":179469.6719},{"date":"2022-03-11","close":185212.6875},{"date":"2022-03-14","close":178033.9062},{"date":"2022-03-15","close":178033.9062},{"date":"2022-03-16","close":185691.2656},{"date":"2022-03-17","close":185691.2656},{"date":"2022-03-18","close":191912.8906},{"date":"2022-03-21","close":188084.2188},{"date":"2022-03-22","close":193827.2344},{"date":"2022-03-23","close":193827.2344},{"date":"2022-03-24","close":193348.6406},{"date":"2022-03-25","close":192391.4844},{"date":"2022-03-28","close":189041.375},{"date":"2022-03-29","close":192391.4844},{"date":"2022-03-30","close":193348.6406},{"date":"2022-03-31","close":193348.6406},{"date":"2022-04-01","close":190955.7188},{"date":"2022-04-04","close":188562.7812},{"date":"2022-04-05","close":185691.2656},{"date":"2022-04-06","close":181383.9844},{"date":"2022-04-07","close":176598.1562},{"date":"2022-04-08","close":179948.25},{"date":"2022-04-11","close":179948.25},{"date":"2022-04-12","close":178033.9062},{"date":"2022-04-13","close":182819.75},{"date":"2022-04-14","close":184255.5156},{"date":"2022-04-15","close":182819.75},{"date":"2022-04-18","close":181383.9844},{"date":"2022-04-19","close":182819.75},{"date":"2022-04-20","close":179948.25},{"date":"2022-04-21","close":180905.4062},{"date":"2022-04-22","close":176119.5625},{"date":"2022-04-25","close":173248.0312},{"date":"2022-04-26","close":177076.7344},{"date":"2022-04-27","close":176119.5625},{"date":"2022-04-28","close":177555.3281},{"date":"2022-04-29","close":180426.8281},{"date":"2022-05-02","close":184734.1094},{"date":"2022-05-03","close":178991.0938},{"date":"2022-05-04","close":180426.8281},{"date":"2022-05-06","close":172769.4531},{"date":"2022-05-09","close":174500.0},{"date":"2022-05-10","close":171333.7031},{"date":"2022-05-11","close":168462.2031},{"date":"2022-05-12","close":167505.0156},{"date":"2022-05-13","close":174205.2188},{"date":"2022-05-16","close":171812.2812},{"date":"2022-05-17","close":174205.2188},{"date":"2022-05-18","close":173248.0312},{"date":"2022-05-19","close":170376.5156},{"date":"2022-05-20","close":173726.6406},{"date":"2022-05-23","close":179469.6719},{"date":"2022-05-24","close":178512.4844},{"date":"2022-05-25","close":180426.8281},{"date":"2022-05-26","close":182341.1719},{"date":"2022-05-27","close":181383.9844},{"date":"2022-05-30","close":182819.75},{"date":"2022-05-31","close":183776.9219},{"date":"2022-06-02","close":178512.4844},{"date":"2022-06-03","close":179469.6719},{"date":"2022-06-07","close":171812.2812},{"date":"2022-06-08","close":171812.2812},{"date":"2022-06-09","close":171812.2812},{"date":"2022-06-10","close":170855.1094},{"date":"2022-06-13","close":162719.1562},{"date":"2022-06-14","close":160326.2188},{"date":"2022-06-15","close":156497.5469},{"date":"2022-06-16","close":154583.2031},{"date":"2022-06-17","close":152190.2656},{"date":"2022-06-20","close":147404.4219},{"date":"2022-06-21","close":157454.7188},{"date":"2022-06-22","close":155540.375},{"date":"2022-06-23","close":148840.1875},{"date":"2022-06-24","close":159847.625},{"date":"2022-06-27","close":158890.4844},{"date":"2022-06-28","close":161761.9844},{"date":"2022-06-29","close":158890.4844},{"date":"2022-06-30","close":161283.3906},{"date":"2022-07-01","close":155540.375},{"date":"2022-07-04","close":156018.9688},{"date":"2022-07-05","close":160326.2188},{"date":"2022-07-06","close":162719.1562},{"date":"2022-07-07","close":172769.4531},{"date":"2022-07-08","close":169419.375},{"date":"2022-07-11","close":174205.2188},{"date":"2022-07-12","close":175162.3906},{"date":"2022-07-13","close":175640.9688},{"date":"2022-07-14","close":176598.1562},{"date":"2022-07-15","close":176119.5625},{"date":"2022-07-18","close":171812.2812},{"date":"2022-07-19","close":173726.6406},{"date":"2022-07-20","close":174683.8125},{"date":"2022-07-21","close":172290.875},{"date":"2022-07-22","close":170376.5156},{"date":"2022-07-25","close":169419.375},{"date":"2022-07-26","close":169897.9531},{"date":"2022-07-27","close":170376.5156},{"date":"2022-07-28","close":167026.4375},{"date":"2022-07-29","close":165590.6719},{"date":"2022-08-01","close":164154.9219},{"date":"2022-08-02","close":161283.3906},{"date":"2022-08-03","close":162719.1562},{"date":"2022-08-04","close":162240.5781},{"date":"2022-08-05","close":167983.6094},{"date":"2022-08-08","close":170376.5156},{"date":"2022-08-09","close":167983.6094},{"date":"2022-08-10","close":163197.75},{"date":"2022-08-11","close":164154.9219},{"date":"2022-08-12","close":165112.0938},{"date":"2022-08-16","close":164633.5},{"date":"2022-08-17","close":162240.5781},{"date":"2022-08-18","close":160326.2188},{"date":"2022-08-19","close":159369.0625},{"date":"2022-08-22","close":156497.5469},{"date":"2022-08-23","close":152668.8438},{"date":"2022-08-24","close":152190.2656},{"date":"2022-08-25","close":153626.0312},{"date":"2022-08-26","close":152668.8438},{"date":"2022-08-29","close":148840.1875},{"date":"2022-08-30","close":151711.6875},{"date":"2022-08-31","close":156976.125},{"date":"2022-09-01","close":152668.8438},{"date":"2022-09-02","close":148840.1875},{"date":"2022-09-05","close":146447.2344},{"date":"2022-09-06","close":146447.2344},{"date":"2022-09-07","close":144054.3125},{"date":"2022-09-08","close":142618.5625},{"date":"2022-09-13","close":146447.2344},{"date":"2022-09-14","close":146925.8281},{"date":"2022-09-15","close":143575.7188},{"date":"2022-09-16","close":137354.125},{"date":"2022-09-19","close":134004.0156},{"date":"2022-09-20","close":134004.0156},{"date":"2022-09-21","close":134004.0156},{"date":"2022-09-22","close":128260.9922},{"date":"2022-09-23","close":122996.5391},{"date":"2022-09-26","close":117253.5156},{"date":"2022-09-27","close":119167.8516},{"date":"2022-09-28","close":119646.4453},{"date":"2022-09-29","close":122996.5391},{"date":"2022-09-30","close":118210.6875},{"date":"2022-10-04","close":119646.4453},{"date":"2022-10-05","close":118210.6875},{"date":"2022-10-06","close":119167.8516},{"date":"2022-10-07","close":114382.0},{"date":"2022-10-11","close":112467.6484},{"date":"2022-10-12","close":113424.8281},{"date":"2022-10-13","close":108638.9688},{"date":"2022-10-14","close":114860.5859},{"date":"2022-10-17","close":114860.5859},{"date":"2022-10-18","close":119646.4453},{"date":"2022-10-19","close":116296.3359},{"date":"2022-10-20","close":118689.2734},{"date":"2022-10-21","close":114860.5859},{"date":"2022-10-24","close":115339.1641},{"date":"2022-10-25","close":116774.9219},{"date":"2022-10-26","close":117253.5156},{"date":"2022-10-27","close":122996.5391},{"date":"2022-10-28","close":122039.3672},{"date":"2022-10-31","close":122039.3672},{"date":"2022-11-01","close":122039.3672},{"date":"2022-11-02","close":125868.0547},{"date":"2022-11-03","close":120125.0312},{"date":"2022-11-04","close":120125.0312},{"date":"2022-11-07","close":122039.3672},{"date":"2022-11-08","close":120125.0312},{"date":"2022-11-09","close":121082.2031},{"date":"2022-11-10","close":120603.6094},{"date":"2022-11-11","close":124910.8828},{"date":"2022-11-14","close":128260.9922},{"date":"2022-11-15","close":138789.875},{"date":"2022-11-16","close":131132.5},{"date":"2022-11-17","close":130175.3281},{"date":"2022-11-18","close":128260.9922},{"date":"2022-11-21","close":125389.4766},{"date":"2022-11-22","close":123475.125},{"date":"2022-11-23","close":124910.8828},{"date":"2022-11-24","close":127303.8203},{"date":"2022-11-25","close":128260.9922},{"date":"2022-11-28","close":125868.0547},{"date":"2022-11-29","close":129696.7344},{"date":"2022-11-30","close":123475.125},{"date":"2022-12-01","close":123475.125},{"date":"2022-12-02","close":122517.9609},{"date":"2022-12-05","close":124432.2969},{"date":"2022-12-06","close":124432.2969},{"date":"2022-12-07","close":122039.3672},{"date":"2022-12-08","close":123953.7188},{"date":"2022-12-09","close":125868.0547},{"date":"2022-12-12","close":128260.9922},{"date":"2022-12-13","close":130653.9062},{"date":"2022-12-14","close":134004.0156},{"date":"2022-12-15","close":134482.6094},{"date":"2022-12-16","close":133046.8438},{"date":"2022-12-19","close":130653.9062},{"date":"2022-12-20","close":130175.3281},{"date":"2022-12-21","close":132089.6719},{"date":"2022-12-22","close":134004.0156},{"date":"2022-12-23","close":130653.9062},{"date":"2022-12-26","close":129696.7344},{"date":"2022-12-27","close":131611.0781},{"date":"2022-12-28","close":129429.6875},{"date":"2022-12-29","close":125551.6484},{"date":"2023-01-02","close":123127.8594},{"date":"2023-01-03","close":120704.0859},{"date":"2023-01-04","close":122158.3516},{"date":"2023-01-05","close":122643.1094},{"date":"2023-01-06","close":122643.1094},{"date":"2023-01-09","close":126521.1484},{"date":"2023-01-10","close":123612.6172},{"date":"2023-01-11","close":127005.9141},{"date":"2023-01-12","close":125551.6484},{"date":"2023-01-13","close":124097.375},{"date":"2023-01-16","close":126521.1484},{"date":"2023-01-17","close":123127.8594},{"date":"2023-01-18","close":126036.3984},{"date":"2023-01-19","close":126036.3984},{"date":"2023-01-20","close":126036.3984},{"date":"2023-01-25","close":126036.3984},{"date":"2023-01-26","close":125066.8828},{"date":"2023-01-27","close":126133.3438},{"date":"2023-01-30","close":125939.4453},{"date":"2023-01-31","close":124969.9375},{"date":"2023-02-01","close":127975.4141},{"date":"2023-02-02","close":131077.8438},{"date":"2023-02-03","close":129429.6875},{"date":"2023-02-06","close":127975.4141},{"date":"2023-02-07","close":128072.3672},{"date":"2023-02-08","close":127975.4141},{"date":"2023-02-09","close":128654.0781},{"date":"2023-02-10","close":125648.5938},{"date":"2023-02-13","close":124388.2266},{"date":"2023-02-14","close":124969.9375},{"date":"2023-02-15","close":119249.8203},{"date":"2023-02-16","close":120025.4297},{"date":"2023-02-17","close":119152.8672},{"date":"2023-02-20","close":121188.8516},{"date":"2023-02-21","close":121091.8906},{"date":"2023-02-22","close":117892.5},{"date":"2023-02-23","close":118183.3516},{"date":"2023-02-24","close":116729.0938},{"date":"2023-02-27","close":115080.9297},{"date":"2023-02-28","close":116147.3906},{"date":"2023-03-02","close":115080.9297},{"date":"2023-03-03","close":117019.9531},{"date":"2023-03-06","close":116923.0},{"date":"2023-03-07","close":121576.6562},{"date":"2023-03-08","close":118765.0625},{"date":"2023-03-09","close":119249.8203},{"date":"2023-03-10","close":116050.4375},{"date":"2023-03-13","close":115759.5859},{"date":"2023-03-14","close":113141.8984},{"date":"2023-03-15","close":113335.8047},{"date":"2023-03-16","close":112075.4453},{"date":"2023-03-17","close":114499.2188},{"date":"2023-03-20","close":114693.125},{"date":"2023-03-21","close":116535.1953},{"date":"2023-03-22","close":115080.9297},{"date":"2023-03-23","close":114499.2188},{"date":"2023-03-24","close":113141.8984},{"date":"2023-03-27","close":117601.6562},{"date":"2023-03-28","close":117989.4531},{"date":"2023-03-29","close":119637.625},{"date":"2023-03-30","close":118377.2578},{"date":"2023-03-31","close":118377.2578},{"date":"2023-04-03","close":116438.2422},{"date":"2023-04-04","close":124872.9844},{"date":"2023-04-05","close":124582.1328},{"date":"2023-04-06","close":126133.3438},{"date":"2023-04-07","close":127587.6172},{"date":"2023-04-10","close":127684.5703},{"date":"2023-04-11","close":128751.0312},{"date":"2023-04-12","close":130302.2422},{"date":"2023-04-13","close":133501.625},{"date":"2023-04-14","close":131368.7031},{"date":"2023-04-17","close":130496.1406},{"date":"2023-04-18","close":130108.3438},{"date":"2023-04-19","close":125454.6875},{"date":"2023-04-20","close":126036.3984},{"date":"2023-04-21","close":123127.8594},{"date":"2023-04-24","close":121867.5},{"date":"2023-04-25","close":120219.3359},{"date":"2023-04-26","close":121479.6953},{"date":"2023-04-27","close":119928.4766},{"date":"2023-04-28","close":119831.5312},{"date":"2023-05-02","close":120510.1875},{"date":"2023-05-03","close":118280.3125},{"date":"2023-05-04","close":122546.1562},{"date":"2023-05-08","close":127975.4141},{"date":"2023-05-09","close":126133.3438},{"date":"2023-05-10","close":123127.8594},{"date":"2023-05-11","close":123127.8594},{"date":"2023-05-12","close":122933.9531},{"date":"2023-05-15","close":122837.0078},{"date":"2023-05-16","close":120801.0391},{"date":"2023-05-17","close":121285.7969},{"date":"2023-05-18","close":120801.0391},{"date":"2023-05-19","close":122740.0547},{"date":"2023-05-22","close":123224.8125},{"date":"2023-05-23","close":124582.1328},{"date":"2023-05-24","close":124097.375},{"date":"2023-05-25","close":121382.75},{"date":"2023-05-26","close":123030.9141},{"date":"2023-05-30","close":122449.2109},{"date":"2023-05-31","close":122061.4062},{"date":"2023-06-01","close":124582.1328},{"date":"2023-06-02","close":123321.7578},{"date":"2023-06-05","close":122255.3125},{"date":"2023-06-07","close":121770.5469},{"date":"2023-06-08","close":120025.4297},{"date":"2023-06-09","close":119443.7266},{"date":"2023-06-12","close":118086.4062},{"date":"2023-06-13","close":116826.0469},{"date":"2023-06-14","close":115274.8281},{"date":"2023-06-15","close":112560.1953},{"date":"2023-06-16","close":111493.7422},{"date":"2023-06-19","close":111493.7422},{"date":"2023-06-20","close":110524.2266},{"date":"2023-06-21","close":108294.3516},{"date":"2023-06-22","close":106840.0859},{"date":"2023-06-23","close":105967.5234},{"date":"2023-06-26","close":106161.4297},{"date":"2023-06-27","close":105773.625},{"date":"2023-06-28","close":104028.5},{"date":"2023-06-29","close":103931.5547},{"date":"2023-06-30","close":111299.8359},{"date":"2023-07-03","close":112463.2422},{"date":"2023-07-04","close":109360.8125},{"date":"2023-07-05","close":111299.8359},{"date":"2023-07-06","close":108197.3984},{"date":"2023-07-07","close":105482.7734},{"date":"2023-07-10","close":105676.6797},{"date":"2023-07-11","close":107130.9375},{"date":"2023-07-12","close":107615.6875},{"date":"2023-07-13","close":109942.5156},{"date":"2023-07-14","close":111881.5469},{"date":"2023-07-17","close":108003.4922},{"date":"2023-07-18","close":105967.5234},{"date":"2023-07-19","close":108294.3516},{"date":"2023-07-20","close":108779.1016},{"date":"2023-07-21","close":111299.8359},{"date":"2023-07-24","close":108100.4453},{"date":"2023-07-25","close":106646.1797},{"date":"2023-07-26","close":101313.8828},{"date":"2023-07-27","close":105870.5781},{"date":"2023-07-28","close":107227.8828},{"date":"2023-07-31","close":107809.5938},{"date":"2023-08-01","close":111008.9766},{"date":"2023-08-02","close":110524.2266},{"date":"2023-08-03","close":113917.5078},{"date":"2023-08-04","close":113044.9531},{"date":"2023-08-07","close":112172.3906},{"date":"2023-08-08","close":110815.0781},{"date":"2023-08-09","close":116632.1484},{"date":"2023-08-10","close":118765.0625},{"date":"2023-08-11","close":117504.6953},{"date":"2023-08-14","close":117213.8594},{"date":"2023-08-16","close":115565.6797},{"date":"2023-08-17","close":113626.6641},{"date":"2023-08-18","close":112560.1953},{"date":"2023-08-21","close":114596.1641},{"date":"2023-08-22","close":113141.8984},{"date":"2023-08-23","close":111493.7422},{"date":"2023-08-24","close":112657.1484},{"date":"2023-08-25","close":112657.1484},{"date":"2023-08-28","close":112269.3438},{"date":"2023-08-29","close":112657.1484},{"date":"2023-08-30","close":113432.7578},{"date":"2023-08-31","close":112172.3906},{"date":"2023-09-01","close":109554.7109},{"date":"2023-09-04","close":109942.5156},{"date":"2023-09-05","close":108682.1562},{"date":"2023-09-06","close":107712.6406},{"date":"2023-09-07","close":106937.0391},{"date":"2023-09-08","close":109554.7109},{"date":"2023-09-11","close":112075.4453},{"date":"2023-09-12","close":110039.4688},{"date":"2023-09-13","close":111105.9375},{"date":"2023-09-14","close":111784.5938},{"date":"2023-09-15","close":111590.6875},{"date":"2023-09-18","close":110233.3672},{"date":"2023-09-19","close":111493.7422},{"date":"2023-09-20","close":110718.1328},{"date":"2023-09-21","close":107421.7812},{"date":"2023-09-22","close":106355.3281},{"date":"2023-09-25","close":105482.7734},{"date":"2023-09-26","close":104610.2109},{"date":"2023-09-27","close":105385.8203},{"date":"2023-10-04","close":101895.5781},{"date":"2023-10-05","close":102865.0859},{"date":"2023-10-06","close":105773.625},{"date":"2023-10-10","close":104610.2109},{"date":"2023-10-11","close":105967.5234},{"date":"2023-10-12","close":106549.2344},{"date":"2023-10-13","close":102768.1406},{"date":"2023-10-16","close":98793.1484},{"date":"2023-10-17","close":98308.3828},{"date":"2023-10-18","close":95787.6641},{"date":"2023-10-19","close":93848.6406},{"date":"2023-10-20","close":91715.7109},{"date":"2023-10-23","close":92685.2266},{"date":"2023-10-24","close":94721.1953},{"date":"2023-10-25","close":94624.25},{"date":"2023-10-26","close":93363.8906},{"date":"2023-10-27","close":93848.6406},{"date":"2023-10-30","close":95012.0547},{"date":"2023-10-31","close":93073.0312},{"date":"2023-11-01","close":94818.1562},{"date":"2023-11-02","close":95981.5703},{"date":"2023-11-03","close":96272.4219},{"date":"2023-11-06","close":99762.6562},{"date":"2023-11-07","close":98696.1875},{"date":"2023-11-08","close":100538.2656},{"date":"2023-11-09","close":99471.7969},{"date":"2023-11-10","close":99762.6562},{"date":"2023-11-13","close":101701.6875},{"date":"2023-11-14","close":103737.6484},{"date":"2023-11-15","close":104707.1641},{"date":"2023-11-16","close":103834.6016},{"date":"2023-11-17","close":113044.9531},{"date":"2023-11-20","close":109069.9609},{"date":"2023-11-21","close":112463.2422},{"date":"2023-11-22","close":111687.6406},{"date":"2023-11-23","close":113432.7578},{"date":"2023-11-24","close":113917.5078},{"date":"2023-11-27","close":115177.875},{"date":"2023-11-28","close":114402.2656},{"date":"2023-11-29","close":110912.0312},{"date":"2023-11-30","close":111105.9375},{"date":"2023-12-01","close":111396.7812},{"date":"2023-12-04","close":112269.3438},{"date":"2023-12-05","close":117504.6953},{"date":"2023-12-06","close":116050.4375},{"date":"2023-12-07","close":117601.6562},{"date":"2023-12-08","close":117601.6562},{"date":"2023-12-11","close":117116.8984},{"date":"2023-12-12","close":117504.6953},{"date":"2023-12-13","close":116729.0938},{"date":"2023-12-14","close":118571.1562},{"date":"2023-12-15","close":117407.75},{"date":"2023-12-18","close":116826.0469},{"date":"2023-12-19","close":117989.4531},{"date":"2023-12-20","close":118474.2109},{"date":"2023-12-21","close":119055.9219},{"date":"2023-12-22","close":121188.8516},{"date":"2023-12-26","close":120025.4297},{"date":"2023-12-27","close":121497.5312},{"date":"2023-12-28","close":123165.9141},{"date":"2024-01-02","close":123460.3359},{"date":"2024-01-03","close":124441.7344},{"date":"2024-01-04","close":119829.1484},{"date":"2024-01-05","close":114431.4375},{"date":"2024-01-08","close":112959.3438},{"date":"2024-01-09","close":116001.6797},{"date":"2024-01-10","close":115707.2578},{"date":"2024-01-11","close":113646.3125},{"date":"2024-01-12","close":112370.5},{"date":"2024-01-15","close":111683.5156},{"date":"2024-01-16","close":111389.0938},{"date":"2024-01-17","close":107267.2109},{"date":"2024-01-18","close":107070.9297},{"date":"2024-01-19","close":106776.5078},{"date":"2024-01-22","close":109131.8672},{"date":"2024-01-23","close":109033.7266},{"date":"2024-01-24","close":107169.0703},{"date":"2024-01-25","close":109033.7266},{"date":"2024-01-26","close":107954.1953},{"date":"2024-01-29","close":107757.9141},{"date":"2024-01-30","close":107463.4922},{"date":"2024-01-31","close":106089.5234},{"date":"2024-02-01","close":107856.0547},{"date":"2024-02-02","close":110015.1328},{"date":"2024-02-05","close":110603.9766},{"date":"2024-02-06","close":111977.9375},{"date":"2024-02-07","close":112174.2188},{"date":"2024-02-08","close":112959.3438},{"date":"2024-02-13","close":113744.4531},{"date":"2024-02-14","close":112468.6406},{"date":"2024-02-15","close":111879.7969},{"date":"2024-02-16","close":113646.3125},{"date":"2024-02-19","close":115314.7031},{"date":"2024-02-20","close":115510.9844},{"date":"2024-02-21","close":115314.7031},{"date":"2024-02-22","close":115805.3984},{"date":"2024-02-23","close":116296.1016},{"date":"2024-02-26","close":117179.3672},{"date":"2024-02-27","close":117964.4922},{"date":"2024-02-28","close":117375.6484},{"date":"2024-02-29","close":115707.2578},{"date":"2024-03-04","close":114333.2969},{"date":"2024-03-05","close":114922.1406},{"date":"2024-03-06","close":119240.3047},{"date":"2024-03-07","close":119338.4453},{"date":"2024-03-08","close":121497.5312},{"date":"2024-03-11","close":120712.4062},{"date":"2024-03-12","close":119927.2891},{"date":"2024-03-13","close":118357.0469},{"date":"2024-03-14","close":118258.9062},{"date":"2024-03-15","close":117277.5078},{"date":"2024-03-18","close":118651.4688},{"date":"2024-03-19","close":119436.5859},{"date":"2024-03-20","close":121791.9531},{"date":"2024-03-21","close":121890.0938},{"date":"2024-03-22","close":122086.375},{"date":"2024-03-25","close":121791.9531},{"date":"2024-03-26","close":122282.6562},{"date":"2024-03-27","close":123067.7734},{"date":"2024-03-28","close":122871.5},{"date":"2024-03-29","close":119044.0234},{"date":"2024-04-01","close":121006.8281},{"date":"2024-04-02","close":121104.9688},{"date":"2024-04-03","close":117081.2266},{"date":"2024-04-04","close":114333.2969},{"date":"2024-04-05","close":111781.6562},{"date":"2024-04-08","close":110505.8359},{"date":"2024-04-09","close":110015.1328},{"date":"2024-04-11","close":109328.1484},{"date":"2024-04-12","close":108641.1641},{"date":"2024-04-15","close":108052.3359},{"date":"2024-04-16","close":107954.1953},{"date":"2024-04-17","close":107561.6328},{"date":"2024-04-18","close":108543.0234},{"date":"2024-04-19","close":107070.9297},{"date":"2024-04-22","close":109916.9922},{"date":"2024-04-23","close":109916.9922},{"date":"2024-04-24","close":109426.2891},{"date":"2024-04-25","close":109033.7266},{"date":"2024-04-26","close":109818.8516},{"date":"2024-04-29","close":112959.3438},{"date":"2024-04-30","close":112174.2188},{"date":"2024-05-02","close":113548.1719},{"date":"2024-05-03","close":111389.0938},{"date":"2024-05-07","close":114038.875},{"date":"2024-05-08","close":113744.4531},{"date":"2024-05-09","close":111977.9375},{"date":"2024-05-10","close":112468.6406},{"date":"2024-05-13","close":112272.3594},{"date":"2024-05-14","close":111879.7969},{"date":"2024-05-16","close":112468.6406},{"date":"2024-05-17","close":116099.8203},{"date":"2024-05-20","close":115412.8438},{"date":"2024-05-21","close":111781.6562},{"date":"2024-05-22","close":111389.0938},{"date":"2024-05-23","close":110800.25},{"date":"2024-05-24","close":109720.7109},{"date":"2024-05-27","close":109328.1484},{"date":"2024-05-28","close":109328.1484},{"date":"2024-05-29","close":109818.8516},{"date":"2024-05-30","close":108543.0234},{"date":"2024-05-31","close":112566.7812},{"date":"2024-06-03","close":113548.1719},{"date":"2024-06-04","close":115805.3984},{"date":"2024-06-05","close":116296.1016},{"date":"2024-06-07","close":117670.0703},{"date":"2024-06-10","close":116983.0859},{"date":"2024-06-11","close":116884.9453},{"date":"2024-06-12","close":116001.6797},{"date":"2024-06-13","close":114922.1406},{"date":"2024-06-14","close":113548.1719},{"date":"2024-06-17","close":113842.5938},{"date":"2024-06-18","close":113057.4844},{"date":"2024-06-19","close":112959.3438},{"date":"2024-06-20","close":114529.5781},{"date":"2024-06-21","close":112272.3594},{"date":"2024-06-24","close":112468.6406},{"date":"2024-06-25","close":112664.9219},{"date":"2024-06-26","close":111389.0938},{"date":"2024-06-27","close":111487.2344},{"date":"2024-06-28","close":112174.2188},{"date":"2024-07-01","close":113646.3125},{"date":"2024-07-02","close":115805.3984},{"date":"2024-07-03","close":114431.4375},{"date":"2024-07-04","close":114824.0},{"date":"2024-07-05","close":115805.3984},{"date":"2024-07-08","close":115903.5391},{"date":"2024-07-09","close":122577.0781},{"date":"2024-07-10","close":123067.7734},{"date":"2024-07-11","close":122675.2188},{"date":"2024-07-12","close":124245.4531},{"date":"2024-07-15","close":122184.5156},{"date":"2024-07-16","close":121203.1094},{"date":"2024-07-17","close":124539.875},{"date":"2024-07-18","close":125423.1406},{"date":"2024-07-19","close":125521.2812},{"date":"2024-07-22","close":125030.5781},{"date":"2024-07-23","close":124932.4375},{"date":"2024-07-24","close":127287.8047},{"date":"2024-07-25","close":125226.8594},{"date":"2024-07-26","close":124638.0156},{"date":"2024-07-29","close":124343.5938},{"date":"2024-07-30","close":132587.3594},{"date":"2024-07-31","close":131213.4219},{"date":"2024-08-01","close":141714.4062},{"date":"2024-08-02","close":139359.0469},{"date":"2024-08-05","close":125521.2812},{"date":"2024-08-06","close":138279.5},{"date":"2024-08-07","close":145738.1562},{"date":"2024-08-08","close":147799.0938},{"date":"2024-08-09","close":147112.1094},{"date":"2024-08-12","close":155846.5938},{"date":"2024-08-13","close":146621.4219},{"date":"2024-08-14","close":147897.2344},{"date":"2024-08-16","close":146817.6875},{"date":"2024-08-19","close":151135.875},{"date":"2024-08-20","close":149173.0625},{"date":"2024-08-21","close":160949.8906},{"date":"2024-08-22","close":158201.9531},{"date":"2024-08-23","close":165169.9062},{"date":"2024-08-26","close":169782.5},{"date":"2024-08-27","close":163403.3906},{"date":"2024-08-28","close":166347.5938},{"date":"2024-08-29","close":168114.1094},{"date":"2024-08-30","close":167721.5469},{"date":"2024-09-02","close":163403.3906},{"date":"2024-09-03","close":156239.1562},{"date":"2024-09-04","close":150841.4531},{"date":"2024-09-05","close":145738.1562},{"date":"2024-09-06","close":143088.3594},{"date":"2024-09-09","close":144756.75},{"date":"2024-09-10","close":155846.5938},{"date":"2024-09-11","close":148486.0781},{"date":"2024-09-12","close":149663.7656},{"date":"2024-09-13","close":153883.7812},{"date":"2024-09-19","close":159281.5},{"date":"2024-09-20","close":161342.4531},{"date":"2024-09-23","close":157809.3906},{"date":"2024-09-24","close":154276.3438},{"date":"2024-09-25","close":147700.9531},{"date":"2024-09-26","close":150743.3125},{"date":"2024-09-27","close":148387.9375},{"date":"2024-09-30","close":148682.3594},{"date":"2024-10-02","close":142990.2188},{"date":"2024-10-04","close":148093.5156},{"date":"2024-10-07","close":148976.7812},{"date":"2024-10-08","close":155552.1719},{"date":"2024-10-10","close":156435.4375},{"date":"2024-10-11","close":156631.7031},{"date":"2024-10-14","close":156631.7031},{"date":"2024-10-15","close":156926.125},{"date":"2024-10-16","close":154374.4844},{"date":"2024-10-17","close":165562.4688},{"date":"2024-10-18","close":170567.625},{"date":"2024-10-21","close":171450.8906},{"date":"2024-10-22","close":166543.8594},{"date":"2024-10-23","close":162421.9844},{"date":"2024-10-24","close":163010.8281},{"date":"2024-10-25","close":159575.9219},{"date":"2024-10-28","close":159968.4844},{"date":"2024-10-29","close":156042.875},{"date":"2024-10-30","close":156533.5781},{"date":"2024-10-31","close":159379.6406},{"date":"2024-11-01","close":149369.3438},{"date":"2024-11-04","close":159477.7812},{"date":"2024-11-05","close":160066.625},{"date":"2024-11-06","close":160066.625},{"date":"2024-11-07","close":151135.875},{"date":"2024-11-08","close":151332.1562},{"date":"2024-11-11","close":151135.875},{"date":"2024-11-12","close":144069.7656},{"date":"2024-11-13","close":137592.5156},{"date":"2024-11-14","close":137494.375},{"date":"2024-11-15","close":136022.2812},{"date":"2024-11-18","close":128465.4844},{"date":"2024-11-19","close":127680.3672},{"date":"2024-11-20","close":129446.8828},{"date":"2024-11-21","close":132096.6562},{"date":"2024-11-22","close":131998.5312},{"date":"2024-11-25","close":133470.625},{"date":"2024-11-26","close":138672.0625},{"date":"2024-11-27","close":139555.3281},{"date":"2024-11-28","close":147013.9688},{"date":"2024-11-29","close":148191.6562},{"date":"2024-12-02","close":144953.0312},{"date":"2024-12-03","close":151430.2969},{"date":"2024-12-04","close":147112.1094},{"date":"2024-12-05","close":149663.7656},{"date":"2024-12-06","close":146915.8281},{"date":"2024-12-09","close":137690.6562},{"date":"2024-12-10","close":145051.1719},{"date":"2024-12-11","close":153491.2188},{"date":"2024-12-12","close":165169.9062},{"date":"2024-12-13","close":162716.4062},{"date":"2024-12-16","close":166151.3125},{"date":"2024-12-17","close":167132.7031},{"date":"2024-12-18","close":167721.5469},{"date":"2024-12-19","close":165856.8906},{"date":"2024-12-20","close":163599.6719},{"date":"2024-12-23","close":167034.5625},{"date":"2024-12-24","close":170862.0469},{"date":"2024-12-26","close":168212.25},{"date":"2024-12-27","close":167420.2031},{"date":"2024-12-30","close":177716.8906},{"date":"2025-01-02","close":170687.4219},{"date":"2025-01-03","close":167717.2188},{"date":"2025-01-06","close":167816.2188},{"date":"2025-01-07","close":167123.1719},{"date":"2025-01-08","close":165638.0781},{"date":"2025-01-09","close":166529.1406},{"date":"2025-01-10","close":164351.0},{"date":"2025-01-13","close":162271.8594},{"date":"2025-01-14","close":157321.5312},{"date":"2025-01-15","close":155143.375},{"date":"2025-01-16","close":159895.7031},{"date":"2025-01-17","close":144945.7031},{"date":"2025-01-20","close":146232.7812},{"date":"2025-01-21","close":144153.6406},{"date":"2025-01-22","close":143064.5625},{"date":"2025-01-23","close":139698.3438},{"date":"2025-01-24","close":137916.2188},{"date":"2025-01-31","close":136629.1406},{"date":"2025-02-03","close":129104.6328},{"date":"2025-02-04","close":129995.6953},{"date":"2025-02-05","close":132767.875},{"date":"2025-02-06","close":135936.0938},{"date":"2025-02-07","close":133856.9531},{"date":"2025-02-10","close":136926.1562},{"date":"2025-02-11","close":135738.0781},{"date":"2025-02-12","close":132470.8594},{"date":"2025-02-13","close":132371.8594},{"date":"2025-02-14","close":133361.9219},{"date":"2025-02-17","close":133856.9531},{"date":"2025-02-18","close":131777.8125},{"date":"2025-02-19","close":131084.7656},{"date":"2025-02-20","close":130094.7031},{"date":"2025-02-21","close":131975.8281},{"date":"2025-02-24","close":130391.7188},{"date":"2025-02-25","close":126530.4609},{"date":"2025-02-26","close":129401.6562},{"date":"2025-02-27","close":127916.5547},{"date":"2025-02-28","close":124253.3125},{"date":"2025-03-04","close":125243.375},{"date":"2025-03-05","close":127520.5312},{"date":"2025-03-06","close":132074.8281},{"date":"2025-03-07","close":128312.5859},{"date":"2025-03-10","close":127025.5},{"date":"2025-03-11","close":124550.3281},{"date":"2025-03-12","close":124946.3594},{"date":"2025-03-13","close":124649.3359},{"date":"2025-03-14","close":127223.5078},{"date":"2025-03-17","close":129599.6719},{"date":"2025-03-18","close":134054.9688},{"date":"2025-03-19","close":134847.0156},{"date":"2025-03-20","close":132173.8438},{"date":"2025-03-21","close":130688.7422},{"date":"2025-03-24","close":130688.7422},{"date":"2025-03-25","close":132074.8281},{"date":"2025-03-26","close":129995.6953},{"date":"2025-03-27","close":126134.4375},{"date":"2025-03-28","close":123659.2734},{"date":"2025-03-31","close":120887.0859},{"date":"2025-04-01","close":127916.5547},{"date":"2025-04-02","close":124847.3516},{"date":"2025-04-03","close":124748.3438},{"date":"2025-04-04","close":123956.2891},{"date":"2025-04-07","close":116431.7891},{"date":"2025-04-08","close":116827.8125},{"date":"2025-04-09","close":111679.4688},{"date":"2025-04-10","close":116035.7656},{"date":"2025-04-11","close":114847.6797},{"date":"2025-04-14","close":116728.8047},{"date":"2025-04-15","close":116629.8047},{"date":"2025-04-16","close":116332.7812},{"date":"2025-04-17","close":118213.9062},{"date":"2025-04-18","close":118411.9219},{"date":"2025-04-21","close":118213.9062},{"date":"2025-04-22","close":118312.9141},{"date":"2025-04-23","close":119302.9844},{"date":"2025-04-24","close":120194.0391},{"date":"2025-04-25","close":120491.0625},{"date":"2025-04-28","close":119996.0234},{"date":"2025-04-29","close":122273.1797},{"date":"2025-04-30","close":122966.2266},{"date":"2025-05-02","close":124550.3281},{"date":"2025-05-07","close":118312.9141},{"date":"2025-05-08","close":117916.8906},{"date":"2025-05-09","close":117817.8828},{"date":"2025-05-12","close":116926.8203},{"date":"2025-05-13","close":118708.9375},{"date":"2025-05-14","close":120095.0312},{"date":"2025-05-15","close":123065.2344},{"date":"2025-05-16","close":121976.1562},{"date":"2025-05-19","close":123659.2734},{"date":"2025-05-20","close":123164.2422},{"date":"2025-05-21","close":123857.2891},{"date":"2025-05-22","close":126629.4688},{"date":"2025-05-23","close":124847.3516},{"date":"2025-05-26","close":128015.5625},{"date":"2025-05-27","close":124748.3438},{"date":"2025-05-28","close":123560.2656},{"date":"2025-05-29","close":124055.2969},{"date":"2025-05-30","close":125936.4219},{"date":"2025-06-02","close":126233.4453},{"date":"2025-06-04","close":127223.5078},{"date":"2025-06-05","close":132965.8906},{"date":"2025-06-09","close":133658.9375},{"date":"2025-06-10","close":134351.9844},{"date":"2025-06-11","close":134054.9688},{"date":"2025-06-12","close":135144.0469},{"date":"2025-06-13","close":131876.8281},{"date":"2025-06-16","close":130193.7109},{"date":"2025-06-17","close":128510.5938},{"date":"2025-06-18","close":129401.6562},{"date":"2025-06-19","close":127025.5},{"date":"2025-06-20","close":128015.5625},{"date":"2025-06-23","close":125342.3828},{"date":"2025-06-24","close":126728.4766},{"date":"2025-06-25","close":127124.5078},{"date":"2025-06-26","close":127025.5},{"date":"2025-06-27","close":124748.3438},{"date":"2025-06-30","close":125045.3672},{"date":"2025-07-01","close":127421.5234},{"date":"2025-07-02","close":129401.6562},{"date":"2025-07-03","close":133559.9375},{"date":"2025-07-04","close":130094.7031},{"date":"2025-07-07","close":128906.625},{"date":"2025-07-08","close":131678.8125},{"date":"2025-07-09","close":132173.8438},{"date":"2025-07-10","close":133361.9219},{"date":"2025-07-11","close":131579.7969},{"date":"2025-07-14","close":130094.7031},{"date":"2025-07-15","close":132074.8281},{"date":"2025-07-16","close":129401.6562},{"date":"2025-07-17","close":141381.4531},{"date":"2025-07-18","close":151975.1719},{"date":"2025-07-21","close":152668.2188},{"date":"2025-07-22","close":154549.3438},{"date":"2025-07-23","close":151579.1406},{"date":"2025-07-24","close":152173.1719},{"date":"2025-07-25","close":151183.1094},{"date":"2025-07-28","close":144054.6406},{"date":"2025-07-29","close":144252.6562},{"date":"2025-07-30","close":143955.625},{"date":"2025-07-31","close":143856.625},{"date":"2025-08-01","close":136035.0938},{"date":"2025-08-04","close":134451.0},{"date":"2025-08-05","close":136827.1562},{"date":"2025-08-06","close":135738.0781},{"date":"2025-08-07","close":136332.125},{"date":"2025-08-08","close":133262.9219},{"date":"2025-08-11","close":132965.8906},{"date":"2025-08-12","close":132470.8594},{"date":"2025-08-13","close":134054.9688},{"date":"2025-08-14","close":133262.9219},{"date":"2025-08-18","close":131876.8281},{"date":"2025-08-19","close":129698.6797},{"date":"2025-08-20","close":129698.6797},{"date":"2025-08-21","close":129005.6328},{"date":"2025-08-22","close":129302.6484},{"date":"2025-08-25","close":132866.8906},{"date":"2025-08-26","close":131777.8125},{"date":"2025-08-27","close":131777.8125},{"date":"2025-08-28","close":130490.7266},{"date":"2025-08-29","close":128411.5938},{"date":"2025-09-01","close":126827.4844},{"date":"2025-09-02","close":127619.5391},{"date":"2025-09-03","close":129797.6797},{"date":"2025-09-04","close":130589.7344},{"date":"2025-09-05","close":129698.6797},{"date":"2025-09-08","close":132470.8594},{"date":"2025-09-09","close":131282.7812},{"date":"2025-09-10","close":131678.8125},{"date":"2025-09-11","close":131975.8281},{"date":"2025-09-12","close":132668.875},{"date":"2025-09-15","close":133361.9219},{"date":"2025-09-16","close":131876.8281},{"date":"2025-09-17","close":130391.7188},{"date":"2025-09-18","close":129995.6953},{"date":"2025-09-19","close":139000.0},{"date":"2025-09-22","close":138114.2344},{"date":"2025-09-23","close":139797.3594},{"date":"2025-09-24","close":136530.1406},{"date":"2025-09-25","close":135540.0625},{"date":"2025-09-26","close":130391.7188},{"date":"2025-09-29","close":129500.6641},{"date":"2025-09-30","close":127916.5547},{"date":"2025-10-01","close":128015.5625},{"date":"2025-10-02","close":130985.7656},{"date":"2025-10-10","close":128906.625},{"date":"2025-10-13","close":128213.5781},{"date":"2025-10-14","close":127421.5234},{"date":"2025-10-15","close":129302.6484},{"date":"2025-10-16","close":128114.5703},{"date":"2025-10-17","close":126926.4922},{"date":"2025-10-20","close":129401.6562},{"date":"2025-10-21","close":129401.6562},{"date":"2025-10-22","close":130886.7578},{"date":"2025-10-23","close":127520.5312},{"date":"2025-10-24","close":127520.5312},{"date":"2025-10-27","close":131381.7812},{"date":"2025-10-28","close":131975.8281},{"date":"2025-10-29","close":129797.6797},{"date":"2025-10-30","close":127718.5469},{"date":"2025-10-31","close":128411.5938},{"date":"2025-11-03","close":129401.6562},{"date":"2025-11-04","close":129995.6953},{"date":"2025-11-05","close":130292.7188},{"date":"2025-11-06","close":131381.7812},{"date":"2025-11-07","close":127124.5078},{"date":"2025-11-10","close":130589.7344},{"date":"2025-11-11","close":130193.7109},{"date":"2025-11-12","close":135540.0625},{"date":"2025-11-13","close":137916.2188},{"date":"2025-11-14","close":138015.2344},{"date":"2025-11-17","close":137124.1719},{"date":"2025-11-18","close":132668.875},{"date":"2025-11-19","close":131084.7656},{"date":"2025-11-20","close":132569.875},{"date":"2025-11-21","close":129302.6484},{"date":"2025-11-24","close":129203.6406},{"date":"2025-11-25","close":128411.5938},{"date":"2025-11-26","close":132965.8906},{"date":"2025-11-27","close":132965.8906},{"date":"2025-11-28","close":134252.9844},{"date":"2025-12-01","close":135837.0938},{"date":"2025-12-02","close":136134.1094},{"date":"2025-12-03","close":136629.1406},{"date":"2025-12-04","close":135837.0938},{"date":"2025-12-05","close":134054.9688},{"date":"2025-12-08","close":131777.8125},{"date":"2025-12-09","close":132371.8594},{"date":"2025-12-10","close":133757.9531},{"date":"2025-12-11","close":149599.0},{"date":"2025-12-12","close":160390.7344},{"date":"2025-12-15","close":165242.0469},{"date":"2025-12-16","close":163162.9219},{"date":"2025-12-17","close":163657.9531},{"date":"2025-12-18","close":164846.0312},{"date":"2025-12-19","close":165341.0625},{"date":"2025-12-22","close":162469.875},{"date":"2025-12-23","close":158113.5781},{"date":"2025-12-24","close":155242.3906},{"date":"2025-12-26","close":151777.1562},{"date":"2025-12-29","close":147816.8906},{"date":"2025-12-30","close":157420.5312},{"date":"2026-01-02","close":157816.5625},{"date":"2026-01-05","close":159400.6562},{"date":"2026-01-06","close":159400.6562},{"date":"2026-01-07","close":159301.6562},{"date":"2026-01-08","close":156727.4844},{"date":"2026-01-09","close":154846.3594},{"date":"2026-01-12","close":158410.5938},{"date":"2026-01-13","close":159400.6562},{"date":"2026-01-14","close":161281.7812},{"date":"2026-01-15","close":168806.2969},{"date":"2026-01-16","close":158707.6094},{"date":"2026-01-19","close":156925.5},{"date":"2026-01-20","close":156925.5},{"date":"2026-01-21","close":149401.0},{"date":"2026-01-22","close":151183.1094},{"date":"2026-01-23","close":159895.7031},{"date":"2026-01-26","close":161479.7969},{"date":"2026-01-27","close":170786.4219},{"date":"2026-01-28","close":168410.2656},{"date":"2026-01-29","close":167618.2188},{"date":"2026-01-30","close":163261.9219},{"date":"2026-02-02","close":155143.375},{"date":"2026-02-03","close":161677.8125},{"date":"2026-02-04","close":162172.8438},{"date":"2026-02-05","close":168311.2656},{"date":"2026-02-06","close":162667.875},{"date":"2026-02-09","close":167717.2188},{"date":"2026-02-10","close":167420.2031},{"date":"2026-02-11","close":173063.5781},{"date":"2026-02-12","close":178508.9375},{"date":"2026-02-13","close":172568.5469},{"date":"2026-02-19","close":175736.75},{"date":"2026-02-20","close":170885.4375},{"date":"2026-02-23","close":171380.4688},{"date":"2026-02-24","close":175142.7188},{"date":"2026-02-25","close":166925.1719},{"date":"2026-02-26","close":164846.0312},{"date":"2026-02-27","close":167420.2031},{"date":"2026-03-03","close":160489.7344},{"date":"2026-03-04","close":137322.1875},{"date":"2026-03-05","close":148113.9062},{"date":"2026-03-06","close":150589.0781},{"date":"2026-03-09","close":142767.5469},{"date":"2026-03-10","close":149995.0312},{"date":"2026-03-11","close":149896.0312},{"date":"2026-03-12","close":147717.875},{"date":"2026-03-13","close":150688.0781},{"date":"2026-03-16","close":148014.9062},{"date":"2026-03-17","close":146826.8281},{"date":"2026-03-18","close":149401.0},{"date":"2026-03-19","close":143757.6094},{"date":"2026-03-20","close":145440.7344},{"date":"2026-03-23","close":141381.4531},{"date":"2026-03-24","close":143064.5625},{"date":"2026-03-25","close":147519.875},{"date":"2026-03-26","close":146826.8281},{"date":"2026-03-27","close":149500.0},{"date":"2026-03-30","close":145000.0},{"date":"2026-03-31","close":142900.0},{"date":"2026-04-01","close":148500.0},{"date":"2026-04-02","close":141100.0},{"date":"2026-04-03","close":140600.0},{"date":"2026-04-06","close":140000.0},{"date":"2026-04-07","close":138400.0},{"date":"2026-04-08","close":142600.0},{"date":"2026-04-09","close":144300.0},{"date":"2026-04-10","close":144300.0},{"date":"2026-04-13","close":142300.0},{"date":"2026-04-14","close":144000.0},{"date":"2026-04-15","close":148000.0},{"date":"2026-04-16","close":149600.0},{"date":"2026-04-17","close":151200.0},{"date":"2026-04-20","close":147700.0},{"date":"2026-04-21","close":144000.0},{"date":"2026-04-22","close":142300.0},{"date":"2026-04-23","close":142200.0},{"date":"2026-04-24","close":142900.0},{"date":"2026-04-27","close":141600.0},{"date":"2026-04-28","close":140100.0},{"date":"2026-04-29","close":139200.0},{"date":"2026-04-30","close":137100.0},{"date":"2026-05-04","close":137500.0},{"date":"2026-05-06","close":135800.0},{"date":"2026-05-07","close":136600.0},{"date":"2026-05-08","close":138100.0},{"date":"2026-05-11","close":134200.0},{"date":"2026-05-12","close":137300.0},{"date":"2026-05-13","close":138200.0},{"date":"2026-05-14","close":144800.0},{"date":"2026-05-15","close":138700.0},{"date":"2026-05-18","close":134300.0},{"date":"2026-05-19","close":130700.0},{"date":"2026-05-20","close":129600.0},{"date":"2026-05-21","close":131900.0},{"date":"2026-05-22","close":139000.0},{"date":"2026-05-26","close":143200.0},{"date":"2026-05-27","close":150200.0},{"date":"2026-05-28","close":142700.0},{"date":"2026-05-29","close":141400.0},{"date":"2026-06-01","close":137700.0},{"date":"2026-06-02","close":131900.0},{"date":"2026-06-04","close":130700.0},{"date":"2026-06-05","close":126900.0},{"date":"2026-06-08","close":118700.0},{"date":"2026-06-09","close":123300.0},{"date":"2026-06-10","close":122100.0},{"date":"2026-06-11","close":124200.0},{"date":"2026-06-12","close":126400.0},{"date":"2026-06-15","close":129800.0},{"date":"2026-06-16","close":130000.0},{"date":"2026-06-17","close":131100.0},{"date":"2026-06-18","close":130600.0},{"date":"2026-06-19","close":124700.0},{"date":"2026-06-22","close":121500.0},{"date":"2026-06-23","close":118600.0},{"date":"2026-06-24","close":125000.0},{"date":"2026-06-25","close":123700.0},{"date":"2026-06-26","close":117900.0},{"date":"2026-06-29","close":127900.0},{"date":"2026-06-30","close":120200.0},{"date":"2026-07-01","close":124000.0},{"date":"2026-07-02","close":121900.0},{"date":"2026-07-03","close":122800.0},{"date":"2026-07-06","close":122500.0},{"date":"2026-07-07","close":125000.0},{"date":"2026-07-08","close":121200.0},{"date":"2026-07-09","close":120600.0},{"date":"2026-07-10","close":123200.0},{"date":"2026-07-13","close":120500.0},{"date":"2026-07-14","close":119400.0},{"date":"2026-07-15","close":121500.0},{"date":"2026-07-16","close":122800.0},{"date":"2026-07-20","close":119600.0},{"date":"2026-07-21","close":118600.0},{"date":"2026-07-22","close":118700.0},{"date":"2026-07-23","close":123100.0},{"date":"2026-07-24","close":123700.0},{"date":"2026-07-27","close":123800.0},{"date":"2026-07-28","close":120600.0},{"date":"2026-07-29","close":113200.0},{"date":"2026-07-30","close":114200.0},{"date":"2026-07-31","close":115900.0},{"date":"2026-08-03","close":113300.0},{"date":"2026-08-04","close":120000.0},{"date":"2026-08-05","close":122300.0},{"date":"2026-08-06","close":126500.0},{"date":"2026-08-07","close":129900.0},{"date":"2026-08-10","close":133100.0},{"date":"2026-08-11","close":132700.0},{"date":"2026-08-12","close":129500.0},{"date":"2026-08-13","close":129500.0},{"date":"2026-08-14","close":129200.0},{"date":"2026-08-18","close":121800.0},{"date":"2026-08-19","close":121000.0},{"date":"2026-08-20","close":125400.0},{"date":"2026-08-21","close":122100.0},{"date":"2026-08-24","close":130300.0},{"date":"2026-08-25","close":126300.0},{"date":"2026-08-26","close":130500.0},{"date":"2026-08-27","close":127100.0},{"date":"2026-08-28","close":130500.0},{"date":"2026-08-31","close":129100.0},{"date":"2026-09-01","close":128100.0},{"date":"2026-09-02","close":127000.0},{"date":"2026-09-03","close":127000.0},{"date":"2026-09-04","close":127600.0},{"date":"2026-09-07","close":127300.0},{"date":"2026-09-08","close":127000.0},{"date":"2026-09-09","close":127400.0},{"date":"2026-09-10","close":130100.0},{"date":"2026-09-11","close":128300.0},{"date":"2026-09-14","close":127600.0},{"date":"2026-09-15","close":125600.0},{"date":"2026-09-16","close":122900.0},{"date":"2026-09-17","close":123600.0},{"date":"2026-09-18","close":122100.0},{"date":"2026-09-21","close":125400.0},{"date":"2026-09-22","close":123400.0},{"date":"2026-09-23","close":123000.0},{"date":"2026-09-28","close":122900.0},{"date":"2026-09-29","close":122600.0},{"date":"2026-09-30","close":123100.0},{"date":"2026-10-01","close":128600.0},{"date":"2026-10-02","close":126600.0},{"date":"2026-10-06","close":127900.0},{"date":"2026-10-07","close":130400.0},{"date":"2026-10-08","close":128000.0},{"date":"2026-10-12","close":127900.0},{"date":"2026-10-13","close":125700.0},{"date":"2026-10-14","close":128400.0},{"date":"2026-10-15","close":124500.0},{"date":"2026-10-16","close":128200.0},{"date":"2026-10-19","close":129800.0},{"date":"2026-10-20","close":132300.0},{"date":"2026-10-21","close":131700.0},{"date":"2026-10-22","close":129700.0},{"date":"2026-10-23","close":132000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3995.0,"foreign_net":1565.0,"institution_net":2430.0},{"date":"2026-10-21","retail_net":-9317.0,"foreign_net":6311.0,"institution_net":3006.0},{"date":"2026-10-20","retail_net":-6389.0,"foreign_net":8234.0,"institution_net":-1845.0},{"date":"2026-10-19","retail_net":-6540.0,"foreign_net":4699.0,"institution_net":1841.0},{"date":"2026-10-16","retail_net":-9503.0,"foreign_net":9906.0,"institution_net":-403.0},{"date":"2026-10-15","retail_net":-4636.0,"foreign_net":155.0,"institution_net":4481.0},{"date":"2026-10-14","retail_net":-2943.0,"foreign_net":2029.0,"institution_net":914.0},{"date":"2026-10-13","retail_net":-1516.0,"foreign_net":-3443.0,"institution_net":4959.0},{"date":"2026-10-12","retail_net":-1993.0,"foreign_net":-2093.0,"institution_net":4086.0},{"date":"2026-10-08","retail_net":7947.0,"foreign_net":-11745.0,"institution_net":3798.0},{"date":"2026-10-07","retail_net":-1470.0,"foreign_net":896.0,"institution_net":574.0},{"date":"2026-10-06","retail_net":-2620.0,"foreign_net":4417.0,"institution_net":-1797.0},{"date":"2026-10-02","retail_net":4770.0,"foreign_net":-6772.0,"institution_net":2002.0},{"date":"2026-10-01","retail_net":-16865.0,"foreign_net":9572.0,"institution_net":7293.0},{"date":"2026-09-30","retail_net":-870.0,"foreign_net":2028.0,"institution_net":-1158.0},{"date":"2026-09-29","retail_net":-187.0,"foreign_net":3131.0,"institution_net":-2944.0},{"date":"2026-09-28","retail_net":442.0,"foreign_net":1244.0,"institution_net":-1686.0},{"date":"2026-09-23","retail_net":-1311.0,"foreign_net":2951.0,"institution_net":-1640.0},{"date":"2026-09-22","retail_net":3309.0,"foreign_net":-907.0,"institution_net":-2402.0},{"date":"2026-09-21","retail_net":-10309.0,"foreign_net":10202.0,"institution_net":107.0},{"date":"2026-09-18","retail_net":12774.0,"foreign_net":-16223.0,"institution_net":3449.0},{"date":"2026-09-17","retail_net":1971.0,"foreign_net":-1533.0,"institution_net":-438.0},{"date":"2026-09-16","retail_net":10360.0,"foreign_net":-8582.0,"institution_net":-1778.0},{"date":"2026-09-15","retail_net":4888.0,"foreign_net":-1102.0,"institution_net":-3786.0},{"date":"2026-09-14","retail_net":1601.0,"foreign_net":-2235.0,"institution_net":634.0},{"date":"2026-09-11","retail_net":-1381.0,"foreign_net":-2811.0,"institution_net":4192.0},{"date":"2026-09-10","retail_net":-3619.0,"foreign_net":2306.0,"institution_net":1313.0},{"date":"2026-09-09","retail_net":314.0,"foreign_net":2140.0,"institution_net":-2454.0},{"date":"2026-09-08","retail_net":1433.0,"foreign_net":1223.0,"institution_net":-2656.0},{"date":"2026-09-07","retail_net":4386.0,"foreign_net":-6320.0,"institution_net":1934.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-3995.0,"foreign_net":1565.0,"institution_net":2430.0},"d3":{"retail_net":-19701.0,"foreign_net":16110.0,"institution_net":3591.0},"d7":{"retail_net":-43323.0,"foreign_net":32899.0,"institution_net":10424.0},"d14":{"retail_net":-55070.0,"foreign_net":23731.0,"institution_net":31339.0},"d30":{"retail_net":-31269.0,"foreign_net":9243.0,"institution_net":22026.0}},"analysis":"최근 5일 외국인 순매수 3.07만, 기관 순매수 5029.00. 30일 누적: 외국인 9243.00, 기관 2.20만.","foreign_flow":30715.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5029.0},"insider_trades":[],"price_analysis":{"current":131300.0,"low_30d":120700.0,"support":122380.0,"high_30d":137500.0,"change_1d":1.2,"change_7d":1.8,"change_30d":4.1,"resistance":135820.0,"position_in_range":63.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.92,"per":null,"quarter":"2024-Q2"},{"pbr":1.19,"per":null,"quarter":"2024-Q3"},{"pbr":1.46,"per":null,"quarter":"2024-Q4"},{"pbr":1.0,"per":136.78,"quarter":"2025-Q1"},{"pbr":1.04,"per":28.07,"quarter":"2025-Q2"},{"pbr":1.05,"per":43.47,"quarter":"2025-Q3"},{"pbr":1.37,"per":null,"quarter":"2025-Q4"},{"pbr":1.33,"per":null,"quarter":"2026-Q1"},{"pbr":1.1,"per":null,"quarter":"2026-Q2"},{"pbr":1.16,"per":null,"quarter":"현재"}],"timeline":[{"close":112174.2188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":148682.3594,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":177716.8906,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":120887.0859,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":125045.3672,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":127916.5547,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":157420.5312,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":142900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":120200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.16,"pbr_5y_low":0.92,"per_5y_avg":69.44,"per_5y_low":28.07,"current_pbr":1.16,"current_per":null,"pbr_5y_high":1.46,"per_5y_high":136.78,"pbr_5y_median":1.1,"per_5y_median":43.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"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","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"적자 (EPS -7,553, PBR 1.16x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"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":0.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.12,"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":26.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.23,"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":0.92,"per":null,"close":112174.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.19,"per":null,"close":148682.3594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":null,"close":177716.8906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.0,"per":136.78,"close":120887.0859,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.04,"per":28.07,"close":125045.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.05,"per":43.47,"close":127916.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":null,"close":157420.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":null,"close":142900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.1,"per":null,"close":120200.0,"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":"PBR","value":"1.2배"},{"label":"ROE","value":"0.1%"}],"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":89.86,"pbr":null,"per":null,"roa":0.0003727433417909521,"roe":0.0007918513052018683,"revenue":421179665231.0,"market_cap":null,"net_income":1050149572.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26010268238832535,"total_assets":2817352999397.0,"total_equity":1326195417121.0,"profit_margin":0.0024933529766306157,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1729683175.0,"operating_margin":0.004106758511361983},{"eps":-400.0,"pbr":1.29,"per":null,"roa":0.0072562416538147385,"roe":0.015387834204101523,"revenue":435531830460.0,"market_cap":1606900000000.0,"net_income":20142230307.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2818736132519594,"total_assets":2775848885409.0,"total_equity":1308971102745.0,"profit_margin":0.0462474356598143,"dividend_yield":1.09,"fiscal_quarter":"Q1","operating_income":11729720249.0,"operating_margin":0.02693194717045435},{"eps":-8795.8,"pbr":null,"per":null,"roa":-0.034597508126485065,"roe":-0.07372480759898518,"revenue":497754527238.0,"market_cap":null,"net_income":-102792489804.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2818234267569525,"total_assets":2971095184896.0,"total_equity":1394272744164.0,"profit_margin":-0.20651241561656364,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4601230243.0,"operating_margin":0.009243974672680243},{"eps":1552.97,"pbr":null,"per":null,"roa":0.005686564782193204,"roe":0.012184686720606807,"revenue":609486331400.0,"market_cap":null,"net_income":18148829989.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23937688239024552,"total_assets":3191527870364.0,"total_equity":1489478589409.0,"profit_margin":0.029777255131073807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29216618161.0,"operating_margin":0.047936461665824326},{"eps":2796.6,"pbr":null,"per":null,"roa":0.01053979704543385,"roe":0.022265671487872157,"revenue":500259622106.0,"market_cap":null,"net_income":32682569868.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3102304858458386,"total_assets":3100872789781.0,"total_equity":1467845687286.0,"profit_margin":0.06533121687977227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27371547637.0,"operating_margin":0.05471468499050727},{"eps":1906.12,"pbr":null,"per":null,"roa":0.007391001981807303,"roe":0.01515952822173701,"revenue":383778613077.0,"market_cap":null,"net_income":22275930502.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29378507568731704,"total_assets":3013925656742.0,"total_equity":1469434284245.0,"profit_margin":0.05804369952613966,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7960461110.0,"operating_margin":0.020742326014927884},{"eps":-3312.75,"pbr":null,"per":null,"roa":-0.014109467123695617,"roe":-0.02614059119564077,"revenue":440853659219.0,"market_cap":null,"net_income":-38714626125.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2756699311973461,"total_assets":2743875851979.0,"total_equity":1481015706005.0,"profit_margin":-0.08781740905493536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10101312568.0,"operating_margin":-0.0229130741160119},{"eps":3065.28,"pbr":null,"per":null,"roa":0.012815035187583703,"roe":0.02351232364079611,"revenue":464865549366.0,"market_cap":null,"net_income":35822498526.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3129634771396135,"total_assets":2795349212986.0,"total_equity":1523562667530.0,"profit_margin":0.07705991243028439,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":39574371979.0,"operating_margin":0.08513079111363042},{"eps":-774.84,"pbr":null,"per":null,"roa":-0.003317493602441393,"roe":-0.006085058374176644,"revenue":417363117829.0,"market_cap":null,"net_income":-9055179855.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3079117056904221,"total_assets":2729524436260.0,"total_equity":1488100737608.0,"profit_margin":-0.021696166882455684,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17649631704.0,"operating_margin":0.04228843170380791},{"eps":-2626.08,"pbr":null,"per":null,"roa":-0.011430171909749326,"roe":-0.020539393954638947,"revenue":356809615063.0,"market_cap":null,"net_income":-30689757069.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.24216066693926921,"total_assets":2684977733609.0,"total_equity":1494190000775.0,"profit_margin":-0.0860115752866729,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-15015343226.0,"operating_margin":-0.042082227025605295},{"eps":-1593.07,"pbr":null,"per":null,"roa":-0.007043250088018183,"roe":-0.012090372481309631,"revenue":404944308705.0,"market_cap":null,"net_income":-18617520982.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2556636944079656,"total_assets":2643313917487.0,"total_equity":1539863309487.0,"profit_margin":-0.04597550967326417,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8406356469.0,"operating_margin":-0.02075929032286756},{"eps":1561.96,"pbr":null,"per":null,"roa":0.0068168858257914,"roe":0.011761227555086008,"revenue":439350043803.0,"market_cap":null,"net_income":18253929214.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.32059340676009335,"total_assets":2677751935486.0,"total_equity":1552042856794.0,"profit_margin":0.04154757572343585,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32754430038.0,"operating_margin":0.074552012683278}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":883.81,"per":136.78,"date":"2025-03","close":120887.09,"source":"reported"},{"eps":883.81,"per":139.13,"date":"2025-04","close":122966.23,"source":"reported"},{"eps":883.81,"per":142.49,"date":"2025-05","close":125936.42,"source":"reported"},{"eps":4455.25,"per":28.07,"date":"2025-06","close":125045.37,"source":"reported"},{"eps":4455.25,"per":32.29,"date":"2025-07","close":143856.62,"source":"reported"},{"eps":4455.25,"per":28.82,"date":"2025-08","close":128411.59,"source":"reported"},{"eps":2942.94,"per":43.47,"date":"2025-09","close":127916.55,"source":"reported"},{"eps":2942.94,"per":43.63,"date":"2025-10","close":128411.59,"source":"reported"},{"eps":2942.94,"per":45.62,"date":"2025-11","close":134252.98,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":71.14,"std":48.71,"count":9,"current":45.62,"lower_1sd":22.44,"upper_1sd":119.85},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"녹십자","phase":"above-fold","symbol_resolved":true}