{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:34:32.203851+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":30.0,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":49.8,"direction":"higher_better","percentile":81}],"summary":"매출 +30.0%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.1,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.2,"direction":"higher_better","percentile":40}],"summary":"RSI 41","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2,171원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2,171, PBR 1.27x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-36.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.2x","percentile":20}},"signals":[],"summary":"SKC(011790)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.08조. 현재가 82,200원, 전일 대비 -4.5%, 30일 -5.2%. ROE -2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.09만, 기관 순매도 21.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":262.6607998990512,"grade":"D","trend":"하락","atr_14":8542.857142857143,"rsi_14":41.13573407202216,"sma_20":96945.0,"sma_60":88333.33333333333,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(262.66)가 시그널선(2096.94)을 하회합니다(데드크로스). SMA20 96945, SMA60 88333 — 혼조세입니다. 볼린저밴드 81722~112168 (현재 위치 2%).","bb_lower":81722.19145492528,"bb_upper":112167.80854507472,"macd_signal":2096.9392223427885},"change_pct":-4.76,"chart_data":[{"date":"2024-10-23","open":142900,"high":146400,"low":139100,"close":144800,"volume":224510,"rsi_14":51.92,"sma_20":147360.0,"sma_60":132858.33,"sma_120":138800.0},{"date":"2024-10-24","open":144700,"high":144800,"low":140500,"close":141600,"volume":155036,"rsi_14":43.41,"sma_20":147905.0,"sma_60":132788.33,"sma_120":139037.5},{"date":"2024-10-25","open":143200,"high":145000,"low":139600,"close":140000,"volume":146908,"rsi_14":40.95,"sma_20":148315.0,"sma_60":132735.0,"sma_120":139300.83},{"date":"2024-10-28","open":139200,"high":154300,"low":138800,"close":153800,"volume":342645,"rsi_14":53.47,"sma_20":149390.0,"sma_60":132963.33,"sma_120":139702.5},{"date":"2024-10-29","open":152500,"high":156000,"low":150800,"close":153300,"volume":187372,"rsi_14":49.5,"sma_20":149710.0,"sma_60":133301.67,"sma_120":140057.5},{"date":"2024-10-30","open":152700,"high":153400,"low":144500,"close":144700,"volume":215456,"rsi_14":41.25,"sma_20":149370.0,"sma_60":133421.67,"sma_120":140343.33},{"date":"2024-10-31","open":143000,"high":152900,"low":141700,"close":151700,"volume":277606,"rsi_14":42.15,"sma_20":149795.0,"sma_60":133681.67,"sma_120":140658.33},{"date":"2024-11-01","open":148700,"high":149400,"low":141100,"close":142100,"volume":313495,"rsi_14":36.59,"sma_20":149550.0,"sma_60":133778.33,"sma_120":140893.33},{"date":"2024-11-04","open":142800,"high":145400,"low":140500,"close":143900,"volume":242511,"rsi_14":42.74,"sma_20":149365.0,"sma_60":133850.0,"sma_120":141131.67},{"date":"2024-11-05","open":144000,"high":144100,"low":138200,"close":139000,"volume":249791,"rsi_14":40.03,"sma_20":148810.0,"sma_60":134013.33,"sma_120":141296.67},{"date":"2024-11-06","open":139500,"high":140700,"low":125600,"close":127400,"volume":631737,"rsi_14":35.24,"sma_20":147490.0,"sma_60":134235.0,"sma_120":141383.33},{"date":"2024-11-07","open":126902,"high":130289,"low":121025,"close":127400,"volume":290142,"rsi_14":37.5,"sma_20":146145.0,"sma_60":134310.0,"sma_120":141516.67},{"date":"2024-11-08","open":129100,"high":131500,"low":126900,"close":127100,"volume":184084,"rsi_14":35.22,"sma_20":144455.0,"sma_60":134411.67,"sma_120":141654.17},{"date":"2024-11-11","open":123700,"high":126700,"low":120200,"close":121600,"volume":265375,"rsi_14":34.97,"sma_20":142525.0,"sma_60":134543.33,"sma_120":141757.5},{"date":"2024-11-12","open":120400,"high":122800,"low":117000,"close":117400,"volume":326006,"rsi_14":31.39,"sma_20":140750.0,"sma_60":134475.0,"sma_120":141813.33},{"date":"2024-11-13","open":116000,"high":116500,"low":110500,"close":110700,"volume":363666,"rsi_14":29.96,"sma_20":138675.0,"sma_60":134338.33,"sma_120":141891.67},{"date":"2024-11-14","open":111300,"high":112000,"low":101900,"close":102300,"volume":488167,"rsi_14":27.53,"sma_20":136310.0,"sma_60":134043.33,"sma_120":141875.83},{"date":"2024-11-15","open":97900,"high":105700,"low":93400,"close":103100,"volume":524175,"rsi_14":14.25,"sma_20":134170.0,"sma_60":133696.67,"sma_120":141871.67},{"date":"2024-11-18","open":103200,"high":107300,"low":101200,"close":105400,"volume":240201,"rsi_14":17.06,"sma_20":132040.0,"sma_60":133371.67,"sma_120":141824.17},{"date":"2024-11-19","open":105100,"high":106400,"low":102300,"close":105000,"volume":186243,"rsi_14":19.22,"sma_20":130140.0,"sma_60":133096.67,"sma_120":141724.17},{"date":"2024-11-20","open":105000,"high":107700,"low":103000,"close":105000,"volume":169740,"rsi_14":9.39,"sma_20":128150.0,"sma_60":132783.33,"sma_120":141623.33},{"date":"2024-11-21","open":105100,"high":107200,"low":103800,"close":105100,"volume":163565,"rsi_14":11.46,"sma_20":126325.0,"sma_60":132468.33,"sma_120":141369.17},{"date":"2024-11-22","open":114000,"high":119300,"low":110600,"close":113800,"volume":804175,"rsi_14":22.59,"sma_20":125015.0,"sma_60":132276.67,"sma_120":141153.33},{"date":"2024-11-25","open":112800,"high":116600,"low":111500,"close":112600,"volume":353104,"rsi_14":24.22,"sma_20":122955.0,"sma_60":132066.67,"sma_120":140916.67},{"date":"2024-11-26","open":112200,"high":114300,"low":106000,"close":106500,"volume":314541,"rsi_14":27.13,"sma_20":120615.0,"sma_60":131723.33,"sma_120":140650.0},{"date":"2024-11-27","open":104100,"high":106000,"low":102000,"close":103300,"volume":311370,"rsi_14":24.59,"sma_20":118545.0,"sma_60":131306.67,"sma_120":140350.83},{"date":"2024-11-28","open":103300,"high":104300,"low":101800,"close":103900,"volume":189623,"rsi_14":25.93,"sma_20":116155.0,"sma_60":130963.33,"sma_120":140002.5},{"date":"2024-11-29","open":103100,"high":103300,"low":97700,"close":98900,"volume":378840,"rsi_14":26.21,"sma_20":113995.0,"sma_60":130498.33,"sma_120":139580.83},{"date":"2024-12-02","open":99900,"high":101900,"low":97400,"close":98300,"volume":201647,"rsi_14":28.34,"sma_20":111715.0,"sma_60":129990.0,"sma_120":139166.67},{"date":"2024-12-03","open":98300,"high":103500,"low":98300,"close":103100,"volume":232204,"rsi_14":41.0,"sma_20":109920.0,"sma_60":129555.0,"sma_120":138782.5},{"date":"2024-12-04","open":100700,"high":103300,"low":98000,"close":100400,"volume":258069,"rsi_14":47.4,"sma_20":108570.0,"sma_60":129105.0,"sma_120":138205.0},{"date":"2024-12-05","open":101000,"high":101600,"low":98000,"close":98100,"volume":176195,"rsi_14":43.42,"sma_20":107080.0,"sma_60":128761.67,"sma_120":137636.67},{"date":"2024-12-06","open":101500,"high":103600,"low":94100,"close":97500,"volume":364472,"rsi_14":39.12,"sma_20":105600.0,"sma_60":128438.33,"sma_120":137035.83},{"date":"2024-12-09","open":93200,"high":95200,"low":90300,"close":90400,"volume":366026,"rsi_14":33.02,"sma_20":104040.0,"sma_60":128126.67,"sma_120":136258.33},{"date":"2024-12-10","open":91200,"high":100100,"low":91100,"close":98100,"volume":293105,"rsi_14":43.2,"sma_20":103075.0,"sma_60":127911.67,"sma_120":135448.33},{"date":"2024-12-11","open":99800,"high":99800,"low":96400,"close":99000,"volume":189723,"rsi_14":44.08,"sma_20":102490.0,"sma_60":127731.67,"sma_120":134705.83},{"date":"2024-12-12","open":100200,"high":107300,"low":98400,"close":105100,"volume":465412,"rsi_14":41.1,"sma_20":102630.0,"sma_60":127445.0,"sma_120":134065.0},{"date":"2024-12-13","open":103400,"high":105600,"low":99600,"close":100300,"volume":326946,"rsi_14":38.29,"sma_20":102490.0,"sma_60":127038.33,"sma_120":133380.0},{"date":"2024-12-16","open":105800,"high":115700,"low":105300,"close":110600,"volume":889445,"rsi_14":53.62,"sma_20":102750.0,"sma_60":126818.33,"sma_120":132810.0},{"date":"2024-12-17","open":113000,"high":113800,"low":104700,"close":108700,"volume":653194,"rsi_14":54.87,"sma_20":102935.0,"sma_60":126518.33,"sma_120":132240.83},{"date":"2024-12-18","open":110100,"high":118600,"low":110100,"close":115400,"volume":760327,"rsi_14":59.35,"sma_20":103455.0,"sma_60":126321.67,"sma_120":131805.0},{"date":"2024-12-19","open":111800,"high":114400,"low":109200,"close":109600,"volume":397441,"rsi_14":58.59,"sma_20":103680.0,"sma_60":125970.0,"sma_120":131351.67},{"date":"2024-12-20","open":110800,"high":112300,"low":105400,"close":105500,"volume":302050,"rsi_14":55.47,"sma_20":103265.0,"sma_60":125531.67,"sma_120":130907.5},{"date":"2024-12-23","open":107400,"high":111600,"low":104000,"close":109900,"volume":304101,"rsi_14":55.2,"sma_20":103130.0,"sma_60":125158.33,"sma_120":130506.67},{"date":"2024-12-24","open":111600,"high":111900,"low":104500,"close":104700,"volume":298873,"rsi_14":53.17,"sma_20":103040.0,"sma_60":124455.0,"sma_120":129974.17},{"date":"2024-12-26","open":106100,"high":112800,"low":104100,"close":109800,"volume":477089,"rsi_14":58.27,"sma_20":103365.0,"sma_60":123760.0,"sma_120":129536.67},{"date":"2024-12-27","open":108900,"high":110800,"low":105000,"close":106900,"volume":267986,"rsi_14":56.44,"sma_20":103515.0,"sma_60":123155.0,"sma_120":129119.17},{"date":"2024-12-30","open":106100,"high":107700,"low":104000,"close":105100,"volume":303283,"rsi_14":60.86,"sma_20":103825.0,"sma_60":122456.67,"sma_120":128661.67},{"date":"2025-01-02","open":105800,"high":111000,"low":104200,"close":109700,"volume":286715,"rsi_14":58.98,"sma_20":104395.0,"sma_60":121825.0,"sma_120":128190.83},{"date":"2025-01-03","open":109800,"high":119100,"low":108500,"close":117000,"volume":451116,"rsi_14":62.68,"sma_20":105090.0,"sma_60":121273.33,"sma_120":127798.33},{"date":"2025-01-06","open":117000,"high":119400,"low":115600,"close":117900,"volume":296951,"rsi_14":59.73,"sma_20":105965.0,"sma_60":120675.0,"sma_120":127430.83},{"date":"2025-01-07","open":124900,"high":127000,"low":120000,"close":120300,"volume":600044,"rsi_14":65.77,"sma_20":107075.0,"sma_60":120100.0,"sma_120":127025.0},{"date":"2025-01-08","open":119000,"high":139000,"low":118100,"close":135400,"volume":1459579,"rsi_14":68.18,"sma_20":108970.0,"sma_60":119675.0,"sma_120":126684.17},{"date":"2025-01-09","open":144000,"high":166600,"low":143400,"close":161600,"volume":4402299,"rsi_14":78.59,"sma_20":112530.0,"sma_60":119698.33,"sma_120":126620.83},{"date":"2025-01-10","open":167100,"high":167100,"low":156200,"close":156800,"volume":1632040,"rsi_14":72.85,"sma_20":115465.0,"sma_60":119763.33,"sma_120":126592.5},{"date":"2025-01-13","open":155100,"high":159000,"low":150600,"close":150800,"volume":818761,"rsi_14":72.69,"sma_20":118055.0,"sma_60":119740.0,"sma_120":126561.67},{"date":"2025-01-14","open":158000,"high":163800,"low":154500,"close":158100,"volume":1890089,"rsi_14":77.98,"sma_20":120705.0,"sma_60":119881.67,"sma_120":126597.5},{"date":"2025-01-15","open":156100,"high":165600,"low":156000,"close":158400,"volume":1230390,"rsi_14":76.97,"sma_20":123610.0,"sma_60":120090.0,"sma_120":126629.17},{"date":"2025-01-16","open":165100,"high":166000,"low":158300,"close":159500,"volume":958894,"rsi_14":81.93,"sma_20":126055.0,"sma_60":120281.67,"sma_120":126684.17},{"date":"2025-01-17","open":158300,"high":174800,"low":156900,"close":174500,"volume":2329863,"rsi_14":83.8,"sma_20":129345.0,"sma_60":120806.67,"sma_120":126842.5},{"date":"2025-01-20","open":173300,"high":181000,"low":168800,"close":170400,"volume":1079353,"rsi_14":82.77,"sma_20":132095.0,"sma_60":121233.33,"sma_120":127045.83},{"date":"2025-01-21","open":171500,"high":175800,"low":167400,"close":170500,"volume":910526,"rsi_14":84.35,"sma_20":135140.0,"sma_60":121715.0,"sma_120":127251.67},{"date":"2025-01-22","open":174000,"high":177500,"low":169800,"close":171400,"volume":686773,"rsi_14":83.72,"sma_20":138435.0,"sma_60":122238.33,"sma_120":127486.67},{"date":"2025-01-23","open":170200,"high":171900,"low":161900,"close":162200,"volume":841097,"rsi_14":74.2,"sma_20":141050.0,"sma_60":122378.33,"sma_120":127670.83},{"date":"2025-01-24","open":161300,"high":166200,"low":160500,"close":162700,"volume":435978,"rsi_14":74.09,"sma_20":143950.0,"sma_60":122535.0,"sma_120":127918.33},{"date":"2025-01-31","open":150600,"high":159000,"low":150000,"close":156900,"volume":643385,"rsi_14":68.98,"sma_20":146305.0,"sma_60":122738.33,"sma_120":128080.0},{"date":"2025-02-03","open":152100,"high":153700,"low":141400,"close":143500,"volume":883969,"rsi_14":54.28,"sma_20":148135.0,"sma_60":122601.67,"sma_120":128141.67},{"date":"2025-02-04","open":146100,"high":149300,"low":139000,"close":139600,"volume":722948,"rsi_14":34.81,"sma_20":149860.0,"sma_60":122560.0,"sma_120":128169.17},{"date":"2025-02-05","open":140500,"high":148500,"low":140300,"close":145200,"volume":783896,"rsi_14":42.08,"sma_20":151635.0,"sma_60":122581.67,"sma_120":128215.83},{"date":"2025-02-06","open":148400,"high":154600,"low":143800,"close":154600,"volume":806257,"rsi_14":52.48,"sma_20":153515.0,"sma_60":122841.67,"sma_120":128427.5},{"date":"2025-02-07","open":159300,"high":164600,"low":156300,"close":157200,"volume":1159977,"rsi_14":49.37,"sma_20":155480.0,"sma_60":123338.33,"sma_120":128786.67},{"date":"2025-02-10","open":154500,"high":162300,"low":151800,"close":156500,"volume":604232,"rsi_14":48.69,"sma_20":157290.0,"sma_60":123815.0,"sma_120":129062.5},{"date":"2025-02-11","open":158900,"high":164300,"low":152500,"close":153700,"volume":653541,"rsi_14":46.08,"sma_20":158205.0,"sma_60":124258.33,"sma_120":129335.0},{"date":"2025-02-12","open":150400,"high":160800,"low":150400,"close":158300,"volume":607354,"rsi_14":37.26,"sma_20":158040.0,"sma_60":124870.0,"sma_120":129706.67},{"date":"2025-02-13","open":160000,"high":163300,"low":152600,"close":162100,"volume":734459,"rsi_14":43.44,"sma_20":158305.0,"sma_60":125615.0,"sma_120":130045.0},{"date":"2025-02-14","open":160100,"high":162500,"low":155800,"close":156100,"volume":424071,"rsi_14":39.6,"sma_20":158570.0,"sma_60":126371.67,"sma_120":130355.0},{"date":"2025-02-17","open":157600,"high":158600,"low":154000,"close":154200,"volume":456429,"rsi_14":37.75,"sma_20":158375.0,"sma_60":127236.67,"sma_120":130640.0},{"date":"2025-02-18","open":154600,"high":154700,"low":148400,"close":149000,"volume":576841,"rsi_14":40.03,"sma_20":157905.0,"sma_60":128001.67,"sma_120":130849.17},{"date":"2025-02-19","open":149600,"high":153700,"low":148600,"close":152100,"volume":595782,"rsi_14":42.3,"sma_20":157535.0,"sma_60":128780.0,"sma_120":131075.83},{"date":"2025-02-20","open":151900,"high":151900,"low":140800,"close":141000,"volume":737679,"rsi_14":39.27,"sma_20":155860.0,"sma_60":129380.0,"sma_120":131238.33},{"date":"2025-02-21","open":141100,"high":146900,"low":141000,"close":146300,"volume":431035,"rsi_14":52.12,"sma_20":154655.0,"sma_60":130068.33,"sma_120":131425.83},{"date":"2025-02-24","open":142600,"high":143200,"low":139000,"close":142200,"volume":384258,"rsi_14":51.96,"sma_20":153240.0,"sma_60":130686.67,"sma_120":131577.5},{"date":"2025-02-25","open":141200,"high":145100,"low":140200,"close":140300,"volume":307219,"rsi_14":46.08,"sma_20":151685.0,"sma_60":131128.33,"sma_120":131702.5},{"date":"2025-02-26","open":139300,"high":140100,"low":137100,"close":138900,"volume":325861,"rsi_14":35.6,"sma_20":150520.0,"sma_60":131566.67,"sma_120":131816.67},{"date":"2025-02-27","open":139900,"high":139900,"low":133900,"close":134200,"volume":395359,"rsi_14":29.68,"sma_20":149095.0,"sma_60":132028.33,"sma_120":131875.83},{"date":"2025-02-28","open":131300,"high":135200,"low":129700,"close":130000,"volume":480918,"rsi_14":27.95,"sma_20":147750.0,"sma_60":132473.33,"sma_120":131890.0},{"date":"2025-03-04","open":126100,"high":127900,"low":123700,"close":125700,"volume":365380,"rsi_14":27.27,"sma_20":146860.0,"sma_60":132836.67,"sma_120":131900.0},{"date":"2025-03-05","open":126400,"high":128700,"low":123900,"close":127000,"volume":351452,"rsi_14":23.16,"sma_20":146230.0,"sma_60":133305.0,"sma_120":131901.67},{"date":"2025-03-06","open":128400,"high":129100,"low":120400,"close":124300,"volume":532314,"rsi_14":16.96,"sma_20":145185.0,"sma_60":133738.33,"sma_120":131864.17},{"date":"2025-03-07","open":123000,"high":126400,"low":120900,"close":121900,"volume":342898,"rsi_14":18.1,"sma_20":143550.0,"sma_60":134051.67,"sma_120":131803.33},{"date":"2025-03-10","open":120700,"high":126400,"low":119700,"close":123900,"volume":363349,"rsi_14":21.79,"sma_20":141885.0,"sma_60":134443.33,"sma_120":131774.17},{"date":"2025-03-11","open":118700,"high":127200,"low":118300,"close":125800,"volume":473756,"rsi_14":26.98,"sma_20":140350.0,"sma_60":134905.0,"sma_120":131833.33},{"date":"2025-03-12","open":127100,"high":127400,"low":124900,"close":126300,"volume":281912,"rsi_14":23.01,"sma_20":138980.0,"sma_60":135385.0,"sma_120":131911.67},{"date":"2025-03-13","open":127500,"high":137300,"low":127300,"close":130500,"volume":921802,"rsi_14":37.16,"sma_20":137590.0,"sma_60":136053.33,"sma_120":132090.0},{"date":"2025-03-14","open":130000,"high":137800,"low":129000,"close":136500,"volume":459621,"rsi_14":38.22,"sma_20":136310.0,"sma_60":136693.33,"sma_120":132302.5},{"date":"2025-03-17","open":138100,"high":139000,"low":132700,"close":133900,"volume":387532,"rsi_14":39.65,"sma_20":135200.0,"sma_60":137275.0,"sma_120":132503.33},{"date":"2025-03-18","open":135300,"high":136100,"low":128400,"close":129200,"volume":353557,"rsi_14":37.06,"sma_20":133950.0,"sma_60":137676.67,"sma_120":132560.83},{"date":"2025-03-19","open":128000,"high":131200,"low":126100,"close":126200,"volume":301639,"rsi_14":35.73,"sma_20":132810.0,"sma_60":138108.33,"sma_120":132573.33},{"date":"2025-03-20","open":127300,"high":128100,"low":120800,"close":122300,"volume":440315,"rsi_14":36.38,"sma_20":131320.0,"sma_60":138303.33,"sma_120":132560.83},{"date":"2025-03-21","open":122300,"high":123000,"low":120200,"close":121100,"volume":261786,"rsi_14":39.07,"sma_20":130325.0,"sma_60":138510.0,"sma_120":132514.17},{"date":"2025-03-24","open":120900,"high":121400,"low":119200,"close":119200,"volume":156613,"rsi_14":41.51,"sma_20":128970.0,"sma_60":138573.33,"sma_120":132447.5},{"date":"2025-03-25","open":120800,"high":121300,"low":116300,"close":116600,"volume":169517,"rsi_14":36.87,"sma_20":127690.0,"sma_60":138690.0,"sma_120":132330.0},{"date":"2025-03-26","open":117600,"high":120000,"low":116500,"close":119500,"volume":202044,"rsi_14":43.97,"sma_20":126650.0,"sma_60":138923.33,"sma_120":132227.5},{"date":"2025-03-27","open":117300,"high":118200,"low":113300,"close":113700,"volume":206642,"rsi_14":40.51,"sma_20":125390.0,"sma_60":138986.67,"sma_120":132072.5},{"date":"2025-03-28","open":114300,"high":114700,"low":109500,"close":110000,"volume":198168,"rsi_14":34.52,"sma_20":124180.0,"sma_60":139075.0,"sma_120":131765.0},{"date":"2025-03-31","open":106200,"high":107300,"low":101500,"close":102900,"volume":443219,"rsi_14":27.15,"sma_20":122825.0,"sma_60":138960.0,"sma_120":131360.0},{"date":"2025-04-01","open":103900,"high":107900,"low":103900,"close":107400,"volume":204835,"rsi_14":32.53,"sma_20":121910.0,"sma_60":138968.33,"sma_120":131061.67},{"date":"2025-04-02","open":107900,"high":108000,"low":100500,"close":101600,"volume":294966,"rsi_14":24.06,"sma_20":120640.0,"sma_60":138910.0,"sma_120":130683.33},{"date":"2025-04-03","open":97000,"high":101700,"low":96600,"close":101000,"volume":219249,"rsi_14":14.71,"sma_20":119475.0,"sma_60":138765.0,"sma_120":130295.0},{"date":"2025-04-04","open":99500,"high":105500,"low":98400,"close":102500,"volume":321148,"rsi_14":18.09,"sma_20":118505.0,"sma_60":138523.33,"sma_120":129898.33},{"date":"2025-04-07","open":97500,"high":97700,"low":90700,"close":90800,"volume":387956,"rsi_14":15.84,"sma_20":116850.0,"sma_60":138071.67,"sma_120":129373.33},{"date":"2025-04-08","open":94200,"high":95500,"low":90900,"close":91900,"volume":223872,"rsi_14":18.42,"sma_20":115155.0,"sma_60":137598.33,"sma_120":128849.17},{"date":"2025-04-09","open":90100,"high":92000,"low":86200,"close":88700,"volume":276240,"rsi_14":18.66,"sma_20":113275.0,"sma_60":136820.0,"sma_120":128247.5},{"date":"2025-04-10","open":96100,"high":97300,"low":93200,"close":97100,"volume":373503,"rsi_14":30.26,"sma_20":111605.0,"sma_60":135745.0,"sma_120":127721.67},{"date":"2025-04-11","open":94200,"high":100700,"low":93600,"close":100700,"volume":201848,"rsi_14":35.2,"sma_20":109815.0,"sma_60":134810.0,"sma_120":127286.67},{"date":"2025-04-14","open":102100,"high":103100,"low":99100,"close":101400,"volume":214530,"rsi_14":37.46,"sma_20":108190.0,"sma_60":133986.67,"sma_120":126863.33},{"date":"2025-04-15","open":101400,"high":101800,"low":99800,"close":101100,"volume":111683,"rsi_14":34.14,"sma_20":106785.0,"sma_60":133036.67,"sma_120":126459.17},{"date":"2025-04-16","open":99900,"high":100300,"low":95000,"close":96300,"volume":199316,"rsi_14":34.74,"sma_20":105290.0,"sma_60":132001.67,"sma_120":126045.83},{"date":"2025-04-17","open":96300,"high":98400,"low":96100,"close":97900,"volume":111359,"rsi_14":38.98,"sma_20":104070.0,"sma_60":130975.0,"sma_120":125628.33},{"date":"2025-04-18","open":98000,"high":98600,"low":96900,"close":98300,"volume":86438,"rsi_14":45.23,"sma_20":102930.0,"sma_60":129705.0,"sma_120":125255.83},{"date":"2025-04-21","open":97800,"high":100400,"low":97200,"close":97800,"volume":108378,"rsi_14":39.14,"sma_20":101860.0,"sma_60":128495.0,"sma_120":124864.17},{"date":"2025-04-22","open":95000,"high":97500,"low":93800,"close":94500,"volume":201758,"rsi_14":41.49,"sma_20":100755.0,"sma_60":127228.33,"sma_120":124471.67},{"date":"2025-04-23","open":96400,"high":102000,"low":96200,"close":101900,"volume":285527,"rsi_14":50.93,"sma_20":99875.0,"sma_60":126070.0,"sma_120":124154.17},{"date":"2025-04-24","open":104000,"high":104400,"low":100000,"close":102600,"volume":226546,"rsi_14":50.1,"sma_20":99320.0,"sma_60":125076.67,"sma_120":123727.5},{"date":"2025-04-25","open":104600,"high":106650,"low":103200,"close":104400,"volume":222232,"rsi_14":67.99,"sma_20":99040.0,"sma_60":124105.0,"sma_120":123320.0},{"date":"2025-04-28","open":103900,"high":106100,"low":102100,"close":102800,"volume":131546,"rsi_14":64.23,"sma_20":99035.0,"sma_60":123203.33,"sma_120":122970.83},{"date":"2025-04-29","open":102100,"high":103000,"low":101000,"close":102200,"volume":171688,"rsi_14":68.91,"sma_20":98775.0,"sma_60":122515.0,"sma_120":122558.33},{"date":"2025-04-30","open":102100,"high":102900,"low":99900,"close":102100,"volume":143814,"rsi_14":59.12,"sma_20":98800.0,"sma_60":121890.0,"sma_120":122225.0},{"date":"2025-05-02","open":101100,"high":102500,"low":100400,"close":101600,"volume":121809,"rsi_14":51.85,"sma_20":98830.0,"sma_60":121163.33,"sma_120":121872.5},{"date":"2025-05-07","open":101700,"high":102700,"low":100000,"close":100300,"volume":128622,"rsi_14":47.79,"sma_20":98720.0,"sma_60":120258.33,"sma_120":121550.0},{"date":"2025-05-08","open":101400,"high":104700,"low":101300,"close":101300,"volume":188784,"rsi_14":50.39,"sma_20":99245.0,"sma_60":119326.67,"sma_120":121332.5},{"date":"2025-05-09","open":102000,"high":102000,"low":96000,"close":96400,"volume":266110,"rsi_14":50.19,"sma_20":99470.0,"sma_60":118325.0,"sma_120":121070.0},{"date":"2025-05-12","open":97400,"high":99700,"low":96800,"close":99300,"volume":121531,"rsi_14":52.59,"sma_20":100000.0,"sma_60":117418.33,"sma_120":120838.33},{"date":"2025-05-13","open":101700,"high":102700,"low":98900,"close":100000,"volume":138584,"rsi_14":53.11,"sma_20":100145.0,"sma_60":116446.67,"sma_120":120658.33},{"date":"2025-05-14","open":101600,"high":108500,"low":101200,"close":105800,"volume":455032,"rsi_14":62.27,"sma_20":100400.0,"sma_60":115508.33,"sma_120":120561.67},{"date":"2025-05-15","open":106400,"high":107000,"low":100200,"close":101000,"volume":217959,"rsi_14":59.53,"sma_20":100380.0,"sma_60":114590.0,"sma_120":120480.83},{"date":"2025-05-16","open":101700,"high":102500,"low":98100,"close":98700,"volume":149314,"rsi_14":44.48,"sma_20":100260.0,"sma_60":113665.0,"sma_120":120450.83},{"date":"2025-05-19","open":97600,"high":98000,"low":95500,"close":96600,"volume":163482,"rsi_14":40.13,"sma_20":100275.0,"sma_60":112791.67,"sma_120":120396.67},{"date":"2025-05-20","open":97700,"high":98000,"low":90100,"close":92400,"volume":301188,"rsi_14":31.71,"sma_20":100000.0,"sma_60":111796.67,"sma_120":120288.33},{"date":"2025-05-21","open":92700,"high":94200,"low":92100,"close":93400,"volume":170300,"rsi_14":35.4,"sma_20":99755.0,"sma_60":111003.33,"sma_120":120191.67},{"date":"2025-05-22","open":91500,"high":92200,"low":88400,"close":89500,"volume":255429,"rsi_14":32.11,"sma_20":99340.0,"sma_60":110056.67,"sma_120":120062.5},{"date":"2025-05-23","open":90000,"high":90100,"low":85900,"close":86000,"volume":257731,"rsi_14":29.31,"sma_20":98915.0,"sma_60":109120.0,"sma_120":119903.33},{"date":"2025-05-26","open":87000,"high":94400,"low":87000,"close":92900,"volume":361774,"rsi_14":40.4,"sma_20":98465.0,"sma_60":108330.0,"sma_120":119729.17},{"date":"2025-05-27","open":93400,"high":93400,"low":89600,"close":90400,"volume":199086,"rsi_14":39.35,"sma_20":97855.0,"sma_60":107521.67,"sma_120":119544.17},{"date":"2025-05-28","open":91800,"high":92200,"low":89100,"close":91900,"volume":278890,"rsi_14":40.0,"sma_20":97230.0,"sma_60":106816.67,"sma_120":119422.5},{"date":"2025-05-29","open":94300,"high":94400,"low":90700,"close":92200,"volume":222962,"rsi_14":45.05,"sma_20":96700.0,"sma_60":106186.67,"sma_120":119330.0},{"date":"2025-05-30","open":91200,"high":91400,"low":88300,"close":89100,"volume":343794,"rsi_14":38.03,"sma_20":96045.0,"sma_60":105576.67,"sma_120":119206.67},{"date":"2025-06-02","open":90000,"high":90700,"low":87700,"close":88400,"volume":151714,"rsi_14":36.38,"sma_20":95360.0,"sma_60":104933.33,"sma_120":119119.17},{"date":"2025-06-04","open":90000,"high":91400,"low":89500,"close":90300,"volume":186386,"rsi_14":29.97,"sma_20":94795.0,"sma_60":104366.67,"sma_120":119052.5},{"date":"2025-06-05","open":91900,"high":97500,"low":91200,"close":95400,"volume":437104,"rsi_14":42.82,"sma_20":94550.0,"sma_60":103925.0,"sma_120":118988.33},{"date":"2025-06-09","open":97300,"high":97900,"low":93400,"close":94700,"volume":246280,"rsi_14":44.65,"sma_20":94220.0,"sma_60":103438.33,"sma_120":118940.83},{"date":"2025-06-10","open":96200,"high":96700,"low":93500,"close":94800,"volume":189455,"rsi_14":47.46,"sma_20":94140.0,"sma_60":102921.67,"sma_120":118913.33},{"date":"2025-06-11","open":95100,"high":97300,"low":95000,"close":96300,"volume":241319,"rsi_14":55.96,"sma_20":93990.0,"sma_60":102421.67,"sma_120":118903.33},{"date":"2025-06-12","open":95600,"high":96100,"low":94400,"close":94600,"volume":274123,"rsi_14":51.8,"sma_20":93720.0,"sma_60":101823.33,"sma_120":118938.33},{"date":"2025-06-13","open":95000,"high":95000,"low":91000,"close":91900,"volume":247328,"rsi_14":53.73,"sma_20":93025.0,"sma_60":101080.0,"sma_120":118886.67},{"date":"2025-06-16","open":90900,"high":91400,"low":88900,"close":90400,"volume":231285,"rsi_14":57.28,"sma_20":92495.0,"sma_60":100355.0,"sma_120":118815.0},{"date":"2025-06-17","open":91000,"high":107500,"low":90400,"close":104400,"volume":1927976,"rsi_14":65.42,"sma_20":92780.0,"sma_60":99941.67,"sma_120":118809.17},{"date":"2025-06-18","open":105600,"high":105600,"low":101600,"close":103000,"volume":478563,"rsi_14":67.4,"sma_20":93100.0,"sma_60":99555.0,"sma_120":118831.67},{"date":"2025-06-19","open":109300,"high":114500,"low":108000,"close":110600,"volume":1279821,"rsi_14":72.1,"sma_20":94010.0,"sma_60":99360.0,"sma_120":118831.67},{"date":"2025-06-20","open":113100,"high":113200,"low":107300,"close":111600,"volume":496667,"rsi_14":72.56,"sma_20":94920.0,"sma_60":99201.67,"sma_120":118855.83},{"date":"2025-06-23","open":108400,"high":109900,"low":105600,"close":107000,"volume":424283,"rsi_14":70.11,"sma_20":95795.0,"sma_60":98998.33,"sma_120":118785.83},{"date":"2025-06-24","open":110300,"high":112300,"low":106700,"close":108300,"volume":392323,"rsi_14":72.06,"sma_20":96910.0,"sma_60":98860.0,"sma_120":118775.0},{"date":"2025-06-25","open":113200,"high":114800,"low":109000,"close":110200,"volume":526977,"rsi_14":72.06,"sma_20":97775.0,"sma_60":98705.0,"sma_120":118814.17},{"date":"2025-06-26","open":110500,"high":118800,"low":109200,"close":118800,"volume":954701,"rsi_14":74.07,"sma_20":99195.0,"sma_60":98790.0,"sma_120":118888.33},{"date":"2025-06-27","open":116500,"high":117300,"low":111000,"close":112400,"volume":484271,"rsi_14":66.3,"sma_20":100220.0,"sma_60":98830.0,"sma_120":118952.5},{"date":"2025-06-30","open":111700,"high":113600,"low":109400,"close":110200,"volume":247288,"rsi_14":63.65,"sma_20":101120.0,"sma_60":98951.67,"sma_120":118955.83},{"date":"2025-07-01","open":112000,"high":112300,"low":104000,"close":104500,"volume":553817,"rsi_14":56.77,"sma_20":101890.0,"sma_60":98903.33,"sma_120":118935.83},{"date":"2025-07-02","open":104800,"high":106300,"low":104000,"close":106300,"volume":216132,"rsi_14":59.64,"sma_20":102785.0,"sma_60":98981.67,"sma_120":118945.83},{"date":"2025-07-03","open":106700,"high":109400,"low":105800,"close":108700,"volume":269982,"rsi_14":63.91,"sma_20":103705.0,"sma_60":99110.0,"sma_120":118937.5},{"date":"2025-07-04","open":114300,"high":115400,"low":108500,"close":109000,"volume":498241,"rsi_14":65.71,"sma_20":104385.0,"sma_60":99218.33,"sma_120":118870.83},{"date":"2025-07-07","open":107700,"high":108400,"low":105600,"close":105700,"volume":174888,"rsi_14":51.34,"sma_20":104935.0,"sma_60":99466.67,"sma_120":118769.17},{"date":"2025-07-08","open":104400,"high":106200,"low":102600,"close":104100,"volume":262596,"rsi_14":51.13,"sma_20":105400.0,"sma_60":99670.0,"sma_120":118634.17},{"date":"2025-07-09","open":104800,"high":105300,"low":101000,"close":101400,"volume":292225,"rsi_14":39.5,"sma_20":105655.0,"sma_60":99881.67,"sma_120":118350.83},{"date":"2025-07-10","open":102300,"high":106000,"low":101900,"close":106000,"volume":239029,"rsi_14":44.09,"sma_20":106225.0,"sma_60":100030.0,"sma_120":117887.5},{"date":"2025-07-11","open":104600,"high":105800,"low":103200,"close":103700,"volume":165802,"rsi_14":46.34,"sma_20":106815.0,"sma_60":100080.0,"sma_120":117445.0},{"date":"2025-07-14","open":103400,"high":104100,"low":101500,"close":102000,"volume":143505,"rsi_14":43.08,"sma_20":107395.0,"sma_60":100090.0,"sma_120":117038.33},{"date":"2025-07-15","open":102200,"high":102600,"low":101000,"close":102500,"volume":119411,"rsi_14":41.27,"sma_20":107300.0,"sma_60":100113.33,"sma_120":116575.0},{"date":"2025-07-16","open":102200,"high":102700,"low":101100,"close":101100,"volume":140109,"rsi_14":26.02,"sma_20":107205.0,"sma_60":100193.33,"sma_120":116097.5},{"date":"2025-07-17","open":101500,"high":101700,"low":96500,"close":99300,"volume":292284,"rsi_14":29.72,"sma_20":106640.0,"sma_60":100216.67,"sma_120":115595.83},{"date":"2025-07-18","open":100000,"high":101400,"low":98800,"close":100000,"volume":185853,"rsi_14":33.44,"sma_20":106060.0,"sma_60":100245.0,"sma_120":114975.0},{"date":"2025-07-21","open":100300,"high":103400,"low":99800,"close":102900,"volume":194415,"rsi_14":47.14,"sma_20":105855.0,"sma_60":100330.0,"sma_120":114412.5},{"date":"2025-07-22","open":103400,"high":103900,"low":100200,"close":100900,"volume":161508,"rsi_14":40.43,"sma_20":105485.0,"sma_60":100436.67,"sma_120":113832.5},{"date":"2025-07-23","open":101800,"high":102700,"low":99400,"close":102400,"volume":154254,"rsi_14":38.46,"sma_20":105095.0,"sma_60":100445.0,"sma_120":113257.5},{"date":"2025-07-24","open":103600,"high":111900,"low":102800,"close":110300,"volume":905333,"rsi_14":51.86,"sma_20":104670.0,"sma_60":100573.33,"sma_120":112825.0},{"date":"2025-07-25","open":109300,"high":109300,"low":104800,"close":105300,"volume":377335,"rsi_14":49.45,"sma_20":104315.0,"sma_60":100588.33,"sma_120":112346.67},{"date":"2025-07-28","open":104300,"high":104400,"low":102000,"close":103900,"volume":216660,"rsi_14":49.73,"sma_20":104000.0,"sma_60":100606.67,"sma_120":111905.0},{"date":"2025-07-29","open":104500,"high":104700,"low":102200,"close":102500,"volume":154671,"rsi_14":51.57,"sma_20":103900.0,"sma_60":100611.67,"sma_120":111563.33},{"date":"2025-07-30","open":102200,"high":105500,"low":102200,"close":103100,"volume":233985,"rsi_14":45.34,"sma_20":103740.0,"sma_60":100628.33,"sma_120":111259.17},{"date":"2025-07-31","open":104300,"high":104300,"low":99600,"close":101200,"volume":313671,"rsi_14":45.93,"sma_20":103365.0,"sma_60":100621.67,"sma_120":110892.5},{"date":"2025-08-01","open":99900,"high":100400,"low":96500,"close":96600,"volume":273628,"rsi_14":41.96,"sma_20":102745.0,"sma_60":100560.0,"sma_120":110409.17},{"date":"2025-08-04","open":96200,"high":97700,"low":95900,"close":97100,"volume":168047,"rsi_14":41.96,"sma_20":102315.0,"sma_60":100490.0,"sma_120":109908.33},{"date":"2025-08-05","open":98200,"high":101900,"low":97800,"close":98600,"volume":264594,"rsi_14":46.29,"sma_20":102040.0,"sma_60":100526.67,"sma_120":109425.83},{"date":"2025-08-06","open":97900,"high":100000,"low":97500,"close":98800,"volume":102811,"rsi_14":49.22,"sma_20":101910.0,"sma_60":100518.33,"sma_120":108968.33},{"date":"2025-08-07","open":99300,"high":100300,"low":98300,"close":99700,"volume":128719,"rsi_14":49.54,"sma_20":101595.0,"sma_60":100513.33,"sma_120":108480.0},{"date":"2025-08-08","open":98900,"high":101200,"low":98200,"close":99900,"volume":213391,"rsi_14":44.93,"sma_20":101405.0,"sma_60":100415.0,"sma_120":107961.67},{"date":"2025-08-11","open":100200,"high":101200,"low":98600,"close":99600,"volume":208036,"rsi_14":47.67,"sma_20":101285.0,"sma_60":100391.67,"sma_120":107490.83},{"date":"2025-08-12","open":99300,"high":100100,"low":98300,"close":98500,"volume":146116,"rsi_14":42.91,"sma_20":101085.0,"sma_60":100388.33,"sma_120":107026.67},{"date":"2025-08-13","open":99300,"high":100700,"low":97600,"close":100400,"volume":178379,"rsi_14":26.98,"sma_20":101050.0,"sma_60":100451.67,"sma_120":106621.67},{"date":"2025-08-14","open":100500,"high":103200,"low":100500,"close":103000,"volume":276987,"rsi_14":43.98,"sma_20":101235.0,"sma_60":100628.33,"sma_120":106212.5},{"date":"2025-08-18","open":101100,"high":101700,"low":99800,"close":100500,"volume":219559,"rsi_14":41.58,"sma_20":101260.0,"sma_60":100746.67,"sma_120":105875.0},{"date":"2025-08-19","open":100600,"high":101300,"low":97900,"close":98100,"volume":153114,"rsi_14":39.62,"sma_20":101020.0,"sma_60":100890.0,"sma_120":105473.33},{"date":"2025-08-20","open":96600,"high":97700,"low":95500,"close":96800,"volume":130009,"rsi_14":35.62,"sma_20":100815.0,"sma_60":101070.0,"sma_120":105095.0},{"date":"2025-08-21","open":96700,"high":97800,"low":96000,"close":96000,"volume":129541,"rsi_14":37.5,"sma_20":100495.0,"sma_60":101121.67,"sma_120":104725.83},{"date":"2025-08-22","open":96400,"high":98500,"low":96400,"close":97400,"volume":118616,"rsi_14":52.27,"sma_20":99850.0,"sma_60":101238.33,"sma_120":104380.0},{"date":"2025-08-25","open":98200,"high":100600,"low":98200,"close":99900,"volume":240607,"rsi_14":57.14,"sma_20":99580.0,"sma_60":101371.67,"sma_120":104094.17},{"date":"2025-08-26","open":100200,"high":106200,"low":97200,"close":97200,"volume":2496941,"rsi_14":46.63,"sma_20":99245.0,"sma_60":101455.0,"sma_120":103820.83},{"date":"2025-08-27","open":98300,"high":98400,"low":95800,"close":95800,"volume":302951,"rsi_14":43.18,"sma_20":98910.0,"sma_60":101566.67,"sma_120":103571.67},{"date":"2025-08-28","open":96300,"high":96300,"low":94100,"close":94900,"volume":194054,"rsi_14":39.09,"sma_20":98500.0,"sma_60":101675.0,"sma_120":103304.17},{"date":"2025-08-29","open":95100,"high":95800,"low":93800,"close":93800,"volume":144196,"rsi_14":36.68,"sma_20":98130.0,"sma_60":101733.33,"sma_120":103050.0},{"date":"2025-09-01","open":92800,"high":92900,"low":89900,"close":90100,"volume":209637,"rsi_14":31.94,"sma_20":97805.0,"sma_60":101645.0,"sma_120":102785.0},{"date":"2025-09-02","open":90300,"high":92000,"low":89400,"close":91300,"volume":126884,"rsi_14":36.36,"sma_20":97515.0,"sma_60":101588.33,"sma_120":102513.33},{"date":"2025-09-03","open":90800,"high":95400,"low":90600,"close":92500,"volume":185385,"rsi_14":34.63,"sma_20":97210.0,"sma_60":101550.0,"sma_120":102235.83},{"date":"2025-09-04","open":92900,"high":94400,"low":92600,"close":93900,"volume":104689,"rsi_14":31.43,"sma_20":96965.0,"sma_60":101510.0,"sma_120":101965.83},{"date":"2025-09-05","open":94400,"high":101000,"low":94000,"close":97700,"volume":554187,"rsi_14":44.57,"sma_20":96865.0,"sma_60":101561.67,"sma_120":101692.5},{"date":"2025-09-08","open":97000,"high":98900,"low":95600,"close":97300,"volume":147750,"rsi_14":48.32,"sma_20":96735.0,"sma_60":101651.67,"sma_120":101365.83},{"date":"2025-09-09","open":98500,"high":98800,"low":97000,"close":97800,"volume":114490,"rsi_14":52.17,"sma_20":96645.0,"sma_60":101775.0,"sma_120":101065.0},{"date":"2025-09-10","open":97800,"high":99100,"low":96500,"close":98700,"volume":209551,"rsi_14":55.84,"sma_20":96655.0,"sma_60":101680.0,"sma_120":100810.83},{"date":"2025-09-11","open":99600,"high":102900,"low":98300,"close":101400,"volume":465794,"rsi_14":58.2,"sma_20":96705.0,"sma_60":101653.33,"sma_120":100604.17},{"date":"2025-09-12","open":101700,"high":105300,"low":100900,"close":104100,"volume":444674,"rsi_14":58.54,"sma_20":96760.0,"sma_60":101545.0,"sma_120":100452.5},{"date":"2025-09-15","open":104800,"high":104800,"low":101600,"close":102200,"volume":224326,"rsi_14":60.5,"sma_20":96845.0,"sma_60":101388.33,"sma_120":100295.0},{"date":"2025-09-16","open":103400,"high":109600,"low":102900,"close":105600,"volume":635458,"rsi_14":68.99,"sma_20":97220.0,"sma_60":101365.0,"sma_120":100181.67},{"date":"2025-09-17","open":105900,"high":105900,"low":102800,"close":103000,"volume":175046,"rsi_14":64.73,"sma_20":97530.0,"sma_60":101276.67,"sma_120":100068.33},{"date":"2025-09-18","open":102719,"high":105398,"low":101131,"close":105200,"volume":236684,"rsi_14":70.75,"sma_20":98030.0,"sma_60":101206.67,"sma_120":99955.83},{"date":"2025-09-19","open":106700,"high":106800,"low":103900,"close":104200,"volume":154044,"rsi_14":75.64,"sma_20":98370.0,"sma_60":100963.33,"sma_120":99876.67},{"date":"2025-09-22","open":104800,"high":107000,"low":104700,"close":105300,"volume":180777,"rsi_14":75.55,"sma_20":98640.0,"sma_60":100845.0,"sma_120":99837.5},{"date":"2025-09-23","open":106400,"high":106500,"low":103500,"close":104700,"volume":153378,"rsi_14":72.76,"sma_20":99015.0,"sma_60":100753.33,"sma_120":99852.5},{"date":"2025-09-24","open":103800,"high":103900,"low":100000,"close":102400,"volume":238429,"rsi_14":65.34,"sma_20":99345.0,"sma_60":100718.33,"sma_120":99810.83},{"date":"2025-09-25","open":101900,"high":101900,"low":100700,"close":101200,"volume":104208,"rsi_14":56.97,"sma_20":99660.0,"sma_60":100633.33,"sma_120":99807.5},{"date":"2025-09-26","open":100300,"high":100500,"low":97000,"close":98000,"volume":218024,"rsi_14":51.25,"sma_20":99870.0,"sma_60":100455.0,"sma_120":99782.5},{"date":"2025-09-29","open":98900,"high":100700,"low":97800,"close":99200,"volume":162747,"rsi_14":52.45,"sma_20":100325.0,"sma_60":100291.67,"sma_120":99755.0},{"date":"2025-09-30","open":100100,"high":105500,"low":99600,"close":101100,"volume":325620,"rsi_14":54.05,"sma_20":100815.0,"sma_60":100215.0,"sma_120":99840.83},{"date":"2025-10-01","open":101900,"high":104200,"low":101100,"close":102100,"volume":203606,"rsi_14":51.25,"sma_20":101295.0,"sma_60":100181.67,"sma_120":99925.83},{"date":"2025-10-02","open":104001,"high":107220,"low":103096,"close":103800,"volume":344151,"rsi_14":48.29,"sma_20":101760.0,"sma_60":100211.67,"sma_120":100046.67},{"date":"2025-10-10","open":105900,"high":106300,"low":103600,"close":104100,"volume":234708,"rsi_14":53.75,"sma_20":102080.0,"sma_60":100180.0,"sma_120":100105.0},{"date":"2025-10-13","open":100900,"high":104200,"low":99900,"close":104200,"volume":175919,"rsi_14":46.82,"sma_20":102425.0,"sma_60":100188.33,"sma_120":100134.17},{"date":"2025-10-14","open":105200,"high":110400,"low":101400,"close":103300,"volume":468975,"rsi_14":50.74,"sma_20":102700.0,"sma_60":100210.0,"sma_120":100150.0},{"date":"2025-10-15","open":105300,"high":106800,"low":103100,"close":106500,"volume":177325,"rsi_14":51.22,"sma_20":103090.0,"sma_60":100276.67,"sma_120":100195.0},{"date":"2025-10-16","open":105800,"high":108500,"low":104900,"close":108100,"volume":327700,"rsi_14":59.61,"sma_20":103425.0,"sma_60":100393.33,"sma_120":100293.33},{"date":"2025-10-17","open":106900,"high":112100,"low":106300,"close":109800,"volume":517872,"rsi_14":60.77,"sma_20":103710.0,"sma_60":100568.33,"sma_120":100392.5},{"date":"2025-10-20","open":109400,"high":109400,"low":105200,"close":107400,"volume":288791,"rsi_14":55.95,"sma_20":103970.0,"sma_60":100691.67,"sma_120":100468.33},{"date":"2025-10-21","open":109000,"high":110600,"low":106500,"close":106800,"volume":309407,"rsi_14":60.48,"sma_20":104030.0,"sma_60":100756.67,"sma_120":100543.33},{"date":"2025-10-22","open":107100,"high":108500,"low":105600,"close":108300,"volume":247125,"rsi_14":66.67,"sma_20":104295.0,"sma_60":100880.0,"sma_120":100658.33},{"date":"2025-10-23","open":106900,"high":108300,"low":105100,"close":105200,"volume":211855,"rsi_14":66.98,"sma_20":104255.0,"sma_60":100926.67,"sma_120":100685.83},{"date":"2025-10-24","open":106500,"high":113000,"low":106400,"close":111800,"volume":617307,"rsi_14":73.68,"sma_20":104635.0,"sma_60":100951.67,"sma_120":100762.5},{"date":"2025-10-27","open":115600,"high":115600,"low":110700,"close":112700,"volume":393860,"rsi_14":72.66,"sma_20":105005.0,"sma_60":101075.0,"sma_120":100831.67},{"date":"2025-10-28","open":118100,"high":128900,"low":115400,"close":121800,"volume":2042519,"rsi_14":79.23,"sma_20":105860.0,"sma_60":101373.33,"sma_120":100990.0},{"date":"2025-10-29","open":124900,"high":125400,"low":121200,"close":123600,"volume":574537,"rsi_14":79.65,"sma_20":106920.0,"sma_60":101725.0,"sma_120":101168.33},{"date":"2025-10-30","open":123100,"high":123100,"low":114200,"close":116100,"volume":742311,"rsi_14":64.63,"sma_20":107665.0,"sma_60":101941.67,"sma_120":101285.0},{"date":"2025-10-31","open":117400,"high":128100,"low":116600,"close":127700,"volume":732205,"rsi_14":72.38,"sma_20":109150.0,"sma_60":102383.33,"sma_120":101502.5},{"date":"2025-11-03","open":129700,"high":136800,"low":126200,"close":134800,"volume":1245470,"rsi_14":76.83,"sma_20":110930.0,"sma_60":103020.0,"sma_120":101790.0},{"date":"2025-11-04","open":138500,"high":138500,"low":129300,"close":131400,"volume":655007,"rsi_14":71.14,"sma_20":112445.0,"sma_60":103591.67,"sma_120":102040.83},{"date":"2025-11-05","open":126600,"high":128800,"low":118900,"close":126200,"volume":731441,"rsi_14":64.48,"sma_20":113650.0,"sma_60":104051.67,"sma_120":102289.17},{"date":"2025-11-06","open":129000,"high":129500,"low":117000,"close":117300,"volume":650511,"rsi_14":55.38,"sma_20":114355.0,"sma_60":104360.0,"sma_120":102439.17},{"date":"2025-11-07","open":112000,"high":115600,"low":109400,"close":110900,"volume":464920,"rsi_14":52.37,"sma_20":114695.0,"sma_60":104546.67,"sma_120":102530.0},{"date":"2025-11-10","open":113000,"high":119600,"low":111000,"close":119300,"volume":441856,"rsi_14":57.67,"sma_20":115450.0,"sma_60":104870.0,"sma_120":102642.5},{"date":"2025-11-11","open":120800,"high":122500,"low":115700,"close":117400,"volume":360631,"rsi_14":55.56,"sma_20":116155.0,"sma_60":105166.67,"sma_120":102779.17},{"date":"2025-11-12","open":119800,"high":125500,"low":116700,"close":123000,"volume":564329,"rsi_14":60.55,"sma_20":116980.0,"sma_60":105575.0,"sma_120":102981.67},{"date":"2025-11-13","open":122600,"high":124000,"low":120200,"close":122000,"volume":267109,"rsi_14":56.47,"sma_20":117675.0,"sma_60":105935.0,"sma_120":103193.33},{"date":"2025-11-14","open":117800,"high":118900,"low":115200,"close":115500,"volume":234463,"rsi_14":51.66,"sma_20":117960.0,"sma_60":106143.33,"sma_120":103385.83},{"date":"2025-11-17","open":117900,"high":119200,"low":115200,"close":117800,"volume":142517,"rsi_14":47.42,"sma_20":118480.0,"sma_60":106431.67,"sma_120":103589.17},{"date":"2025-11-18","open":116000,"high":117600,"low":111500,"close":111500,"volume":222689,"rsi_14":42.63,"sma_20":118715.0,"sma_60":106655.0,"sma_120":103772.5},{"date":"2025-11-19","open":112000,"high":112200,"low":107000,"close":110100,"volume":197956,"rsi_14":46.05,"sma_20":118805.0,"sma_60":106876.67,"sma_120":103973.33},{"date":"2025-11-20","open":113900,"high":114100,"low":112200,"close":112800,"volume":127739,"rsi_14":38.9,"sma_20":119185.0,"sma_60":107156.67,"sma_120":104139.17},{"date":"2025-11-21","open":107000,"high":108300,"low":105800,"close":105900,"volume":207229,"rsi_14":28.4,"sma_20":118890.0,"sma_60":107298.33,"sma_120":104268.33},{"date":"2025-11-24","open":106900,"high":108200,"low":105200,"close":106300,"volume":162013,"rsi_14":30.36,"sma_20":118570.0,"sma_60":107405.0,"sma_120":104388.33},{"date":"2025-11-25","open":109400,"high":109900,"low":105950,"close":106900,"volume":132339,"rsi_14":33.73,"sma_20":117825.0,"sma_60":107566.67,"sma_120":104510.83},{"date":"2025-11-26","open":108500,"high":109100,"low":107600,"close":108400,"volume":34877,"rsi_14":41.43,"sma_20":117065.0,"sma_60":107776.67,"sma_120":104671.67},{"date":"2025-11-27","open":112099,"high":112299,"low":109600,"close":110600,"volume":129003,"rsi_14":49.69,"sma_20":116790.02,"sma_60":108038.34,"sma_120":104856.67},{"date":"2025-11-28","open":111100,"high":111600,"low":109901,"close":111200,"volume":110836,"rsi_14":39.85,"sma_20":115964.98,"sma_60":108328.33,"sma_120":105030.83},{"date":"2025-12-01","open":111699,"high":111699,"low":109000,"close":109200,"volume":183102,"rsi_14":39.75,"sma_20":114684.99,"sma_60":108646.66,"sma_120":105145.83},{"date":"2025-12-02","open":110000,"high":110600,"low":109100,"close":110500,"volume":117884,"rsi_14":32.49,"sma_20":113640.01,"sma_60":108966.67,"sma_120":105277.5},{"date":"2025-12-03","open":111200,"high":112100,"low":109501,"close":111600,"volume":115999,"rsi_14":35.47,"sma_20":112909.97,"sma_60":109284.99,"sma_120":105417.5},{"date":"2025-12-04","open":111499,"high":111999,"low":108900,"close":110500,"volume":121799,"rsi_14":41.78,"sma_20":112569.99,"sma_60":109561.66,"sma_120":105535.83},{"date":"2025-12-05","open":110000,"high":110799,"low":109100,"close":110000,"volume":140334,"rsi_14":36.36,"sma_20":112525.0,"sma_60":109766.67,"sma_120":105664.17},{"date":"2025-12-08","open":110100,"high":110400,"low":108900,"close":110400,"volume":170425,"rsi_14":47.58,"sma_20":112080.02,"sma_60":109985.01,"sma_120":105818.34},{"date":"2025-12-09","open":112500,"high":116200,"low":111800,"close":114500,"volume":407917,"rsi_14":58.66,"sma_20":111934.99,"sma_60":110263.33,"sma_120":106019.17},{"date":"2025-12-10","open":116300,"high":116500,"low":113400,"close":113900,"volume":192679,"rsi_14":52.36,"sma_20":111479.97,"sma_60":110516.66,"sma_120":106098.33},{"date":"2025-12-11","open":115800,"high":116700,"low":113000,"close":113400,"volume":263175,"rsi_14":72.19,"sma_20":111049.94,"sma_60":110716.65,"sma_120":106184.99},{"date":"2025-12-12","open":109200,"high":109200,"low":107500,"close":108600,"volume":290994,"rsi_14":55.4,"sma_20":110704.95,"sma_60":110791.65,"sma_120":106168.32},{"date":"2025-12-15","open":107301,"high":112800,"low":106301,"close":112200,"volume":263363,"rsi_14":60.91,"sma_20":110424.92,"sma_60":110958.31,"sma_120":106173.32},{"date":"2025-12-16","open":112299,"high":114999,"low":108800,"close":109200,"volume":250657,"rsi_14":51.55,"sma_20":110309.93,"sma_60":111018.31,"sma_120":106191.65},{"date":"2025-12-17","open":110100,"high":110400,"low":107700,"close":108600,"volume":105414,"rsi_14":45.87,"sma_20":110234.94,"sma_60":111111.65,"sma_120":106194.16},{"date":"2025-12-18","open":106200,"high":106900,"low":104700,"close":105200,"volume":146910,"rsi_14":38.89,"sma_20":109854.94,"sma_60":111098.31,"sma_120":106152.49},{"date":"2025-12-19","open":106900,"high":107500,"low":101800,"close":104000,"volume":190455,"rsi_14":40.07,"sma_20":109759.93,"sma_60":111094.98,"sma_120":106029.15},{"date":"2025-12-22","open":106000,"high":108600,"low":105200,"close":108400,"volume":152084,"rsi_14":46.42,"sma_20":109864.94,"sma_60":111146.65,"sma_120":105995.82},{"date":"2025-12-23","open":109000,"high":109000,"low":107000,"close":107200,"volume":110591,"rsi_14":42.52,"sma_20":109879.94,"sma_60":111188.31,"sma_120":105970.82},{"date":"2025-12-24","open":107900,"high":108900,"low":105600,"close":106000,"volume":114925,"rsi_14":42.37,"sma_20":109759.94,"sma_60":111248.31,"sma_120":105983.32},{"date":"2025-12-26","open":106700,"high":107800,"low":105600,"close":105600,"volume":121523,"rsi_14":42.52,"sma_20":109509.92,"sma_60":111321.65,"sma_120":105977.49},{"date":"2025-12-29","open":101381,"high":101861,"low":99654,"close":101765,"volume":103340,"rsi_14":36.85,"sma_20":109038.19,"sma_60":111384.39,"sma_120":105919.7},{"date":"2025-12-30","open":98975,"high":99069,"low":97753,"close":98129,"volume":114336,"rsi_14":24.71,"sma_20":108484.63,"sma_60":111366.54,"sma_120":105829.1},{"date":"2026-01-02","open":98129,"high":98129,"low":94651,"close":96813,"volume":200277,"rsi_14":24.18,"sma_20":107800.27,"sma_60":111295.09,"sma_120":105755.05},{"date":"2026-01-05","open":98975,"high":102547,"low":98975,"close":101889,"volume":245802,"rsi_14":34.72,"sma_20":107314.75,"sma_60":111291.57,"sma_120":105736.62},{"date":"2026-01-06","open":102359,"high":103957,"low":100479,"close":103769,"volume":243081,"rsi_14":43.05,"sma_20":106978.19,"sma_60":111301.06,"sma_120":105756.36},{"date":"2026-01-07","open":104614,"high":104802,"low":98599,"close":99727,"volume":293884,"rsi_14":32.28,"sma_20":106464.52,"sma_60":111228.17,"sma_120":105704.09},{"date":"2026-01-08","open":98505,"high":98881,"low":96625,"close":98035,"volume":291302,"rsi_14":33.52,"sma_20":105846.26,"sma_60":111125.42,"sma_120":105656.88},{"date":"2026-01-09","open":97941,"high":97941,"low":95497,"close":96061,"volume":185036,"rsi_14":32.21,"sma_20":104924.33,"sma_60":111004.77,"sma_120":105607.39},{"date":"2026-01-12","open":96907,"high":98035,"low":96155,"close":97753,"volume":198417,"rsi_14":38.9,"sma_20":104117.01,"sma_60":110858.99,"sma_120":105567.83},{"date":"2026-01-13","open":98881,"high":99821,"low":96719,"close":99539,"volume":231463,"rsi_14":43.46,"sma_20":103423.98,"sma_60":110716.31,"sma_120":105554.82},{"date":"2026-01-14","open":99727,"high":99915,"low":97753,"close":98129,"volume":127109,"rsi_14":33.51,"sma_20":102900.43,"sma_60":110521.79,"sma_120":105545.06},{"date":"2026-01-15","open":97565,"high":99351,"low":96531,"close":99163,"volume":148857,"rsi_14":37.03,"sma_20":102248.61,"sma_60":110384.51,"sma_120":105538.09},{"date":"2026-01-16","open":107100,"high":109500,"low":105600,"close":106000,"volume":253368,"rsi_14":50.0,"sma_20":102088.6,"sma_60":110371.17,"sma_120":105563.92},{"date":"2026-01-19","open":100479,"high":105742,"low":100291,"close":104051,"volume":487139,"rsi_14":47.97,"sma_20":101861.14,"sma_60":110300.36,"sma_120":105590.18},{"date":"2026-01-20","open":106870,"high":106964,"low":102641,"close":105178,"volume":360871,"rsi_14":54.81,"sma_20":101860.04,"sma_60":110299.99,"sma_120":105613.33},{"date":"2026-01-21","open":101137,"high":103017,"low":100291,"close":102359,"volume":242255,"rsi_14":56.11,"sma_20":101778.0,"sma_60":110142.64,"sma_120":105547.15},{"date":"2026-01-22","open":103487,"high":110254,"low":102641,"close":109126,"volume":721079,"rsi_14":65.36,"sma_20":101814.29,"sma_60":110083.07,"sma_120":105579.04},{"date":"2026-01-23","open":107434,"high":107528,"low":104144,"close":106212,"volume":383294,"rsi_14":55.7,"sma_20":101764.88,"sma_60":109823.27,"sma_120":105598.3},{"date":"2026-01-26","open":107058,"high":110536,"low":105460,"close":109878,"volume":397308,"rsi_14":57.69,"sma_20":101958.78,"sma_60":109594.57,"sma_120":105659.79},{"date":"2026-01-27","open":108092,"high":108186,"low":105742,"close":107058,"volume":322470,"rsi_14":59.52,"sma_20":102031.69,"sma_60":109443.87,"sma_120":105692.77},{"date":"2026-01-28","open":108186,"high":109878,"low":105930,"close":109878,"volume":420992,"rsi_14":64.95,"sma_20":102437.35,"sma_60":109146.84,"sma_120":105765.09},{"date":"2026-01-29","open":113544,"high":113638,"low":106118,"close":110254,"volume":513801,"rsi_14":68.67,"sma_20":103043.6,"sma_60":108737.74,"sma_120":105878.87},{"date":"2026-01-30","open":109032,"high":115142,"low":108092,"close":110066,"volume":597926,"rsi_14":66.86,"sma_20":103706.25,"sma_60":108382.17,"sma_120":105986.92},{"date":"2026-02-02","open":108374,"high":113732,"low":104238,"close":104708,"volume":446216,"rsi_14":56.45,"sma_20":103847.2,"sma_60":108023.97,"sma_120":106037.82},{"date":"2026-02-03","open":107434,"high":110348,"low":105930,"close":109972,"volume":280606,"rsi_14":63.48,"sma_20":104157.35,"sma_60":107901.84,"sma_120":106130.92},{"date":"2026-02-04","open":108374,"high":111382,"low":108092,"close":111100,"volume":299644,"rsi_14":63.55,"sma_20":104726.0,"sma_60":107905.17,"sma_120":106225.92},{"date":"2026-02-05","open":109784,"high":110254,"low":103675,"close":104990,"volume":413060,"rsi_14":48.83,"sma_20":105073.75,"sma_60":107666.67,"sma_120":106268.34},{"date":"2026-02-06","open":101325,"high":102735,"low":97565,"close":101137,"volume":329337,"rsi_14":46.78,"sma_20":105327.55,"sma_60":107395.62,"sma_120":106281.15},{"date":"2026-02-09","open":103393,"high":107904,"low":103393,"close":107152,"volume":361167,"rsi_14":51.97,"sma_20":105797.5,"sma_60":107131.49,"sma_120":106353.25},{"date":"2026-02-10","open":107246,"high":107998,"low":104426,"close":104990,"volume":223528,"rsi_14":52.66,"sma_20":106070.05,"sma_60":106847.99,"sma_120":106391.5},{"date":"2026-02-11","open":104520,"high":104520,"low":102829,"close":103111,"volume":209166,"rsi_14":43.25,"sma_20":106319.15,"sma_60":106641.51,"sma_120":106392.42},{"date":"2026-02-12","open":104238,"high":104332,"low":102641,"close":103111,"volume":218102,"rsi_14":46.28,"sma_20":106516.55,"sma_60":106396.69,"sma_120":106414.18},{"date":"2026-02-13","open":102171,"high":102923,"low":100197,"close":101701,"volume":232200,"rsi_14":39.62,"sma_20":106301.6,"sma_60":106233.37,"sma_120":106444.19},{"date":"2026-02-19","open":102453,"high":106400,"low":102453,"close":106024,"volume":281881,"rsi_14":48.74,"sma_20":106400.25,"sma_60":106165.44,"sma_120":106521.05},{"date":"2026-02-20","open":105272,"high":106400,"low":104238,"close":104332,"volume":272365,"rsi_14":43.03,"sma_20":106357.95,"sma_60":106024.31,"sma_120":106590.49},{"date":"2026-02-23","open":105084,"high":106118,"low":103205,"close":103675,"volume":308650,"rsi_14":41.78,"sma_20":106423.75,"sma_60":105987.22,"sma_120":106642.78},{"date":"2026-02-24","open":103299,"high":107340,"low":102735,"close":106118,"volume":349988,"rsi_14":45.33,"sma_20":106273.35,"sma_60":105984.19,"sma_120":106694.6},{"date":"2026-02-25","open":107246,"high":107810,"low":104896,"close":106870,"volume":326219,"rsi_14":52.87,"sma_20":106306.25,"sma_60":105983.69,"sma_120":106775.18},{"date":"2026-02-26","open":107152,"high":109690,"low":104332,"close":105648,"volume":636076,"rsi_14":43.57,"sma_20":106094.75,"sma_60":105937.82,"sma_120":106857.25},{"date":"2026-02-27","open":98411,"high":111382,"low":98317,"close":106400,"volume":1491784,"rsi_14":42.94,"sma_20":106061.85,"sma_60":105867.82,"sma_120":106953.08},{"date":"2026-03-03","open":104708,"high":109408,"low":98881,"close":99069,"volume":600660,"rsi_14":41.42,"sma_20":105521.4,"sma_60":105665.65,"sma_120":106996.99},{"date":"2026-03-04","open":95403,"high":97753,"low":82714,"close":82714,"volume":688033,"rsi_14":30.4,"sma_20":104144.4,"sma_60":105224.21,"sma_120":106935.44},{"date":"2026-03-05","open":89481,"high":95685,"low":89481,"close":93241,"volume":340752,"rsi_14":36.5,"sma_20":103303.15,"sma_60":104936.56,"sma_120":106951.61},{"date":"2026-03-06","open":92019,"high":97377,"low":91267,"close":97377,"volume":230358,"rsi_14":42.88,"sma_20":102936.6,"sma_60":104699.52,"sma_120":106992.25},{"date":"2026-03-09","open":91267,"high":93429,"low":87884,"close":90985,"volume":272016,"rsi_14":39.55,"sma_20":101987.25,"sma_60":104374.26,"sma_120":106967.96},{"date":"2026-03-10","open":94651,"high":94933,"low":91549,"close":93805,"volume":179539,"rsi_14":42.35,"sma_20":101122.5,"sma_60":104104.34,"sma_120":106935.5},{"date":"2026-03-11","open":94369,"high":99257,"low":94369,"close":96437,"volume":242347,"rsi_14":45.76,"sma_20":100694.85,"sma_60":103871.62,"sma_120":106928.31},{"date":"2026-03-12","open":95215,"high":97283,"low":94275,"close":94557,"volume":254507,"rsi_14":40.38,"sma_20":100365.85,"sma_60":103539.24,"sma_120":106901.29},{"date":"2026-03-13","open":92301,"high":94369,"low":91549,"close":93429,"volume":139660,"rsi_14":40.76,"sma_20":99679.7,"sma_60":103198.07,"sma_120":106857.36},{"date":"2026-03-16","open":93523,"high":95591,"low":90985,"close":91737,"volume":148847,"rsi_14":40.06,"sma_20":99017.05,"sma_60":102837.03,"sma_120":106776.84},{"date":"2026-03-17","open":93335,"high":93993,"low":92583,"close":93053,"volume":117627,"rsi_14":38.92,"sma_20":98514.15,"sma_60":102577.91,"sma_120":106684.78},{"date":"2026-03-18","open":93899,"high":94463,"low":91737,"close":92865,"volume":209413,"rsi_14":38.0,"sma_20":98001.85,"sma_60":102255.67,"sma_120":106606.99},{"date":"2026-03-19","open":91079,"high":95591,"low":90515,"close":93147,"volume":196577,"rsi_14":39.12,"sma_20":97574.15,"sma_60":101988.12,"sma_120":106503.21},{"date":"2026-03-20","open":93993,"high":94651,"low":93147,"close":93429,"volume":111557,"rsi_14":38.61,"sma_20":96944.4,"sma_60":101735.26,"sma_120":106423.45},{"date":"2026-03-23","open":91173,"high":91267,"low":87884,"close":88072,"volume":180686,"rsi_14":40.0,"sma_20":96131.4,"sma_60":101449.8,"sma_120":106274.05},{"date":"2026-03-24","open":92113,"high":95215,"low":91267,"close":93899,"volume":210445,"rsi_14":62.58,"sma_20":95642.6,"sma_60":101281.45,"sma_120":106188.21},{"date":"2026-03-25","open":95403,"high":98317,"low":95121,"close":95967,"volume":191956,"rsi_14":53.79,"sma_20":95135.05,"sma_60":101074.23,"sma_120":106110.44},{"date":"2026-03-26","open":95497,"high":95591,"low":92113,"close":92207,"volume":129593,"rsi_14":42.74,"sma_20":94401.9,"sma_60":100824.34,"sma_120":106006.33},{"date":"2026-03-27","open":90233,"high":92771,"low":88260,"close":92771,"volume":134687,"rsi_14":53.0,"sma_20":93758.05,"sma_60":100603.86,"sma_120":105926.09},{"date":"2026-03-30","open":88046,"high":90195,"low":87579,"close":89728,"volume":140757,"rsi_14":43.95,"sma_20":92949.7,"sma_60":100347.75,"sma_120":105834.7},{"date":"2026-03-31","open":88886,"high":89540,"low":85241,"close":85335,"volume":206225,"rsi_14":33.03,"sma_20":92287.05,"sma_60":100081.93,"sma_120":105733.16},{"date":"2026-04-01","open":88883,"high":92532,"low":87855,"close":92158,"volume":160203,"rsi_14":47.27,"sma_20":92780.5,"sma_60":99989.5,"sma_120":105678.02},{"date":"2026-04-02","open":92064,"high":93092,"low":86737,"close":87484,"volume":236533,"rsi_14":43.13,"sma_20":92517.35,"sma_60":99842.25,"sma_120":105568.67},{"date":"2026-04-03","open":87765,"high":89540,"low":85989,"close":88699,"volume":245102,"rsi_14":46.76,"sma_20":92108.5,"sma_60":99630.77,"sma_120":105461.17},{"date":"2026-04-06","open":91000,"high":93300,"low":88900,"close":89900,"volume":153616,"rsi_14":45.91,"sma_20":92054.25,"sma_60":99399.62,"sma_120":105350.34},{"date":"2026-04-07","open":90300,"high":96200,"low":90000,"close":91300,"volume":218251,"rsi_14":48.03,"sma_20":91929.0,"sma_60":99259.17,"sma_120":105243.67},{"date":"2026-04-08","open":95800,"high":96100,"low":94100,"close":96100,"volume":174610,"rsi_14":53.33,"sma_20":91912.15,"sma_60":99226.92,"sma_120":105176.17},{"date":"2026-04-09","open":95200,"high":95900,"low":92500,"close":94800,"volume":238768,"rsi_14":51.51,"sma_20":91924.3,"sma_60":99205.9,"sma_120":105105.34},{"date":"2026-04-10","open":95400,"high":98600,"low":95000,"close":96100,"volume":148700,"rsi_14":59.73,"sma_20":92057.85,"sma_60":99178.35,"sma_120":105018.67},{"date":"2026-04-13","open":94600,"high":96000,"low":93500,"close":96000,"volume":126374,"rsi_14":52.96,"sma_20":92271.0,"sma_60":99119.37,"sma_120":104917.84},{"date":"2026-04-14","open":97100,"high":98000,"low":95800,"close":96800,"volume":136156,"rsi_14":51.22,"sma_20":92458.35,"sma_60":99097.22,"sma_120":104809.5},{"date":"2026-04-15","open":98600,"high":101100,"low":98000,"close":99800,"volume":198882,"rsi_14":61.33,"sma_20":92805.1,"sma_60":99107.83,"sma_120":104746.17},{"date":"2026-04-16","open":100400,"high":122000,"low":100400,"close":122000,"volume":2372862,"rsi_14":76.5,"sma_20":94247.75,"sma_60":99374.5,"sma_120":104872.84},{"date":"2026-04-17","open":117000,"high":117000,"low":112400,"close":113700,"volume":547893,"rsi_14":69.26,"sma_20":95261.3,"sma_60":99535.32,"sma_120":104917.84},{"date":"2026-04-20","open":113700,"high":113800,"low":108600,"close":108900,"volume":342400,"rsi_14":68.83,"sma_20":96302.7,"sma_60":99597.35,"sma_120":104948.67},{"date":"2026-04-21","open":110100,"high":110300,"low":106100,"close":110300,"volume":457528,"rsi_14":65.84,"sma_20":97122.75,"sma_60":99729.7,"sma_120":104936.17},{"date":"2026-04-22","open":116200,"high":117400,"low":112900,"close":114900,"volume":586364,"rsi_14":74.07,"sma_20":98069.4,"sma_60":99825.93,"sma_120":104954.5},{"date":"2026-04-23","open":116000,"high":116100,"low":108700,"close":111600,"volume":350713,"rsi_14":69.31,"sma_20":99039.05,"sma_60":99915.73,"sma_120":104869.5},{"date":"2026-04-24","open":112700,"high":117900,"low":112100,"close":116100,"volume":398482,"rsi_14":71.2,"sma_20":100205.5,"sma_60":100019.43,"sma_120":104807.0},{"date":"2026-04-27","open":118900,"high":129900,"low":113900,"close":124700,"volume":1966444,"rsi_14":74.2,"sma_20":101928.85,"sma_60":100313.47,"sma_120":104878.67},{"date":"2026-04-28","open":122200,"high":125600,"low":119400,"close":124400,"volume":549970,"rsi_14":71.94,"sma_20":103858.05,"sma_60":100555.5,"sma_120":104851.17},{"date":"2026-04-29","open":121500,"high":123200,"low":118800,"close":123000,"volume":364515,"rsi_14":71.83,"sma_20":105378.9,"sma_60":100767.93,"sma_120":104752.84},{"date":"2026-04-30","open":122200,"high":123000,"low":117100,"close":118000,"volume":338644,"rsi_14":66.03,"sma_20":106880.0,"sma_60":100900.17,"sma_120":104641.17},{"date":"2026-05-04","open":119800,"high":126800,"low":119800,"close":124000,"volume":702550,"rsi_14":68.87,"sma_20":108620.0,"sma_60":101221.7,"sma_120":104622.84},{"date":"2026-05-06","open":140000,"high":161200,"low":134500,"close":161200,"volume":2481911,"rsi_14":79.11,"sma_20":112185.0,"sma_60":102075.5,"sma_120":104988.67},{"date":"2026-05-07","open":184000,"high":184400,"low":165000,"close":174100,"volume":2756221,"rsi_14":80.83,"sma_20":116325.0,"sma_60":103125.5,"sma_120":105515.34},{"date":"2026-05-08","open":163700,"high":168300,"low":151300,"close":159900,"volume":1508553,"rsi_14":66.84,"sma_20":119515.0,"sma_60":104040.67,"sma_120":105853.67},{"date":"2026-05-11","open":168400,"high":179500,"low":155700,"close":156300,"volume":1938941,"rsi_14":69.76,"sma_20":122590.0,"sma_60":104960.05,"sma_120":106177.84},{"date":"2026-05-12","open":153000,"high":156000,"low":138000,"close":145000,"volume":1270455,"rsi_14":65.79,"sma_20":125035.0,"sma_60":105590.85,"sma_120":106361.17},{"date":"2026-05-13","open":138800,"high":148900,"low":136700,"close":144100,"volume":791729,"rsi_14":64.85,"sma_20":127440.0,"sma_60":106242.68,"sma_120":106545.34},{"date":"2026-05-14","open":148300,"high":148900,"low":137600,"close":146200,"volume":874338,"rsi_14":64.06,"sma_20":129910.0,"sma_60":106960.83,"sma_120":106801.17},{"date":"2026-05-15","open":149900,"high":150000,"low":131100,"close":133500,"volume":608487,"rsi_14":59.07,"sma_20":131595.0,"sma_60":107467.32,"sma_120":106932.0},{"date":"2026-05-18","open":128900,"high":139700,"low":123700,"close":136500,"volume":655771,"rsi_14":58.56,"sma_20":132320.0,"sma_60":108047.3,"sma_120":107140.34},{"date":"2026-05-19","open":135400,"high":139900,"low":127100,"close":127800,"volume":439150,"rsi_14":51.3,"sma_20":133025.0,"sma_60":108410.23,"sma_120":107287.84},{"date":"2026-05-20","open":125000,"high":127800,"low":120300,"close":122900,"volume":383006,"rsi_14":49.39,"sma_20":133725.0,"sma_60":108719.7,"sma_120":107372.0},{"date":"2026-05-21","open":127500,"high":141800,"low":126300,"close":136600,"volume":550706,"rsi_14":54.99,"sma_20":135040.0,"sma_60":109268.45,"sma_120":107627.84},{"date":"2026-05-22","open":138500,"high":147300,"low":134500,"close":142100,"volume":689647,"rsi_14":58.81,"sma_20":136400.0,"sma_60":109868.15,"sma_120":107926.17},{"date":"2026-05-26","open":149100,"high":161000,"low":148800,"close":152400,"volume":1349763,"rsi_14":60.07,"sma_20":138440.0,"sma_60":110626.98,"sma_120":108305.34},{"date":"2026-05-27","open":159900,"high":160000,"low":143300,"close":144500,"volume":857261,"rsi_14":42.52,"sma_20":139860.0,"sma_60":111274.52,"sma_120":108606.17},{"date":"2026-05-28","open":142300,"high":143800,"low":129400,"close":137200,"volume":594871,"rsi_14":32.61,"sma_20":140485.0,"sma_60":111787.85,"sma_120":108827.83},{"date":"2026-05-29","open":141100,"high":146700,"low":130900,"close":139300,"volume":688861,"rsi_14":39.04,"sma_20":141230.0,"sma_60":112458.37,"sma_120":109062.01},{"date":"2026-06-01","open":151200,"high":181000,"low":150200,"close":156500,"volume":3991380,"rsi_14":50.09,"sma_20":142905.0,"sma_60":113688.13,"sma_120":109456.17},{"date":"2026-06-02","open":156400,"high":158100,"low":138500,"close":140200,"volume":1024104,"rsi_14":47.87,"sma_20":144015.0,"sma_60":114470.78,"sma_120":109703.67},{"date":"2026-06-04","open":149600,"high":163000,"low":145800,"close":155900,"volume":1976788,"rsi_14":54.63,"sma_20":145610.0,"sma_60":115446.17,"sma_120":110072.84},{"date":"2026-06-05","open":150200,"high":151100,"low":139000,"close":142300,"volume":692465,"rsi_14":48.6,"sma_20":144665.0,"sma_60":116301.42,"sma_120":110337.84},{"date":"2026-06-08","open":125000,"high":133900,"low":125000,"close":128000,"volume":671068,"rsi_14":48.04,"sma_20":142360.0,"sma_60":116871.33,"sma_120":110487.84},{"date":"2026-06-09","open":136000,"high":137500,"low":130200,"close":135500,"volume":557156,"rsi_14":49.66,"sma_20":141140.0,"sma_60":117522.38,"sma_120":110697.0},{"date":"2026-06-10","open":131500,"high":132700,"low":120800,"close":124100,"volume":675525,"rsi_14":48.75,"sma_20":139530.0,"sma_60":118014.77,"sma_120":110777.01},{"date":"2026-06-11","open":118900,"high":140000,"low":116700,"close":140000,"volume":829530,"rsi_14":55.39,"sma_20":139280.0,"sma_60":118790.95,"sma_120":110994.51},{"date":"2026-06-12","open":145400,"high":146300,"low":138200,"close":140300,"volume":716689,"rsi_14":51.27,"sma_20":139090.0,"sma_60":119600.33,"sma_120":111218.68},{"date":"2026-06-15","open":142900,"high":145600,"low":140400,"close":143100,"volume":368252,"rsi_14":50.35,"sma_20":138935.0,"sma_60":120434.45,"sma_120":111506.18},{"date":"2026-06-16","open":151700,"high":151700,"low":142600,"close":144600,"volume":612721,"rsi_14":47.09,"sma_20":139490.0,"sma_60":121296.7,"sma_120":111776.18},{"date":"2026-06-17","open":142100,"high":146000,"low":140900,"close":142400,"volume":247552,"rsi_14":49.18,"sma_20":139785.0,"sma_60":122117.58,"sma_120":112052.85},{"date":"2026-06-18","open":141700,"high":141800,"low":120600,"close":125600,"volume":2238311,"rsi_14":45.78,"sma_20":139675.0,"sma_60":122653.77,"sma_120":112194.51},{"date":"2026-06-19","open":130400,"high":130500,"low":115300,"close":119600,"volume":913340,"rsi_14":43.04,"sma_20":139510.0,"sma_60":123179.23,"sma_120":112314.51},{"date":"2026-06-22","open":116600,"high":121800,"low":116200,"close":119600,"volume":408468,"rsi_14":35.16,"sma_20":138660.0,"sma_60":123607.58,"sma_120":112444.52},{"date":"2026-06-23","open":118000,"high":122000,"low":105500,"close":105600,"volume":614615,"rsi_14":35.82,"sma_20":136835.0,"sma_60":123768.13,"sma_120":112421.18},{"date":"2026-06-24","open":103700,"high":109500,"low":102000,"close":106800,"volume":381534,"rsi_14":27.16,"sma_20":134555.0,"sma_60":124011.35,"sma_120":112417.85},{"date":"2026-06-25","open":110400,"high":116800,"low":108600,"close":109000,"volume":334945,"rsi_14":32.67,"sma_20":132780.0,"sma_60":124281.83,"sma_120":112442.85},{"date":"2026-06-26","open":113100,"high":114500,"low":100200,"close":104000,"volume":475226,"rsi_14":36.18,"sma_20":131120.0,"sma_60":124511.28,"sma_120":112429.51},{"date":"2026-06-29","open":104100,"high":111000,"low":101400,"close":110400,"volume":284597,"rsi_14":35.36,"sma_20":129675.0,"sma_60":124921.02,"sma_120":112501.48},{"date":"2026-06-30","open":109400,"high":109500,"low":105800,"close":106600,"volume":211833,"rsi_14":38.8,"sma_20":127180.0,"sma_60":125154.63,"sma_120":112572.07},{"date":"2026-07-01","open":108300,"high":108400,"low":102000,"close":104700,"volume":213167,"rsi_14":22.46,"sma_20":125405.0,"sma_60":125433.33,"sma_120":112637.79},{"date":"2026-07-02","open":101000,"high":103500,"low":97000,"close":98900,"volume":277437,"rsi_14":20.26,"sma_20":122555.0,"sma_60":125595.0,"sma_120":112612.88},{"date":"2026-07-03","open":98200,"high":107000,"low":92100,"close":102700,"volume":365354,"rsi_14":21.39,"sma_20":120575.0,"sma_60":125808.33,"sma_120":112603.98},{"date":"2026-07-06","open":103000,"high":105000,"low":97000,"close":101000,"volume":243085,"rsi_14":19.21,"sma_20":119225.0,"sma_60":125970.0,"sma_120":112614.58},{"date":"2026-07-07","open":98300,"high":100800,"low":94100,"close":97000,"volume":225637,"rsi_14":18.73,"sma_20":117300.0,"sma_60":125985.0,"sma_120":112605.96},{"date":"2026-07-08","open":92800,"high":95400,"low":88100,"close":88700,"volume":344624,"rsi_14":21.22,"sma_20":115530.0,"sma_60":125883.33,"sma_120":112544.62},{"date":"2026-07-09","open":88700,"high":94300,"low":88700,"close":91900,"volume":534438,"rsi_14":27.41,"sma_20":113125.0,"sma_60":125813.33,"sma_120":112495.84},{"date":"2026-07-10","open":93700,"high":97100,"low":93300,"close":94600,"volume":228808,"rsi_14":30.47,"sma_20":110840.0,"sma_60":125790.0,"sma_120":112454.68},{"date":"2026-07-13","open":94600,"high":97800,"low":87500,"close":88000,"volume":233902,"rsi_14":34.45,"sma_20":108085.0,"sma_60":125643.33,"sma_120":112370.27},{"date":"2026-07-14","open":87800,"high":88800,"low":82100,"close":84300,"volume":273156,"rsi_14":30.96,"sma_20":105070.0,"sma_60":125385.0,"sma_120":112246.42},{"date":"2026-07-15","open":87100,"high":91500,"low":87100,"close":90400,"volume":201544,"rsi_14":35.24,"sma_20":102470.0,"sma_60":124858.33,"sma_120":112116.42},{"date":"2026-07-16","open":87900,"high":88400,"low":83800,"close":85200,"volume":179133,"rsi_14":35.13,"sma_20":100450.0,"sma_60":124383.33,"sma_120":111959.32},{"date":"2026-07-20","open":82400,"high":83700,"low":78300,"close":78400,"volume":223832,"rsi_14":24.84,"sma_20":98390.0,"sma_60":123875.0,"sma_120":111736.18},{"date":"2026-07-21","open":77600,"high":80300,"low":76200,"close":79300,"volume":201397,"rsi_14":27.51,"sma_20":96375.0,"sma_60":123358.33,"sma_120":111544.02},{"date":"2026-07-22","open":82000,"high":84300,"low":79500,"close":79700,"volume":169626,"rsi_14":28.89,"sma_20":95080.0,"sma_60":122771.67,"sma_120":111298.8},{"date":"2026-07-23","open":80400,"high":88000,"low":80300,"close":87800,"volume":251407,"rsi_14":40.98,"sma_20":94130.0,"sma_60":122375.0,"sma_120":111145.37},{"date":"2026-07-24","open":85700,"high":86100,"low":81100,"close":81800,"volume":197883,"rsi_14":33.59,"sma_20":92770.0,"sma_60":121803.33,"sma_120":110911.38},{"date":"2026-07-27","open":83600,"high":83800,"low":80200,"close":81500,"volume":164247,"rsi_14":34.35,"sma_20":91645.0,"sma_60":121083.33,"sma_120":110698.4},{"date":"2026-07-28","open":78600,"high":78800,"low":71500,"close":71800,"volume":270918,"rsi_14":31.47,"sma_20":89715.0,"sma_60":120206.67,"sma_120":110381.08},{"date":"2026-07-29","open":72000,"high":73700,"low":61100,"close":65100,"volume":437910,"rsi_14":32.23,"sma_20":87640.0,"sma_60":119241.67,"sma_120":110004.8},{"date":"2026-07-30","open":62500,"high":67600,"low":62500,"close":64200,"volume":260668,"rsi_14":28.39,"sma_20":85615.0,"sma_60":118345.0,"sma_120":109622.58},{"date":"2026-07-31","open":68600,"high":72500,"low":67500,"close":72200,"volume":374122,"rsi_14":33.86,"sma_20":84280.0,"sma_60":117481.67,"sma_120":109351.68},{"date":"2026-08-03","open":70400,"high":74200,"low":69200,"close":72800,"volume":189055,"rsi_14":38.01,"sma_20":82785.0,"sma_60":116008.33,"sma_120":109041.92},{"date":"2026-08-04","open":73000,"high":78100,"low":72300,"close":78100,"volume":227073,"rsi_14":45.23,"sma_20":81640.0,"sma_60":114408.33,"sma_120":108766.92},{"date":"2026-08-05","open":81300,"high":81900,"low":79500,"close":81400,"volume":194074,"rsi_14":42.77,"sma_20":80860.0,"sma_60":113100.0,"sma_120":108570.33},{"date":"2026-08-06","open":80000,"high":82800,"low":77600,"close":80300,"volume":155994,"rsi_14":45.78,"sma_20":80440.0,"sma_60":111833.33,"sma_120":108396.69},{"date":"2026-08-07","open":81600,"high":83200,"low":78000,"close":81200,"volume":163179,"rsi_14":52.68,"sma_20":79905.0,"sma_60":110770.0,"sma_120":108180.43},{"date":"2026-08-10","open":82500,"high":86400,"low":81000,"close":86300,"volume":166459,"rsi_14":56.21,"sma_20":79490.0,"sma_60":109806.67,"sma_120":108024.68},{"date":"2026-08-11","open":85000,"high":86300,"low":83300,"close":85300,"volume":111868,"rsi_14":54.91,"sma_20":79355.0,"sma_60":108791.67,"sma_120":107876.25},{"date":"2026-08-12","open":85600,"high":87900,"low":83500,"close":87000,"volume":153924,"rsi_14":49.21,"sma_20":79490.0,"sma_60":108016.67,"sma_120":107741.99},{"date":"2026-08-13","open":89000,"high":90700,"low":87600,"close":89200,"volume":232297,"rsi_14":57.91,"sma_20":79430.0,"sma_60":107228.33,"sma_120":107637.82},{"date":"2026-08-14","open":90000,"high":90700,"low":86600,"close":89800,"volume":133427,"rsi_14":58.81,"sma_20":79660.0,"sma_60":106595.0,"sma_120":107502.62},{"date":"2026-08-18","open":89400,"high":91100,"low":85300,"close":86200,"volume":165948,"rsi_14":67.56,"sma_20":80050.0,"sma_60":105983.33,"sma_120":107351.52},{"date":"2026-08-19","open":81700,"high":85900,"low":81100,"close":83400,"volume":123806,"rsi_14":74.66,"sma_20":80255.0,"sma_60":105096.67,"sma_120":107182.56},{"date":"2026-08-20","open":84600,"high":87300,"low":84300,"close":86300,"volume":101289,"rsi_14":78.26,"sma_20":80585.0,"sma_60":104166.67,"sma_120":107017.41},{"date":"2026-08-21","open":84000,"high":84800,"low":81100,"close":83400,"volume":114015,"rsi_14":66.47,"sma_20":80365.0,"sma_60":103016.67,"sma_120":106821.82},{"date":"2026-08-24","open":82700,"high":85900,"low":82600,"close":85100,"volume":97392,"rsi_14":67.52,"sma_20":80530.0,"sma_60":102026.67,"sma_120":106650.59},{"date":"2026-08-25","open":83400,"high":85900,"low":80100,"close":85900,"volume":112675,"rsi_14":62.75,"sma_20":80750.0,"sma_60":101171.67,"sma_120":106479.76},{"date":"2026-08-26","open":85600,"high":89900,"low":84500,"close":88300,"volume":125176,"rsi_14":61.62,"sma_20":81575.0,"sma_60":100321.67,"sma_120":106390.02},{"date":"2026-08-27","open":89200,"high":90400,"low":87000,"close":90100,"volume":140576,"rsi_14":66.12,"sma_20":82825.0,"sma_60":99215.0,"sma_120":106451.57},{"date":"2026-08-28","open":90000,"high":92000,"low":88800,"close":91300,"volume":94626,"rsi_14":66.45,"sma_20":84180.0,"sma_60":98400.0,"sma_120":106435.39},{"date":"2026-08-31","open":88800,"high":90300,"low":86500,"close":90300,"volume":101902,"rsi_14":57.52,"sma_20":85085.0,"sma_60":97306.67,"sma_120":106376.42},{"date":"2026-09-01","open":88600,"high":91300,"low":88200,"close":88700,"volume":83678,"rsi_14":56.25,"sma_20":85880.0,"sma_60":96413.33,"sma_120":106357.38},{"date":"2026-09-02","open":85900,"high":86500,"low":83500,"close":83600,"volume":96598,"rsi_14":44.44,"sma_20":86155.0,"sma_60":95673.33,"sma_120":106272.33},{"date":"2026-09-03","open":84900,"high":85400,"low":82000,"close":83900,"volume":68024,"rsi_14":40.77,"sma_20":86280.0,"sma_60":94813.33,"sma_120":106167.86},{"date":"2026-09-04","open":84900,"high":85600,"low":83600,"close":84300,"volume":59474,"rsi_14":40.35,"sma_20":86480.0,"sma_60":94150.0,"sma_120":106082.38},{"date":"2026-09-07","open":86800,"high":89400,"low":85700,"close":88000,"volume":130059,"rsi_14":53.15,"sma_20":86820.0,"sma_60":93283.33,"sma_120":106037.14},{"date":"2026-09-08","open":93000,"high":93700,"low":86500,"close":86700,"volume":367810,"rsi_14":56.09,"sma_20":86840.0,"sma_60":92390.0,"sma_120":105995.17},{"date":"2026-09-09","open":87200,"high":92200,"low":87000,"close":92000,"volume":249716,"rsi_14":59.66,"sma_20":87175.0,"sma_60":91538.33,"sma_120":105986.39},{"date":"2026-09-10","open":90300,"high":92600,"low":88300,"close":92100,"volume":256019,"rsi_14":66.29,"sma_20":87430.0,"sma_60":90663.33,"sma_120":105980.02},{"date":"2026-09-11","open":89000,"high":90400,"low":88600,"close":89600,"volume":115743,"rsi_14":58.18,"sma_20":87450.0,"sma_60":89783.33,"sma_120":105950.46},{"date":"2026-09-14","open":88000,"high":88000,"low":85600,"close":85700,"volume":117521,"rsi_14":49.67,"sma_20":87245.0,"sma_60":89118.33,"sma_120":105886.05},{"date":"2026-09-15","open":85800,"high":88400,"low":85600,"close":87300,"volume":106446,"rsi_14":48.32,"sma_20":87300.0,"sma_60":88580.0,"sma_120":105879.62},{"date":"2026-09-16","open":86500,"high":87600,"low":85200,"close":86000,"volume":80148,"rsi_14":43.0,"sma_20":87430.0,"sma_60":88020.0,"sma_120":105813.79},{"date":"2026-09-17","open":87000,"high":87750,"low":85700,"close":87300,"volume":72459,"rsi_14":43.2,"sma_20":87480.0,"sma_60":87715.0,"sma_120":105741.57},{"date":"2026-09-18","open":88800,"high":88900,"low":87100,"close":87600,"volume":96130,"rsi_14":45.3,"sma_20":87690.0,"sma_60":87395.0,"sma_120":105703.18},{"date":"2026-09-21","open":87800,"high":89400,"low":86200,"close":88900,"volume":106280,"rsi_14":50.35,"sma_20":87880.0,"sma_60":87060.0,"sma_120":105670.92},{"date":"2026-09-22","open":89700,"high":90600,"low":88000,"close":88800,"volume":138571,"rsi_14":61.11,"sma_20":88025.0,"sma_60":86806.67,"sma_120":105658.98},{"date":"2026-09-23","open":90000,"high":90400,"low":87900,"close":89100,"volume":98910,"rsi_14":61.11,"sma_20":88065.0,"sma_60":86451.67,"sma_120":105686.34},{"date":"2026-09-28","open":91000,"high":93300,"low":90000,"close":90200,"volume":174786,"rsi_14":62.24,"sma_20":88070.0,"sma_60":86178.33,"sma_120":105666.48},{"date":"2026-09-29","open":90200,"high":93300,"low":89000,"close":93300,"volume":204720,"rsi_14":61.28,"sma_20":88170.0,"sma_60":85988.33,"sma_120":105710.83},{"date":"2026-09-30","open":93900,"high":99500,"low":93500,"close":98900,"volume":385872,"rsi_14":71.94,"sma_20":88600.0,"sma_60":85988.33,"sma_120":105791.67},{"date":"2026-10-01","open":97400,"high":106300,"low":95500,"close":104200,"volume":485832,"rsi_14":71.94,"sma_20":89375.0,"sma_60":86013.33,"sma_120":105910.83},{"date":"2026-10-02","open":104100,"high":113800,"low":103500,"close":106800,"volume":628414,"rsi_14":74.26,"sma_20":90535.0,"sma_60":86110.0,"sma_120":106040.0},{"date":"2026-10-06","open":106500,"high":112700,"low":104100,"close":112400,"volume":423532,"rsi_14":84.13,"sma_20":91960.0,"sma_60":86366.67,"sma_120":106175.83},{"date":"2026-10-07","open":111600,"high":113700,"low":108000,"close":108100,"volume":255399,"rsi_14":83.14,"sma_20":93150.0,"sma_60":86690.0,"sma_120":106286.67},{"date":"2026-10-08","open":108800,"high":111800,"low":106800,"close":107500,"volume":279216,"rsi_14":80.79,"sma_20":94125.0,"sma_60":86950.0,"sma_120":106381.67},{"date":"2026-10-12","open":105800,"high":107100,"low":95900,"close":96300,"volume":358619,"rsi_14":62.06,"sma_20":94605.0,"sma_60":86978.33,"sma_120":106384.17},{"date":"2026-10-13","open":93300,"high":100500,"low":92200,"close":99900,"volume":339166,"rsi_14":64.0,"sma_20":95000.0,"sma_60":87176.67,"sma_120":106410.0},{"date":"2026-10-14","open":98600,"high":105800,"low":97600,"close":101900,"volume":262294,"rsi_14":65.31,"sma_20":95490.0,"sma_60":87470.0,"sma_120":106427.5},{"date":"2026-10-15","open":96700,"high":97400,"low":90000,"close":90200,"volume":272627,"rsi_14":51.14,"sma_20":95520.0,"sma_60":87466.67,"sma_120":106162.5},{"date":"2026-10-16","open":93800,"high":96000,"low":90200,"close":92700,"volume":233599,"rsi_14":53.28,"sma_20":95870.0,"sma_60":87591.67,"sma_120":105987.5},{"date":"2026-10-19","open":91400,"high":100300,"low":88600,"close":100100,"volume":311623,"rsi_14":58.26,"sma_20":96510.0,"sma_60":87953.33,"sma_120":105914.17},{"date":"2026-10-20","open":98200,"high":101400,"low":91200,"close":91400,"volume":222676,"rsi_14":50.81,"sma_20":96780.0,"sma_60":88155.0,"sma_120":105756.67},{"date":"2026-10-21","open":94000,"high":95500,"low":91200,"close":92100,"volume":161133,"rsi_14":49.16,"sma_20":97020.0,"sma_60":88361.67,"sma_120":105566.67},{"date":"2026-10-22","open":90400,"high":92100,"low":84900,"close":86100,"volume":180019,"rsi_14":41.14,"sma_20":96945.0,"sma_60":88333.33,"sma_120":105354.17},{"date":"2026-10-23","open":81990,"high":83966,"low":79718,"close":82000,"volume":123162}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-20277.03587939949,"pbr":1.27,"per":null,"roa":-1.0,"roe":-2.56,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2076302020429.0,"analysis":"ROE -2.6%로 적자 상태입니다. 시가총액 4.08조. 매출 2.08조, 영업이익 -2035.37억.","eps_basis":"TTM","debt_ratio":1.5668992573548748,"market_cap":4067047480000,"net_income":-755340834859.0,"total_debt":5024683526267.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.89,"total_assets":8231452246516.0,"total_equity":3206768720249.0,"profit_margin":-36.38,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-203537417397.0,"operating_margin":-9.8,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":82000.0,"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":29000.0},{"date":"2016-10-25","close":28600.0},{"date":"2016-10-26","close":28050.0},{"date":"2016-10-27","close":28300.0},{"date":"2016-10-28","close":27700.0},{"date":"2016-10-31","close":27050.0},{"date":"2016-11-01","close":27400.0},{"date":"2016-11-02","close":27250.0},{"date":"2016-11-03","close":27500.0},{"date":"2016-11-04","close":27550.0},{"date":"2016-11-07","close":27800.0},{"date":"2016-11-08","close":27450.0},{"date":"2016-11-09","close":27250.0},{"date":"2016-11-10","close":28650.0},{"date":"2016-11-11","close":29100.0},{"date":"2016-11-14","close":31100.0},{"date":"2016-11-15","close":31050.0},{"date":"2016-11-16","close":31800.0},{"date":"2016-11-17","close":31600.0},{"date":"2016-11-18","close":31600.0},{"date":"2016-11-21","close":31450.0},{"date":"2016-11-22","close":31350.0},{"date":"2016-11-23","close":31150.0},{"date":"2016-11-24","close":31000.0},{"date":"2016-11-25","close":31350.0},{"date":"2016-11-28","close":30900.0},{"date":"2016-11-29","close":30850.0},{"date":"2016-11-30","close":30300.0},{"date":"2016-12-01","close":31350.0},{"date":"2016-12-02","close":30550.0},{"date":"2016-12-05","close":30100.0},{"date":"2016-12-06","close":30650.0},{"date":"2016-12-07","close":31100.0},{"date":"2016-12-08","close":30950.0},{"date":"2016-12-09","close":31300.0},{"date":"2016-12-12","close":32150.0},{"date":"2016-12-13","close":32150.0},{"date":"2016-12-14","close":31200.0},{"date":"2016-12-15","close":32300.0},{"date":"2016-12-16","close":32500.0},{"date":"2016-12-19","close":32200.0},{"date":"2016-12-20","close":32000.0},{"date":"2016-12-21","close":32750.0},{"date":"2016-12-22","close":33050.0},{"date":"2016-12-23","close":33150.0},{"date":"2016-12-26","close":33550.0},{"date":"2016-12-27","close":33650.0},{"date":"2016-12-28","close":33100.0},{"date":"2016-12-29","close":33000.0},{"date":"2017-01-02","close":33600.0},{"date":"2017-01-03","close":33900.0},{"date":"2017-01-04","close":32600.0},{"date":"2017-01-05","close":32550.0},{"date":"2017-01-06","close":32500.0},{"date":"2017-01-09","close":31550.0},{"date":"2017-01-10","close":31550.0},{"date":"2017-01-11","close":32000.0},{"date":"2017-01-12","close":33000.0},{"date":"2017-01-13","close":32400.0},{"date":"2017-01-16","close":31650.0},{"date":"2017-01-17","close":31750.0},{"date":"2017-01-18","close":32000.0},{"date":"2017-01-19","close":31450.0},{"date":"2017-01-20","close":31350.0},{"date":"2017-01-23","close":31300.0},{"date":"2017-01-24","close":31550.0},{"date":"2017-01-25","close":30650.0},{"date":"2017-01-26","close":31300.0},{"date":"2017-01-31","close":31050.0},{"date":"2017-02-01","close":31750.0},{"date":"2017-02-02","close":31400.0},{"date":"2017-02-03","close":31350.0},{"date":"2017-02-06","close":31950.0},{"date":"2017-02-07","close":31500.0},{"date":"2017-02-08","close":30850.0},{"date":"2017-02-09","close":31200.0},{"date":"2017-02-10","close":33250.0},{"date":"2017-02-13","close":33750.0},{"date":"2017-02-14","close":33250.0},{"date":"2017-02-15","close":33300.0},{"date":"2017-02-16","close":32550.0},{"date":"2017-02-17","close":33150.0},{"date":"2017-02-20","close":32600.0},{"date":"2017-02-21","close":33400.0},{"date":"2017-02-22","close":32800.0},{"date":"2017-02-23","close":32950.0},{"date":"2017-02-24","close":32750.0},{"date":"2017-02-27","close":32050.0},{"date":"2017-02-28","close":31450.0},{"date":"2017-03-02","close":31150.0},{"date":"2017-03-03","close":31100.0},{"date":"2017-03-06","close":30550.0},{"date":"2017-03-07","close":31650.0},{"date":"2017-03-08","close":31050.0},{"date":"2017-03-09","close":29900.0},{"date":"2017-03-10","close":30550.0},{"date":"2017-03-13","close":30100.0},{"date":"2017-03-14","close":29950.0},{"date":"2017-03-15","close":30150.0},{"date":"2017-03-16","close":30450.0},{"date":"2017-03-17","close":30650.0},{"date":"2017-03-20","close":30350.0},{"date":"2017-03-21","close":30500.0},{"date":"2017-03-22","close":30200.0},{"date":"2017-03-23","close":30350.0},{"date":"2017-03-24","close":30550.0},{"date":"2017-03-27","close":30400.0},{"date":"2017-03-28","close":30900.0},{"date":"2017-03-29","close":30700.0},{"date":"2017-03-30","close":30600.0},{"date":"2017-03-31","close":30800.0},{"date":"2017-04-03","close":30800.0},{"date":"2017-04-04","close":30400.0},{"date":"2017-04-05","close":30200.0},{"date":"2017-04-06","close":30100.0},{"date":"2017-04-07","close":29900.0},{"date":"2017-04-10","close":29200.0},{"date":"2017-04-11","close":29250.0},{"date":"2017-04-12","close":28800.0},{"date":"2017-04-13","close":28800.0},{"date":"2017-04-14","close":28600.0},{"date":"2017-04-17","close":28450.0},{"date":"2017-04-18","close":28400.0},{"date":"2017-04-19","close":28650.0},{"date":"2017-04-20","close":28650.0},{"date":"2017-04-21","close":28850.0},{"date":"2017-04-24","close":29100.0},{"date":"2017-04-25","close":29150.0},{"date":"2017-04-26","close":29500.0},{"date":"2017-04-27","close":29450.0},{"date":"2017-04-28","close":28650.0},{"date":"2017-05-02","close":28750.0},{"date":"2017-05-04","close":28600.0},{"date":"2017-05-08","close":28850.0},{"date":"2017-05-10","close":28850.0},{"date":"2017-05-11","close":29550.0},{"date":"2017-05-12","close":29300.0},{"date":"2017-05-15","close":29250.0},{"date":"2017-05-16","close":29800.0},{"date":"2017-05-17","close":29200.0},{"date":"2017-05-18","close":28850.0},{"date":"2017-05-19","close":29150.0},{"date":"2017-05-22","close":29550.0},{"date":"2017-05-23","close":30600.0},{"date":"2017-05-24","close":30800.0},{"date":"2017-05-25","close":31250.0},{"date":"2017-05-26","close":31300.0},{"date":"2017-05-29","close":31600.0},{"date":"2017-05-30","close":31850.0},{"date":"2017-05-31","close":31650.0},{"date":"2017-06-01","close":31350.0},{"date":"2017-06-02","close":31300.0},{"date":"2017-06-05","close":31050.0},{"date":"2017-06-07","close":30200.0},{"date":"2017-06-08","close":30000.0},{"date":"2017-06-09","close":31300.0},{"date":"2017-06-12","close":31050.0},{"date":"2017-06-13","close":33800.0},{"date":"2017-06-14","close":34400.0},{"date":"2017-06-15","close":33550.0},{"date":"2017-06-16","close":33750.0},{"date":"2017-06-19","close":33400.0},{"date":"2017-06-20","close":33200.0},{"date":"2017-06-21","close":33150.0},{"date":"2017-06-22","close":32550.0},{"date":"2017-06-23","close":33100.0},{"date":"2017-06-26","close":32800.0},{"date":"2017-06-27","close":33450.0},{"date":"2017-06-28","close":33750.0},{"date":"2017-06-29","close":33450.0},{"date":"2017-06-30","close":33550.0},{"date":"2017-07-03","close":33600.0},{"date":"2017-07-04","close":33100.0},{"date":"2017-07-05","close":33850.0},{"date":"2017-07-06","close":34850.0},{"date":"2017-07-07","close":34950.0},{"date":"2017-07-10","close":34750.0},{"date":"2017-07-11","close":34350.0},{"date":"2017-07-12","close":37500.0},{"date":"2017-07-13","close":37500.0},{"date":"2017-07-14","close":37450.0},{"date":"2017-07-17","close":37850.0},{"date":"2017-07-18","close":38350.0},{"date":"2017-07-19","close":38350.0},{"date":"2017-07-20","close":37550.0},{"date":"2017-07-21","close":36100.0},{"date":"2017-07-24","close":36950.0},{"date":"2017-07-25","close":36600.0},{"date":"2017-07-26","close":36900.0},{"date":"2017-07-27","close":37250.0},{"date":"2017-07-28","close":36000.0},{"date":"2017-07-31","close":36250.0},{"date":"2017-08-01","close":37750.0},{"date":"2017-08-02","close":37350.0},{"date":"2017-08-03","close":36550.0},{"date":"2017-08-04","close":37650.0},{"date":"2017-08-07","close":36350.0},{"date":"2017-08-08","close":36200.0},{"date":"2017-08-09","close":37550.0},{"date":"2017-08-10","close":37950.0},{"date":"2017-08-11","close":37150.0},{"date":"2017-08-14","close":37750.0},{"date":"2017-08-16","close":37400.0},{"date":"2017-08-17","close":38100.0},{"date":"2017-08-18","close":37500.0},{"date":"2017-08-21","close":37200.0},{"date":"2017-08-22","close":37350.0},{"date":"2017-08-23","close":37750.0},{"date":"2017-08-24","close":37200.0},{"date":"2017-08-25","close":37500.0},{"date":"2017-08-28","close":37050.0},{"date":"2017-08-29","close":37200.0},{"date":"2017-08-30","close":36800.0},{"date":"2017-08-31","close":36900.0},{"date":"2017-09-01","close":36300.0},{"date":"2017-09-04","close":36450.0},{"date":"2017-09-05","close":35800.0},{"date":"2017-09-06","close":37350.0},{"date":"2017-09-07","close":38100.0},{"date":"2017-09-08","close":38600.0},{"date":"2017-09-11","close":39850.0},{"date":"2017-09-12","close":39900.0},{"date":"2017-09-13","close":41150.0},{"date":"2017-09-14","close":41550.0},{"date":"2017-09-15","close":41250.0},{"date":"2017-09-18","close":43400.0},{"date":"2017-09-19","close":43300.0},{"date":"2017-09-20","close":42550.0},{"date":"2017-09-21","close":41850.0},{"date":"2017-09-22","close":40450.0},{"date":"2017-09-25","close":41050.0},{"date":"2017-09-26","close":41800.0},{"date":"2017-09-27","close":41050.0},{"date":"2017-09-28","close":41750.0},{"date":"2017-09-29","close":41250.0},{"date":"2017-10-10","close":40700.0},{"date":"2017-10-11","close":40700.0},{"date":"2017-10-12","close":41250.0},{"date":"2017-10-13","close":40350.0},{"date":"2017-10-16","close":40200.0},{"date":"2017-10-17","close":39700.0},{"date":"2017-10-18","close":39100.0},{"date":"2017-10-19","close":39150.0},{"date":"2017-10-20","close":38950.0},{"date":"2017-10-23","close":40600.0},{"date":"2017-10-24","close":40150.0},{"date":"2017-10-25","close":41500.0},{"date":"2017-10-26","close":40800.0},{"date":"2017-10-27","close":40700.0},{"date":"2017-10-30","close":39600.0},{"date":"2017-10-31","close":39750.0},{"date":"2017-11-01","close":39850.0},{"date":"2017-11-02","close":39350.0},{"date":"2017-11-03","close":40350.0},{"date":"2017-11-06","close":40900.0},{"date":"2017-11-07","close":39800.0},{"date":"2017-11-08","close":39650.0},{"date":"2017-11-09","close":40150.0},{"date":"2017-11-10","close":42000.0},{"date":"2017-11-13","close":42000.0},{"date":"2017-11-14","close":42750.0},{"date":"2017-11-15","close":42800.0},{"date":"2017-11-16","close":42400.0},{"date":"2017-11-17","close":42000.0},{"date":"2017-11-20","close":41900.0},{"date":"2017-11-21","close":42950.0},{"date":"2017-11-22","close":43500.0},{"date":"2017-11-23","close":43500.0},{"date":"2017-11-24","close":43600.0},{"date":"2017-11-27","close":42750.0},{"date":"2017-11-28","close":42400.0},{"date":"2017-11-29","close":42250.0},{"date":"2017-11-30","close":41350.0},{"date":"2017-12-01","close":40950.0},{"date":"2017-12-04","close":41800.0},{"date":"2017-12-05","close":42300.0},{"date":"2017-12-06","close":40800.0},{"date":"2017-12-07","close":40050.0},{"date":"2017-12-08","close":40550.0},{"date":"2017-12-11","close":42600.0},{"date":"2017-12-12","close":42100.0},{"date":"2017-12-13","close":43450.0},{"date":"2017-12-14","close":42650.0},{"date":"2017-12-15","close":44850.0},{"date":"2017-12-18","close":44450.0},{"date":"2017-12-19","close":42600.0},{"date":"2017-12-20","close":43750.0},{"date":"2017-12-21","close":43100.0},{"date":"2017-12-22","close":44050.0},{"date":"2017-12-26","close":44750.0},{"date":"2017-12-27","close":43850.0},{"date":"2017-12-28","close":47000.0},{"date":"2018-01-02","close":43034.9336},{"date":"2018-01-03","close":45348.6445},{"date":"2018-01-04","close":44423.1562},{"date":"2018-01-05","close":43451.4023},{"date":"2018-01-08","close":44885.9023},{"date":"2018-01-09","close":43034.9336},{"date":"2018-01-10","close":42387.1016},{"date":"2018-01-11","close":41230.2461},{"date":"2018-01-12","close":42063.1797},{"date":"2018-01-15","close":42340.8203},{"date":"2018-01-16","close":41600.4336},{"date":"2018-01-17","close":40536.1289},{"date":"2018-01-18","close":40536.1289},{"date":"2018-01-19","close":40860.0508},{"date":"2018-01-22","close":40073.3867},{"date":"2018-01-23","close":40674.957},{"date":"2018-01-24","close":41878.0781},{"date":"2018-01-25","close":41461.6172},{"date":"2018-01-26","close":41137.6992},{"date":"2018-01-29","close":41924.3555},{"date":"2018-01-30","close":41507.8867},{"date":"2018-01-31","close":41924.3555},{"date":"2018-02-01","close":41322.7969},{"date":"2018-02-02","close":40212.2148},{"date":"2018-02-05","close":38268.6992},{"date":"2018-02-06","close":36834.2031},{"date":"2018-02-07","close":35122.0586},{"date":"2018-02-08","close":34798.1406},{"date":"2018-02-09","close":33780.1055},{"date":"2018-02-12","close":34381.6719},{"date":"2018-02-13","close":33595.0117},{"date":"2018-02-14","close":33687.5625},{"date":"2018-02-19","close":35029.5117},{"date":"2018-02-20","close":34936.9648},{"date":"2018-02-21","close":34751.8672},{"date":"2018-02-22","close":34659.3242},{"date":"2018-02-23","close":35353.4297},{"date":"2018-02-26","close":35816.1758},{"date":"2018-02-27","close":35954.9922},{"date":"2018-02-28","close":36325.1836},{"date":"2018-03-02","close":35677.3438},{"date":"2018-03-05","close":35399.7031},{"date":"2018-03-06","close":36510.2852},{"date":"2018-03-07","close":35677.3438},{"date":"2018-03-08","close":36232.6406},{"date":"2018-03-09","close":36464.0156},{"date":"2018-03-12","close":37389.4922},{"date":"2018-03-13","close":37296.9414},{"date":"2018-03-14","close":37250.6719},{"date":"2018-03-15","close":37296.9414},{"date":"2018-03-16","close":36880.4766},{"date":"2018-03-19","close":36556.5586},{"date":"2018-03-20","close":36001.2656},{"date":"2018-03-21","close":36140.0938},{"date":"2018-03-22","close":36232.6406},{"date":"2018-03-23","close":34196.5781},{"date":"2018-03-26","close":34705.5898},{"date":"2018-03-27","close":35353.4297},{"date":"2018-03-28","close":35353.4297},{"date":"2018-03-29","close":35353.4297},{"date":"2018-03-30","close":35399.7031},{"date":"2018-04-02","close":33918.9336},{"date":"2018-04-03","close":35168.3359},{"date":"2018-04-04","close":33872.6602},{"date":"2018-04-05","close":34057.7539},{"date":"2018-04-06","close":33918.9336},{"date":"2018-04-09","close":33595.0117},{"date":"2018-04-10","close":32947.1758},{"date":"2018-04-11","close":34057.7539},{"date":"2018-04-12","close":34936.9648},{"date":"2018-04-13","close":34613.0469},{"date":"2018-04-16","close":34474.2227},{"date":"2018-04-17","close":35122.0586},{"date":"2018-04-18","close":35353.4297},{"date":"2018-04-19","close":34798.1406},{"date":"2018-04-20","close":34613.0469},{"date":"2018-04-23","close":36001.2656},{"date":"2018-04-24","close":35769.8984},{"date":"2018-04-25","close":34751.8672},{"date":"2018-04-26","close":35445.9805},{"date":"2018-04-27","close":34798.1406},{"date":"2018-04-30","close":35260.8828},{"date":"2018-05-02","close":34705.5898},{"date":"2018-05-03","close":34844.418},{"date":"2018-05-04","close":37019.2969},{"date":"2018-05-08","close":36417.7344},{"date":"2018-05-09","close":36926.75},{"date":"2018-05-10","close":36464.0156},{"date":"2018-05-11","close":36787.9297},{"date":"2018-05-14","close":36973.0234},{"date":"2018-05-15","close":36880.4766},{"date":"2018-05-16","close":36232.6406},{"date":"2018-05-17","close":36140.0938},{"date":"2018-05-18","close":37250.6719},{"date":"2018-05-21","close":36510.2852},{"date":"2018-05-23","close":35954.9922},{"date":"2018-05-24","close":35908.7227},{"date":"2018-05-25","close":36001.2656},{"date":"2018-05-28","close":36186.3672},{"date":"2018-05-29","close":36787.9297},{"date":"2018-05-30","close":35723.625},{"date":"2018-05-31","close":35769.8984},{"date":"2018-06-01","close":36047.5391},{"date":"2018-06-04","close":36371.4609},{"date":"2018-06-05","close":37852.2305},{"date":"2018-06-07","close":38268.6992},{"date":"2018-06-08","close":37528.3125},{"date":"2018-06-11","close":37759.6875},{"date":"2018-06-12","close":39147.9102},{"date":"2018-06-14","close":37759.6875},{"date":"2018-06-15","close":38083.6094},{"date":"2018-06-18","close":37805.957},{"date":"2018-06-19","close":37065.5742},{"date":"2018-06-20","close":40813.7773},{"date":"2018-06-21","close":42063.1797},{"date":"2018-06-22","close":42155.7227},{"date":"2018-06-25","close":41831.8086},{"date":"2018-06-26","close":41137.6992},{"date":"2018-06-27","close":40536.1289},{"date":"2018-06-28","close":40582.4102},{"date":"2018-06-29","close":39934.5703},{"date":"2018-07-02","close":39471.8281},{"date":"2018-07-03","close":38500.0703},{"date":"2018-07-04","close":38083.6094},{"date":"2018-07-05","close":38870.2656},{"date":"2018-07-06","close":39934.5703},{"date":"2018-07-09","close":40165.9414},{"date":"2018-07-10","close":39425.5547},{"date":"2018-07-11","close":40073.3867},{"date":"2018-07-12","close":40165.9414},{"date":"2018-07-13","close":40443.582},{"date":"2018-07-16","close":39055.3594},{"date":"2018-07-17","close":39471.8281},{"date":"2018-07-18","close":39194.1836},{"date":"2018-07-19","close":38823.9883},{"date":"2018-07-20","close":39379.2773},{"date":"2018-07-23","close":38500.0703},{"date":"2018-07-24","close":38870.2656},{"date":"2018-07-25","close":39610.6523},{"date":"2018-07-26","close":39795.7461},{"date":"2018-07-27","close":40813.7773},{"date":"2018-07-30","close":40767.5039},{"date":"2018-07-31","close":39703.1992},{"date":"2018-08-01","close":40443.582},{"date":"2018-08-02","close":40073.3867},{"date":"2018-08-03","close":40212.2148},{"date":"2018-08-06","close":39564.375},{"date":"2018-08-07","close":40628.6797},{"date":"2018-08-08","close":40952.6016},{"date":"2018-08-09","close":41230.2461},{"date":"2018-08-10","close":41878.0781},{"date":"2018-08-13","close":41322.7969},{"date":"2018-08-14","close":42155.7227},{"date":"2018-08-16","close":41692.9844},{"date":"2018-08-17","close":41322.7969},{"date":"2018-08-20","close":42942.3906},{"date":"2018-08-21","close":42896.1133},{"date":"2018-08-22","close":42016.9023},{"date":"2018-08-23","close":41692.9844},{"date":"2018-08-24","close":42340.8203},{"date":"2018-08-27","close":42479.6445},{"date":"2018-08-28","close":42711.0195},{"date":"2018-08-29","close":43821.5938},{"date":"2018-08-30","close":43497.6719},{"date":"2018-08-31","close":43543.9531},{"date":"2018-09-03","close":42479.6445},{"date":"2018-09-04","close":43081.207},{"date":"2018-09-05","close":42988.6602},{"date":"2018-09-06","close":43405.125},{"date":"2018-09-07","close":43497.6719},{"date":"2018-09-10","close":43497.6719},{"date":"2018-09-11","close":43590.2266},{"date":"2018-09-12","close":43220.0312},{"date":"2018-09-13","close":43220.0312},{"date":"2018-09-14","close":43451.4023},{"date":"2018-09-17","close":42618.4688},{"date":"2018-09-18","close":42618.4688},{"date":"2018-09-19","close":41924.3555},{"date":"2018-09-20","close":40906.3242},{"date":"2018-09-21","close":39842.0234},{"date":"2018-09-27","close":39518.1055},{"date":"2018-09-28","close":39471.8281},{"date":"2018-10-01","close":39009.0859},{"date":"2018-10-02","close":38685.1719},{"date":"2018-10-04","close":38546.3438},{"date":"2018-10-05","close":38916.5352},{"date":"2018-10-08","close":38129.875},{"date":"2018-10-10","close":37852.2305},{"date":"2018-10-11","close":35816.1758},{"date":"2018-10-12","close":36232.6406},{"date":"2018-10-15","close":35492.2539},{"date":"2018-10-16","close":35214.6055},{"date":"2018-10-17","close":34705.5898},{"date":"2018-10-18","close":34890.6875},{"date":"2018-10-19","close":34613.0469},{"date":"2018-10-22","close":34983.2422},{"date":"2018-10-23","close":33085.9961},{"date":"2018-10-24","close":32391.8906},{"date":"2018-10-25","close":31790.3223},{"date":"2018-10-26","close":31235.0332},{"date":"2018-10-29","close":29846.8086},{"date":"2018-10-30","close":30078.1816},{"date":"2018-10-31","close":30679.7441},{"date":"2018-11-01","close":30540.9219},{"date":"2018-11-02","close":32067.9668},{"date":"2018-11-05","close":31235.0332},{"date":"2018-11-06","close":31188.7578},{"date":"2018-11-07","close":30402.0996},{"date":"2018-11-08","close":31466.4043},{"date":"2018-11-09","close":32391.8906},{"date":"2018-11-12","close":33039.7266},{"date":"2018-11-13","close":32484.4355},{"date":"2018-11-14","close":32438.1562},{"date":"2018-11-15","close":32484.4355},{"date":"2018-11-16","close":32391.8906},{"date":"2018-11-19","close":32854.6289},{"date":"2018-11-20","close":32391.8906},{"date":"2018-11-21","close":32623.2539},{"date":"2018-11-22","close":32160.5117},{"date":"2018-11-23","close":31882.8711},{"date":"2018-11-26","close":32067.9668},{"date":"2018-11-27","close":32160.5117},{"date":"2018-11-28","close":32067.9668},{"date":"2018-11-29","close":32900.9023},{"date":"2018-11-30","close":33780.1055},{"date":"2018-12-03","close":34057.7539},{"date":"2018-12-04","close":33502.4648},{"date":"2018-12-05","close":33595.0117},{"date":"2018-12-06","close":33085.9961},{"date":"2018-12-07","close":32993.4492},{"date":"2018-12-10","close":32530.707},{"date":"2018-12-11","close":31929.1484},{"date":"2018-12-12","close":31836.5977},{"date":"2018-12-13","close":33271.0938},{"date":"2018-12-14","close":32438.1562},{"date":"2018-12-17","close":32808.3555},{"date":"2018-12-18","close":32484.4355},{"date":"2018-12-19","close":32576.9863},{"date":"2018-12-20","close":32623.2539},{"date":"2018-12-21","close":33595.0117},{"date":"2018-12-24","close":33317.3711},{"date":"2018-12-26","close":33595.0117},{"date":"2018-12-27","close":33690.1797},{"date":"2018-12-28","close":34070.8633},{"date":"2019-01-02","close":33737.7656},{"date":"2019-01-03","close":33261.918},{"date":"2019-01-04","close":33452.2578},{"date":"2019-01-07","close":35498.4141},{"date":"2019-01-08","close":35165.3203},{"date":"2019-01-09","close":36117.0156},{"date":"2019-01-10","close":35974.2656},{"date":"2019-01-11","close":36450.1133},{"date":"2019-01-14","close":36354.9414},{"date":"2019-01-15","close":36450.1133},{"date":"2019-01-16","close":36973.5469},{"date":"2019-01-17","close":37116.3047},{"date":"2019-01-18","close":36830.7969},{"date":"2019-01-21","close":37401.8164},{"date":"2019-01-22","close":36545.2852},{"date":"2019-01-23","close":37021.1328},{"date":"2019-01-24","close":36117.0156},{"date":"2019-01-25","close":36878.3789},{"date":"2019-01-28","close":36830.7969},{"date":"2019-01-29","close":36640.4531},{"date":"2019-01-30","close":37401.8164},{"date":"2019-01-31","close":36830.7969},{"date":"2019-02-01","close":36545.2852},{"date":"2019-02-07","close":37972.832},{"date":"2019-02-08","close":37211.4727},{"date":"2019-02-11","close":37782.4961},{"date":"2019-02-12","close":38305.9297},{"date":"2019-02-13","close":39019.6992},{"date":"2019-02-14","close":39114.875},{"date":"2019-02-15","close":39257.6328},{"date":"2019-02-18","close":40066.5742},{"date":"2019-02-19","close":37687.3242},{"date":"2019-02-20","close":38448.6836},{"date":"2019-02-21","close":37830.0781},{"date":"2019-02-22","close":37830.0781},{"date":"2019-02-25","close":37449.3984},{"date":"2019-02-26","close":37354.2266},{"date":"2019-02-27","close":37211.4727},{"date":"2019-02-28","close":36830.7969},{"date":"2019-03-04","close":37449.3984},{"date":"2019-03-05","close":36878.3789},{"date":"2019-03-06","close":36402.5273},{"date":"2019-03-07","close":36069.4336},{"date":"2019-03-08","close":35117.7344},{"date":"2019-03-11","close":35831.5117},{"date":"2019-03-12","close":35974.2656},{"date":"2019-03-13","close":36117.0156},{"date":"2019-03-14","close":36450.1133},{"date":"2019-03-15","close":37211.4727},{"date":"2019-03-18","close":36212.1875},{"date":"2019-03-19","close":35736.3359},{"date":"2019-03-20","close":35308.0742},{"date":"2019-03-21","close":34546.707},{"date":"2019-03-22","close":34403.957},{"date":"2019-03-25","close":33595.0156},{"date":"2019-03-26","close":34308.7891},{"date":"2019-03-27","close":34403.957},{"date":"2019-03-28","close":34213.6172},{"date":"2019-03-29","close":34403.957},{"date":"2019-04-01","close":34832.2227},{"date":"2019-04-02","close":34737.0508},{"date":"2019-04-03","close":34689.4688},{"date":"2019-04-04","close":35022.5625},{"date":"2019-04-05","close":34737.0508},{"date":"2019-04-08","close":34403.957},{"date":"2019-04-09","close":34213.6172},{"date":"2019-04-10","close":34261.2031},{"date":"2019-04-11","close":34023.2734},{"date":"2019-04-12","close":34023.2734},{"date":"2019-04-15","close":34594.2969},{"date":"2019-04-16","close":34974.9805},{"date":"2019-04-17","close":35498.4141},{"date":"2019-04-18","close":35212.9023},{"date":"2019-04-19","close":35260.4883},{"date":"2019-04-22","close":35165.3203},{"date":"2019-04-23","close":34499.1328},{"date":"2019-04-24","close":34403.957},{"date":"2019-04-25","close":34166.0391},{"date":"2019-04-26","close":34451.543},{"date":"2019-04-29","close":34594.2969},{"date":"2019-04-30","close":34023.2734},{"date":"2019-05-02","close":34546.707},{"date":"2019-05-03","close":34641.8828},{"date":"2019-05-07","close":34070.8633},{"date":"2019-05-08","close":33880.5234},{"date":"2019-05-09","close":32976.4102},{"date":"2019-05-10","close":33214.332},{"date":"2019-05-13","close":30692.3281},{"date":"2019-05-14","close":30882.6699},{"date":"2019-05-15","close":31548.8594},{"date":"2019-05-16","close":30835.082},{"date":"2019-05-17","close":30454.4023},{"date":"2019-05-20","close":29835.7988},{"date":"2019-05-21","close":29978.5547},{"date":"2019-05-22","close":29978.5547},{"date":"2019-05-23","close":29550.2891},{"date":"2019-05-24","close":29835.7988},{"date":"2019-05-27","close":29693.043},{"date":"2019-05-28","close":30121.3105},{"date":"2019-05-29","close":29074.4375},{"date":"2019-05-30","close":28931.6816},{"date":"2019-05-31","close":28979.2676},{"date":"2019-06-03","close":29026.8516},{"date":"2019-06-04","close":29312.3633},{"date":"2019-06-05","close":29312.3633},{"date":"2019-06-07","close":29788.2129},{"date":"2019-06-10","close":30264.0645},{"date":"2019-06-11","close":31358.5176},{"date":"2019-06-12","close":33499.8477},{"date":"2019-06-13","close":34403.957},{"date":"2019-06-14","close":35974.2656},{"date":"2019-06-17","close":34689.4688},{"date":"2019-06-18","close":34879.8047},{"date":"2019-06-19","close":34641.8828},{"date":"2019-06-20","close":34879.8047},{"date":"2019-06-21","close":33785.3555},{"date":"2019-06-24","close":33785.3555},{"date":"2019-06-25","close":35117.7344},{"date":"2019-06-26","close":34546.707},{"date":"2019-06-27","close":35022.5625},{"date":"2019-06-28","close":37687.3242},{"date":"2019-07-01","close":37211.4727},{"date":"2019-07-02","close":36545.2852},{"date":"2019-07-03","close":36688.0352},{"date":"2019-07-04","close":37259.0586},{"date":"2019-07-05","close":36497.6992},{"date":"2019-07-08","close":36164.6055},{"date":"2019-07-09","close":37449.3984},{"date":"2019-07-10","close":38353.5117},{"date":"2019-07-11","close":38686.6055},{"date":"2019-07-12","close":39733.4766},{"date":"2019-07-15","close":41113.4414},{"date":"2019-07-16","close":40875.5195},{"date":"2019-07-17","close":40780.3477},{"date":"2019-07-18","close":41874.8047},{"date":"2019-07-19","close":41494.125},{"date":"2019-07-22","close":40923.1055},{"date":"2019-07-23","close":41969.9727},{"date":"2019-07-24","close":41303.7852},{"date":"2019-07-25","close":39781.0664},{"date":"2019-07-26","close":39638.3086},{"date":"2019-07-29","close":39305.2148},{"date":"2019-07-30","close":38924.5352},{"date":"2019-07-31","close":40256.9141},{"date":"2019-08-01","close":39733.4766},{"date":"2019-08-02","close":40209.3242},{"date":"2019-08-05","close":39781.0664},{"date":"2019-08-06","close":39019.6992},{"date":"2019-08-07","close":40447.2578},{"date":"2019-08-08","close":41732.0508},{"date":"2019-08-09","close":40780.3477},{"date":"2019-08-12","close":39019.6992},{"date":"2019-08-13","close":38210.7578},{"date":"2019-08-14","close":38924.5352},{"date":"2019-08-16","close":40637.5977},{"date":"2019-08-19","close":39733.4766},{"date":"2019-08-20","close":39876.2305},{"date":"2019-08-21","close":40399.668},{"date":"2019-08-22","close":41351.3672},{"date":"2019-08-23","close":42588.5781},{"date":"2019-08-26","close":42493.4141},{"date":"2019-08-27","close":42874.0859},{"date":"2019-08-28","close":44634.7344},{"date":"2019-08-29","close":44491.9805},{"date":"2019-08-30","close":43778.207},{"date":"2019-09-02","close":43254.7695},{"date":"2019-09-03","close":43302.3555},{"date":"2019-09-04","close":43349.9375},{"date":"2019-09-05","close":43825.7891},{"date":"2019-09-06","close":42731.3359},{"date":"2019-09-09","close":42207.9023},{"date":"2019-09-10","close":41969.9727},{"date":"2019-09-11","close":42493.4141},{"date":"2019-09-16","close":41732.0508},{"date":"2019-09-17","close":41208.6133},{"date":"2019-09-18","close":41541.7109},{"date":"2019-09-19","close":41113.4414},{"date":"2019-09-20","close":41922.3906},{"date":"2019-09-23","close":40209.3242},{"date":"2019-09-24","close":40447.2578},{"date":"2019-09-25","close":37925.25},{"date":"2019-09-26","close":37592.1562},{"date":"2019-09-27","close":37449.3984},{"date":"2019-09-30","close":37877.6602},{"date":"2019-10-01","close":37972.832},{"date":"2019-10-02","close":37782.4961},{"date":"2019-10-04","close":37496.9844},{"date":"2019-10-07","close":38829.3633},{"date":"2019-10-08","close":39019.6992},{"date":"2019-10-10","close":38305.9297},{"date":"2019-10-11","close":38639.0273},{"date":"2019-10-14","close":39685.8906},{"date":"2019-10-15","close":39210.043},{"date":"2019-10-16","close":39733.4766},{"date":"2019-10-17","close":39876.2305},{"date":"2019-10-18","close":40114.1602},{"date":"2019-10-21","close":39685.8906},{"date":"2019-10-22","close":40018.9883},{"date":"2019-10-23","close":39590.7227},{"date":"2019-10-24","close":39971.4062},{"date":"2019-10-25","close":39114.875},{"date":"2019-10-28","close":42636.1641},{"date":"2019-10-29","close":42112.7305},{"date":"2019-10-30","close":42017.5586},{"date":"2019-10-31","close":42207.9023},{"date":"2019-11-01","close":42588.5781},{"date":"2019-11-04","close":44825.0742},{"date":"2019-11-05","close":43778.207},{"date":"2019-11-06","close":42540.9922},{"date":"2019-11-07","close":41969.9727},{"date":"2019-11-08","close":43825.7891},{"date":"2019-11-11","close":44872.6602},{"date":"2019-11-12","close":43207.1836},{"date":"2019-11-13","close":43016.8438},{"date":"2019-11-14","close":43254.7695},{"date":"2019-11-15","close":43064.4297},{"date":"2019-11-18","close":42778.918},{"date":"2019-11-19","close":43587.8672},{"date":"2019-11-20","close":42874.0859},{"date":"2019-11-21","close":42921.6758},{"date":"2019-11-22","close":43825.7891},{"date":"2019-11-25","close":44206.4688},{"date":"2019-11-26","close":43730.6172},{"date":"2019-11-27","close":44063.7148},{"date":"2019-11-28","close":43825.7891},{"date":"2019-11-29","close":45158.1758},{"date":"2019-12-02","close":46157.457},{"date":"2019-12-03","close":45348.5078},{"date":"2019-12-04","close":43873.375},{"date":"2019-12-05","close":43920.9609},{"date":"2019-12-06","close":43159.5977},{"date":"2019-12-09","close":42683.7461},{"date":"2019-12-10","close":43159.5977},{"date":"2019-12-11","close":43492.6953},{"date":"2019-12-12","close":44016.125},{"date":"2019-12-13","close":44825.0742},{"date":"2019-12-16","close":45158.1758},{"date":"2019-12-17","close":46442.9648},{"date":"2019-12-18","close":45110.5859},{"date":"2019-12-19","close":45871.9414},{"date":"2019-12-20","close":46871.2305},{"date":"2019-12-23","close":46918.8164},{"date":"2019-12-24","close":47489.8359},{"date":"2019-12-26","close":47347.0781},{"date":"2019-12-27","close":49046.7188},{"date":"2019-12-30","close":49532.3281},{"date":"2020-01-02","close":49143.8398},{"date":"2020-01-03","close":48415.4258},{"date":"2020-01-06","close":49240.9609},{"date":"2020-01-07","close":50697.793},{"date":"2020-01-08","close":49823.6953},{"date":"2020-01-09","close":50309.3047},{"date":"2020-01-10","close":49726.5742},{"date":"2020-01-13","close":50794.9141},{"date":"2020-01-14","close":50794.9141},{"date":"2020-01-15","close":49823.6953},{"date":"2020-01-16","close":50115.0625},{"date":"2020-01-17","close":49143.8398},{"date":"2020-01-20","close":49920.8164},{"date":"2020-01-21","close":50600.6719},{"date":"2020-01-22","close":53028.7266},{"date":"2020-01-23","close":52931.6094},{"date":"2020-01-28","close":51863.2617},{"date":"2020-01-29","close":50794.9141},{"date":"2020-01-30","close":52154.6289},{"date":"2020-01-31","close":50600.6719},{"date":"2020-02-03","close":52348.8711},{"date":"2020-02-04","close":56330.8828},{"date":"2020-02-05","close":57204.9844},{"date":"2020-02-06","close":55651.0273},{"date":"2020-02-07","close":54776.9258},{"date":"2020-02-10","close":54291.3164},{"date":"2020-02-11","close":57204.9844},{"date":"2020-02-12","close":54582.6797},{"date":"2020-02-13","close":54388.4414},{"date":"2020-02-14","close":55359.6562},{"date":"2020-02-17","close":54291.3164},{"date":"2020-02-18","close":54582.6797},{"date":"2020-02-19","close":54194.1953},{"date":"2020-02-20","close":55845.2734},{"date":"2020-02-21","close":53902.8242},{"date":"2020-02-24","close":52834.4844},{"date":"2020-02-25","close":54776.9258},{"date":"2020-02-26","close":53708.5859},{"date":"2020-02-27","close":52154.6289},{"date":"2020-02-28","close":49920.8164},{"date":"2020-03-02","close":50892.0391},{"date":"2020-03-03","close":50989.1602},{"date":"2020-03-04","close":52834.4844},{"date":"2020-03-05","close":52834.4844},{"date":"2020-03-06","close":51960.3867},{"date":"2020-03-09","close":50200.0},{"date":"2020-03-10","close":48852.4727},{"date":"2020-03-11","close":47444.1992},{"date":"2020-03-12","close":45850.0},{"date":"2020-03-13","close":42005.3594},{"date":"2020-03-16","close":38606.0781},{"date":"2020-03-17","close":38169.0312},{"date":"2020-03-18","close":33701.4062},{"date":"2020-03-19","close":27242.7812},{"date":"2020-03-20","close":31176.2305},{"date":"2020-03-23","close":29379.4688},{"date":"2020-03-24","close":32730.1855},{"date":"2020-03-25","close":35401.0469},{"date":"2020-03-26","close":36469.3906},{"date":"2020-03-27","close":37392.0547},{"date":"2020-03-30","close":37392.0547},{"date":"2020-03-31","close":36129.4648},{"date":"2020-04-01","close":36517.9492},{"date":"2020-04-02","close":36323.707},{"date":"2020-04-03","close":35838.0938},{"date":"2020-04-06","close":37780.543},{"date":"2020-04-07","close":38314.7109},{"date":"2020-04-08","close":40354.2812},{"date":"2020-04-09","close":41956.7969},{"date":"2020-04-10","close":42490.9688},{"date":"2020-04-13","close":39917.2305},{"date":"2020-04-14","close":42490.9688},{"date":"2020-04-16","close":45210.3906},{"date":"2020-04-17","close":48755.3516},{"date":"2020-04-20","close":49338.082},{"date":"2020-04-21","close":52251.75},{"date":"2020-04-22","close":51474.7695},{"date":"2020-04-23","close":50600.6719},{"date":"2020-04-24","close":48221.1758},{"date":"2020-04-27","close":48755.3516},{"date":"2020-04-28","close":48172.6172},{"date":"2020-04-29","close":48124.0547},{"date":"2020-05-04","close":47152.832},{"date":"2020-05-06","close":47347.0781},{"date":"2020-05-07","close":48658.2266},{"date":"2020-05-08","close":49143.8398},{"date":"2020-05-11","close":48463.9844},{"date":"2020-05-12","close":47201.3945},{"date":"2020-05-13","close":49629.4492},{"date":"2020-05-14","close":48658.2266},{"date":"2020-05-15","close":49532.3281},{"date":"2020-05-18","close":51669.0156},{"date":"2020-05-19","close":52251.75},{"date":"2020-05-20","close":52543.1133},{"date":"2020-05-21","close":52834.4844},{"date":"2020-05-22","close":51183.4102},{"date":"2020-05-25","close":53028.7266},{"date":"2020-05-26","close":57204.9844},{"date":"2020-05-27","close":55262.5391},{"date":"2020-05-28","close":56816.4922},{"date":"2020-05-29","close":55456.7812},{"date":"2020-06-01","close":57107.8594},{"date":"2020-06-02","close":57107.8594},{"date":"2020-06-03","close":54971.1719},{"date":"2020-06-04","close":56233.7578},{"date":"2020-06-05","close":56913.6172},{"date":"2020-06-08","close":56719.3711},{"date":"2020-06-09","close":58661.8164},{"date":"2020-06-10","close":59244.5508},{"date":"2020-06-11","close":57981.9609},{"date":"2020-06-12","close":56525.1289},{"date":"2020-06-15","close":51669.0156},{"date":"2020-06-16","close":55553.9062},{"date":"2020-06-17","close":56525.1289},{"date":"2020-06-18","close":56233.7578},{"date":"2020-06-19","close":57302.1055},{"date":"2020-06-22","close":60410.0156},{"date":"2020-06-23","close":60895.6289},{"date":"2020-06-24","close":60992.7461},{"date":"2020-06-25","close":61478.3633},{"date":"2020-06-26","close":61575.4844},{"date":"2020-06-29","close":59438.793},{"date":"2020-06-30","close":59244.5508},{"date":"2020-07-01","close":58856.0586},{"date":"2020-07-02","close":60507.1367},{"date":"2020-07-03","close":59924.4062},{"date":"2020-07-06","close":62643.8242},{"date":"2020-07-07","close":63032.3164},{"date":"2020-07-08","close":63323.6797},{"date":"2020-07-09","close":67597.0625},{"date":"2020-07-10","close":68374.0391},{"date":"2020-07-13","close":69345.2578},{"date":"2020-07-14","close":67597.0625},{"date":"2020-07-15","close":66820.0781},{"date":"2020-07-16","close":65751.7344},{"date":"2020-07-17","close":65654.6172},{"date":"2020-07-20","close":65071.8828},{"date":"2020-07-21","close":66237.3516},{"date":"2020-07-22","close":65460.3711},{"date":"2020-07-23","close":68471.1641},{"date":"2020-07-24","close":67208.5703},{"date":"2020-07-27","close":67305.6875},{"date":"2020-07-28","close":68374.0391},{"date":"2020-07-29","close":68374.0391},{"date":"2020-07-30","close":67499.9375},{"date":"2020-07-31","close":67888.4297},{"date":"2020-08-03","close":74784.1094},{"date":"2020-08-04","close":73230.1406},{"date":"2020-08-05","close":76629.4219},{"date":"2020-08-06","close":80222.9453},{"date":"2020-08-07","close":84302.0781},{"date":"2020-08-10","close":84496.3203},{"date":"2020-08-11","close":85273.2969},{"date":"2020-08-12","close":88381.2188},{"date":"2020-08-13","close":86924.3828},{"date":"2020-08-14","close":82068.2734},{"date":"2020-08-18","close":80222.9453},{"date":"2020-08-19","close":81971.1484},{"date":"2020-08-20","close":77892.0156},{"date":"2020-08-21","close":85564.6719},{"date":"2020-08-24","close":92168.9844},{"date":"2020-08-25","close":92071.8516},{"date":"2020-08-26","close":94208.5469},{"date":"2020-08-27","close":92460.3516},{"date":"2020-08-28","close":92460.3516},{"date":"2020-08-31","close":89838.0469},{"date":"2020-09-01","close":90032.2891},{"date":"2020-09-02","close":88963.9453},{"date":"2020-09-03","close":88769.6953},{"date":"2020-09-04","close":90615.0234},{"date":"2020-09-07","close":87507.1172},{"date":"2020-09-08","close":86147.3984},{"date":"2020-09-09","close":83525.1094},{"date":"2020-09-10","close":86633.0156},{"date":"2020-09-11","close":84884.8125},{"date":"2020-09-14","close":86438.7734},{"date":"2020-09-15","close":85856.0312},{"date":"2020-09-16","close":86050.2812},{"date":"2020-09-17","close":83525.1094},{"date":"2020-09-18","close":86147.3984},{"date":"2020-09-21","close":86535.8906},{"date":"2020-09-22","close":84690.5703},{"date":"2020-09-23","close":83136.6094},{"date":"2020-09-24","close":75852.4453},{"date":"2020-09-25","close":75366.8359},{"date":"2020-09-28","close":78668.9922},{"date":"2020-09-29","close":80611.4375},{"date":"2020-10-05","close":81388.4141},{"date":"2020-10-06","close":80611.4375},{"date":"2020-10-07","close":79931.5781},{"date":"2020-10-08","close":81097.0547},{"date":"2020-10-12","close":79737.3359},{"date":"2020-10-13","close":77017.9141},{"date":"2020-10-14","close":77794.8984},{"date":"2020-10-15","close":76435.1875},{"date":"2020-10-16","close":75949.5625},{"date":"2020-10-19","close":70802.0938},{"date":"2020-10-20","close":72161.8047},{"date":"2020-10-21","close":71579.0703},{"date":"2020-10-22","close":71579.0703},{"date":"2020-10-23","close":71579.0703},{"date":"2020-10-26","close":68859.6406},{"date":"2020-10-27","close":69442.3828},{"date":"2020-10-28","close":71773.3047},{"date":"2020-10-29","close":72161.8047},{"date":"2020-10-30","close":71093.4531},{"date":"2020-11-02","close":71773.3047},{"date":"2020-11-03","close":78086.2578},{"date":"2020-11-04","close":79154.6094},{"date":"2020-11-05","close":82262.5156},{"date":"2020-11-06","close":81194.1719},{"date":"2020-11-09","close":82748.125},{"date":"2020-11-10","close":80805.6797},{"date":"2020-11-11","close":79737.3359},{"date":"2020-11-12","close":79931.5781},{"date":"2020-11-13","close":79445.9688},{"date":"2020-11-16","close":78766.1094},{"date":"2020-11-17","close":78863.2266},{"date":"2020-11-18","close":80902.8047},{"date":"2020-11-19","close":80902.8047},{"date":"2020-11-20","close":80514.3125},{"date":"2020-11-23","close":81388.4141},{"date":"2020-11-24","close":81776.9062},{"date":"2020-11-25","close":80125.8203},{"date":"2020-11-26","close":80028.7031},{"date":"2020-11-27","close":86050.2812},{"date":"2020-11-30","close":87118.625},{"date":"2020-12-01","close":86341.6406},{"date":"2020-12-02","close":86341.6406},{"date":"2020-12-03","close":85758.9141},{"date":"2020-12-04","close":84107.8359},{"date":"2020-12-07","close":81776.9062},{"date":"2020-12-08","close":82651.0078},{"date":"2020-12-09","close":85370.4297},{"date":"2020-12-10","close":84690.5703},{"date":"2020-12-11","close":84981.9375},{"date":"2020-12-14","close":83525.1094},{"date":"2020-12-15","close":83427.9766},{"date":"2020-12-16","close":85953.1562},{"date":"2020-12-17","close":88963.9453},{"date":"2020-12-18","close":89158.1875},{"date":"2020-12-21","close":91003.5156},{"date":"2020-12-22","close":87409.9844},{"date":"2020-12-23","close":88284.0938},{"date":"2020-12-24","close":88963.9453},{"date":"2020-12-28","close":89061.0703},{"date":"2020-12-29","close":91712.2812},{"date":"2020-12-30","close":92301.4453},{"date":"2021-01-04","close":99665.9219},{"date":"2021-01-05","close":100647.8438},{"date":"2021-01-06","close":100156.8828},{"date":"2021-01-07","close":100156.8828},{"date":"2021-01-08","close":104575.5703},{"date":"2021-01-11","close":101138.8125},{"date":"2021-01-12","close":98683.9844},{"date":"2021-01-13","close":97505.6719},{"date":"2021-01-14","close":103102.6719},{"date":"2021-01-15","close":102120.7422},{"date":"2021-01-18","close":99174.9453},{"date":"2021-01-19","close":108012.3203},{"date":"2021-01-20","close":109485.2188},{"date":"2021-01-21","close":116358.7266},{"date":"2021-01-22","close":119304.5156},{"date":"2021-01-25","close":123232.2422},{"date":"2021-01-26","close":127650.9297},{"date":"2021-01-27","close":125196.1016},{"date":"2021-01-28","close":121268.3828},{"date":"2021-01-29","close":118813.5547},{"date":"2021-02-01","close":122250.3125},{"date":"2021-02-02","close":132560.5781},{"date":"2021-02-03","close":134033.4844},{"date":"2021-02-04","close":129614.7891},{"date":"2021-02-05","close":128141.8906},{"date":"2021-02-08","close":123232.2422},{"date":"2021-02-09","close":121759.3438},{"date":"2021-02-10","close":128632.8594},{"date":"2021-02-15","close":134033.4844},{"date":"2021-02-16","close":134033.4844},{"date":"2021-02-17","close":135506.375},{"date":"2021-02-18","close":135506.375},{"date":"2021-02-19","close":135015.4062},{"date":"2021-02-22","close":129614.7891},{"date":"2021-02-23","close":124705.1406},{"date":"2021-02-24","close":118322.5938},{"date":"2021-02-25","close":118813.5547},{"date":"2021-02-26","close":115376.8047},{"date":"2021-03-02","close":114394.8672},{"date":"2021-03-03","close":118322.5938},{"date":"2021-03-04","close":115867.7656},{"date":"2021-03-05","close":111940.0391},{"date":"2021-03-08","close":111940.0391},{"date":"2021-03-09","close":111940.0391},{"date":"2021-03-10","close":111940.0391},{"date":"2021-03-11","close":111940.0391},{"date":"2021-03-12","close":111940.0391},{"date":"2021-03-15","close":111940.0391},{"date":"2021-03-16","close":111940.0391},{"date":"2021-03-17","close":111940.0391},{"date":"2021-03-18","close":111940.0391},{"date":"2021-03-19","close":111940.0391},{"date":"2021-03-22","close":111940.0391},{"date":"2021-03-23","close":105066.5312},{"date":"2021-03-24","close":110467.1484},{"date":"2021-03-25","close":118813.5547},{"date":"2021-03-26","close":119795.4922},{"date":"2021-03-29","close":120286.4531},{"date":"2021-03-30","close":126668.9922},{"date":"2021-03-31","close":126178.0312},{"date":"2021-04-01","close":131087.6875},{"date":"2021-04-02","close":131087.6875},{"date":"2021-04-05","close":131578.6406},{"date":"2021-04-06","close":128632.8594},{"date":"2021-04-07","close":131087.6875},{"date":"2021-04-08","close":131087.6875},{"date":"2021-04-09","close":134033.4844},{"date":"2021-04-12","close":141397.9531},{"date":"2021-04-13","close":142379.875},{"date":"2021-04-14","close":146307.5938},{"date":"2021-04-15","close":144343.75},{"date":"2021-04-16","close":145816.6406},{"date":"2021-04-19","close":141397.9531},{"date":"2021-04-20","close":140416.0156},{"date":"2021-04-21","close":139434.0938},{"date":"2021-04-22","close":142870.8438},{"date":"2021-04-23","close":143361.7969},{"date":"2021-04-26","close":139925.0625},{"date":"2021-04-27","close":138452.1719},{"date":"2021-04-28","close":133051.5312},{"date":"2021-04-29","close":139434.0938},{"date":"2021-04-30","close":132560.5781},{"date":"2021-05-03","close":129614.7891},{"date":"2021-05-04","close":133542.5156},{"date":"2021-05-06","close":135506.375},{"date":"2021-05-07","close":139925.0625},{"date":"2021-05-10","close":140416.0156},{"date":"2021-05-11","close":137470.2188},{"date":"2021-05-12","close":134033.4844},{"date":"2021-05-13","close":126178.0312},{"date":"2021-05-14","close":126668.9922},{"date":"2021-05-17","close":125687.0703},{"date":"2021-05-18","close":126668.9922},{"date":"2021-05-20","close":128141.8906},{"date":"2021-05-21","close":128632.8594},{"date":"2021-05-24","close":127650.9297},{"date":"2021-05-25","close":129123.8203},{"date":"2021-05-26","close":131578.6406},{"date":"2021-05-27","close":130105.7578},{"date":"2021-05-28","close":127650.9297},{"date":"2021-05-31","close":125196.1016},{"date":"2021-06-01","close":130596.7188},{"date":"2021-06-02","close":131087.6875},{"date":"2021-06-03","close":131578.6406},{"date":"2021-06-04","close":131578.6406},{"date":"2021-06-07","close":132069.6094},{"date":"2021-06-08","close":130105.7578},{"date":"2021-06-09","close":129614.7891},{"date":"2021-06-10","close":128141.8906},{"date":"2021-06-11","close":137470.2188},{"date":"2021-06-14","close":137961.1875},{"date":"2021-06-15","close":137961.1875},{"date":"2021-06-16","close":135506.375},{"date":"2021-06-17","close":142379.875},{"date":"2021-06-18","close":142870.8438},{"date":"2021-06-21","close":141888.9062},{"date":"2021-06-22","close":140416.0156},{"date":"2021-06-23","close":150726.2812},{"date":"2021-06-24","close":148762.4375},{"date":"2021-06-25","close":152199.1719},{"date":"2021-06-28","close":151708.2188},{"date":"2021-06-29","close":155635.9375},{"date":"2021-06-30","close":155635.9375},{"date":"2021-07-01","close":153181.1094},{"date":"2021-07-02","close":152199.1719},{"date":"2021-07-05","close":151708.2188},{"date":"2021-07-06","close":151708.2188},{"date":"2021-07-07","close":157599.7969},{"date":"2021-07-08","close":155144.9688},{"date":"2021-07-09","close":157108.8281},{"date":"2021-07-12","close":156617.8594},{"date":"2021-07-13","close":158090.75},{"date":"2021-07-14","close":156617.8594},{"date":"2021-07-15","close":164473.3125},{"date":"2021-07-16","close":164964.2812},{"date":"2021-07-19","close":163491.375},{"date":"2021-07-20","close":158581.7344},{"date":"2021-07-21","close":155144.9688},{"date":"2021-07-22","close":155144.9688},{"date":"2021-07-23","close":156617.8594},{"date":"2021-07-26","close":158090.75},{"date":"2021-07-27","close":161036.5625},{"date":"2021-07-28","close":156617.8594},{"date":"2021-07-29","close":158581.7344},{"date":"2021-07-30","close":158581.7344},{"date":"2021-08-02","close":157108.8281},{"date":"2021-08-03","close":156617.8594},{"date":"2021-08-04","close":159072.7031},{"date":"2021-08-05","close":160545.5938},{"date":"2021-08-06","close":158090.75},{"date":"2021-08-09","close":163491.375},{"date":"2021-08-10","close":160545.5938},{"date":"2021-08-11","close":157108.8281},{"date":"2021-08-12","close":161036.5625},{"date":"2021-08-13","close":160545.5938},{"date":"2021-08-17","close":150726.2812},{"date":"2021-08-18","close":157108.8281},{"date":"2021-08-19","close":160545.5938},{"date":"2021-08-20","close":168892.0},{"date":"2021-08-23","close":154654.0156},{"date":"2021-08-24","close":146798.5625},{"date":"2021-08-25","close":149744.3594},{"date":"2021-08-26","close":149744.3594},{"date":"2021-08-27","close":148271.4531},{"date":"2021-08-30","close":144834.7031},{"date":"2021-08-31","close":156617.8594},{"date":"2021-09-01","close":153181.1094},{"date":"2021-09-02","close":141888.9062},{"date":"2021-09-03","close":147780.4844},{"date":"2021-09-06","close":148271.4531},{"date":"2021-09-07","close":151708.2188},{"date":"2021-09-08","close":154654.0156},{"date":"2021-09-09","close":162018.4844},{"date":"2021-09-10","close":170364.8906},{"date":"2021-09-13","close":172328.75},{"date":"2021-09-14","close":174292.625},{"date":"2021-09-15","close":173310.6719},{"date":"2021-09-16","close":171346.8281},{"date":"2021-09-17","close":172328.75},{"date":"2021-09-23","close":171346.8281},{"date":"2021-09-24","close":172819.7188},{"date":"2021-09-27","close":187548.6719},{"date":"2021-09-28","close":189021.5781},{"date":"2021-09-29","close":195404.1094},{"date":"2021-09-30","close":165946.2031},{"date":"2021-10-01","close":162018.4844},{"date":"2021-10-05","close":163982.3594},{"date":"2021-10-06","close":150235.3281},{"date":"2021-10-07","close":151708.2188},{"date":"2021-10-08","close":154654.0156},{"date":"2021-10-12","close":150235.3281},{"date":"2021-10-13","close":154654.0156},{"date":"2021-10-14","close":154163.0469},{"date":"2021-10-15","close":155635.9375},{"date":"2021-10-18","close":161036.5625},{"date":"2021-10-19","close":164964.2812},{"date":"2021-10-20","close":163491.375},{"date":"2021-10-21","close":165946.2031},{"date":"2021-10-22","close":172328.75},{"date":"2021-10-25","close":172328.75},{"date":"2021-10-26","close":172819.7188},{"date":"2021-10-27","close":171837.7812},{"date":"2021-10-28","close":168401.0312},{"date":"2021-10-29","close":174783.5781},{"date":"2021-11-01","close":164964.2812},{"date":"2021-11-02","close":167419.0938},{"date":"2021-11-03","close":172328.75},{"date":"2021-11-04","close":172328.75},{"date":"2021-11-05","close":171346.8281},{"date":"2021-11-08","close":168892.0},{"date":"2021-11-09","close":175765.5156},{"date":"2021-11-10","close":171346.8281},{"date":"2021-11-11","close":174292.625},{"date":"2021-11-12","close":173310.6719},{"date":"2021-11-15","close":169873.9375},{"date":"2021-11-16","close":166928.1406},{"date":"2021-11-17","close":166437.1719},{"date":"2021-11-18","close":178220.3281},{"date":"2021-11-19","close":184602.8906},{"date":"2021-11-22","close":186075.7812},{"date":"2021-11-23","close":184111.9219},{"date":"2021-11-24","close":192458.3125},{"date":"2021-11-25","close":195404.1094},{"date":"2021-11-26","close":195895.0781},{"date":"2021-11-29","close":195404.1094},{"date":"2021-11-30","close":194422.1875},{"date":"2021-12-01","close":189512.5312},{"date":"2021-12-02","close":181166.125},{"date":"2021-12-03","close":185093.8438},{"date":"2021-12-06","close":182148.0469},{"date":"2021-12-07","close":178220.3281},{"date":"2021-12-08","close":181166.125},{"date":"2021-12-09","close":182148.0469},{"date":"2021-12-10","close":178220.3281},{"date":"2021-12-13","close":176256.4688},{"date":"2021-12-14","close":177729.3594},{"date":"2021-12-15","close":175274.5469},{"date":"2021-12-16","close":175765.5156},{"date":"2021-12-17","close":172819.7188},{"date":"2021-12-20","close":169382.9688},{"date":"2021-12-21","close":167419.0938},{"date":"2021-12-22","close":165455.25},{"date":"2021-12-23","close":167910.0625},{"date":"2021-12-24","close":167419.0938},{"date":"2021-12-27","close":163982.3594},{"date":"2021-12-28","close":171346.8281},{"date":"2021-12-29","close":170951.5625},{"date":"2021-12-30","close":172433.7969},{"date":"2022-01-03","close":169500.0},{"date":"2022-01-04","close":167987.0781},{"date":"2022-01-05","close":161564.0469},{"date":"2022-01-06","close":158105.4844},{"date":"2022-01-07","close":160081.8125},{"date":"2022-01-10","close":158105.4844},{"date":"2022-01-11","close":153658.7656},{"date":"2022-01-12","close":158599.5625},{"date":"2022-01-13","close":160081.8125},{"date":"2022-01-14","close":155141.0156},{"date":"2022-01-17","close":154152.8438},{"date":"2022-01-18","close":154152.8438},{"date":"2022-01-19","close":151188.375},{"date":"2022-01-20","close":160081.8125},{"date":"2022-01-21","close":153658.7656},{"date":"2022-01-24","close":147729.8125},{"date":"2022-01-25","close":144271.25},{"date":"2022-01-26","close":144271.25},{"date":"2022-01-27","close":140318.625},{"date":"2022-01-28","close":140318.625},{"date":"2022-02-03","close":138836.375},{"date":"2022-02-04","close":141800.8594},{"date":"2022-02-07","close":136365.9844},{"date":"2022-02-08","close":136365.9844},{"date":"2022-02-09","close":136365.9844},{"date":"2022-02-10","close":137354.1406},{"date":"2022-02-11","close":134883.75},{"date":"2022-02-14","close":132413.3438},{"date":"2022-02-15","close":129448.8672},{"date":"2022-02-16","close":132413.3438},{"date":"2022-02-17","close":132907.4219},{"date":"2022-02-18","close":134389.6719},{"date":"2022-02-21","close":134389.6719},{"date":"2022-02-22","close":134389.6719},{"date":"2022-02-23","close":134389.6719},{"date":"2022-02-24","close":126978.4688},{"date":"2022-02-25","close":133895.5781},{"date":"2022-02-28","close":133895.5781},{"date":"2022-03-02","close":137354.1406},{"date":"2022-03-03","close":138836.375},{"date":"2022-03-04","close":136000.0},{"date":"2022-03-07","close":130437.0312},{"date":"2022-03-08","close":127966.6328},{"date":"2022-03-10","close":127966.6328},{"date":"2022-03-11","close":127966.6328},{"date":"2022-03-14","close":124508.0703},{"date":"2022-03-15","close":124508.0703},{"date":"2022-03-16","close":124508.0703},{"date":"2022-03-17","close":124508.0703},{"date":"2022-03-18","close":133895.5781},{"date":"2022-03-21","close":133895.5781},{"date":"2022-03-22","close":139330.4688},{"date":"2022-03-23","close":140318.625},{"date":"2022-03-24","close":140812.7031},{"date":"2022-03-25","close":143283.0938},{"date":"2022-03-28","close":142789.0156},{"date":"2022-03-29","close":144765.3438},{"date":"2022-03-30","close":144765.3438},{"date":"2022-03-31","close":152670.6094},{"date":"2022-04-01","close":152670.6094},{"date":"2022-04-04","close":157117.3281},{"date":"2022-04-05","close":158105.4844},{"date":"2022-04-06","close":156623.25},{"date":"2022-04-07","close":157117.3281},{"date":"2022-04-08","close":164528.5156},{"date":"2022-04-11","close":157611.4062},{"date":"2022-04-12","close":155141.0156},{"date":"2022-04-13","close":154152.8438},{"date":"2022-04-14","close":156623.25},{"date":"2022-04-15","close":154646.9375},{"date":"2022-04-18","close":146741.6562},{"date":"2022-04-19","close":150694.2969},{"date":"2022-04-20","close":150200.2188},{"date":"2022-04-21","close":154152.8438},{"date":"2022-04-22","close":150694.2969},{"date":"2022-04-25","close":147235.7344},{"date":"2022-04-26","close":148717.9688},{"date":"2022-04-27","close":148223.8906},{"date":"2022-04-28","close":151682.4531},{"date":"2022-04-29","close":149706.1406},{"date":"2022-05-02","close":151188.375},{"date":"2022-05-03","close":151682.4531},{"date":"2022-05-04","close":152176.5312},{"date":"2022-05-06","close":150200.2188},{"date":"2022-05-09","close":147000.0},{"date":"2022-05-10","close":146247.5781},{"date":"2022-05-11","close":146247.5781},{"date":"2022-05-12","close":138342.2969},{"date":"2022-05-13","close":141800.8594},{"date":"2022-05-16","close":139824.5469},{"date":"2022-05-17","close":140812.7031},{"date":"2022-05-18","close":146247.5781},{"date":"2022-05-19","close":151188.375},{"date":"2022-05-20","close":154152.8438},{"date":"2022-05-23","close":152670.6094},{"date":"2022-05-24","close":147235.7344},{"date":"2022-05-25","close":147235.7344},{"date":"2022-05-26","close":147729.8125},{"date":"2022-05-27","close":152176.5312},{"date":"2022-05-30","close":152176.5312},{"date":"2022-05-31","close":159093.6406},{"date":"2022-06-02","close":157117.3281},{"date":"2022-06-03","close":163540.3594},{"date":"2022-06-07","close":151682.4531},{"date":"2022-06-08","close":155635.0938},{"date":"2022-06-09","close":158105.4844},{"date":"2022-06-10","close":161069.9688},{"date":"2022-06-13","close":153164.6875},{"date":"2022-06-14","close":157117.3281},{"date":"2022-06-15","close":151682.4531},{"date":"2022-06-16","close":158599.5625},{"date":"2022-06-17","close":164528.5156},{"date":"2022-06-20","close":162552.2031},{"date":"2022-06-21","close":159093.6406},{"date":"2022-06-22","close":153164.6875},{"date":"2022-06-23","close":144271.25},{"date":"2022-06-24","close":149706.1406},{"date":"2022-06-27","close":151682.4531},{"date":"2022-06-28","close":154646.9375},{"date":"2022-06-29","close":145753.5},{"date":"2022-06-30","close":131425.1875},{"date":"2022-07-01","close":128954.7891},{"date":"2022-07-04","close":126484.3906},{"date":"2022-07-05","close":129942.9453},{"date":"2022-07-06","close":126978.4688},{"date":"2022-07-07","close":129942.9453},{"date":"2022-07-08","close":130437.0312},{"date":"2022-07-11","close":128460.7109},{"date":"2022-07-12","close":123519.9141},{"date":"2022-07-13","close":124508.0703},{"date":"2022-07-14","close":126484.3906},{"date":"2022-07-15","close":123519.9141},{"date":"2022-07-18","close":125496.2344},{"date":"2022-07-19","close":124508.0703},{"date":"2022-07-20","close":126978.4688},{"date":"2022-07-21","close":128460.7109},{"date":"2022-07-22","close":130437.0312},{"date":"2022-07-25","close":130437.0312},{"date":"2022-07-26","close":130931.1094},{"date":"2022-07-27","close":129448.8672},{"date":"2022-07-28","close":133895.5781},{"date":"2022-07-29","close":134389.6719},{"date":"2022-08-01","close":138836.375},{"date":"2022-08-02","close":135871.9062},{"date":"2022-08-03","close":137354.1406},{"date":"2022-08-04","close":136365.9844},{"date":"2022-08-05","close":137354.1406},{"date":"2022-08-08","close":137354.1406},{"date":"2022-08-09","close":129942.9453},{"date":"2022-08-10","close":129942.9453},{"date":"2022-08-11","close":131425.1875},{"date":"2022-08-12","close":136365.9844},{"date":"2022-08-16","close":135377.8281},{"date":"2022-08-17","close":132907.4219},{"date":"2022-08-18","close":130931.1094},{"date":"2022-08-19","close":126484.3906},{"date":"2022-08-22","close":126484.3906},{"date":"2022-08-23","close":123025.8359},{"date":"2022-08-24","close":125002.1484},{"date":"2022-08-25","close":125496.2344},{"date":"2022-08-26","close":124013.9922},{"date":"2022-08-29","close":119567.2734},{"date":"2022-08-30","close":117096.875},{"date":"2022-08-31","close":120061.3516},{"date":"2022-09-01","close":112650.1562},{"date":"2022-09-02","close":113638.3203},{"date":"2022-09-05","close":110673.8438},{"date":"2022-09-06","close":111167.9219},{"date":"2022-09-07","close":109685.6797},{"date":"2022-09-08","close":109685.6797},{"date":"2022-09-13","close":114132.3984},{"date":"2022-09-14","close":108697.5234},{"date":"2022-09-15","close":109685.6797},{"date":"2022-09-16","close":107215.2812},{"date":"2022-09-19","close":104744.8828},{"date":"2022-09-20","close":103756.7266},{"date":"2022-09-21","close":101780.4062},{"date":"2022-09-22","close":100298.1719},{"date":"2022-09-23","close":96444.3438},{"date":"2022-09-26","close":92491.7109},{"date":"2022-09-27","close":91701.1797},{"date":"2022-09-28","close":87452.1016},{"date":"2022-09-29","close":84981.7031},{"date":"2022-09-30","close":82906.5625},{"date":"2022-10-04","close":86562.7578},{"date":"2022-10-05","close":84191.1719},{"date":"2022-10-06","close":86760.3828},{"date":"2022-10-07","close":91503.5547},{"date":"2022-10-11","close":83005.3828},{"date":"2022-10-12","close":91503.5547},{"date":"2022-10-13","close":91404.7344},{"date":"2022-10-14","close":98025.4062},{"date":"2022-10-17","close":99310.0078},{"date":"2022-10-18","close":97827.7734},{"date":"2022-10-19","close":98815.9297},{"date":"2022-10-20","close":96345.5312},{"date":"2022-10-21","close":96444.3438},{"date":"2022-10-24","close":99310.0078},{"date":"2022-10-25","close":96147.8984},{"date":"2022-10-26","close":95357.375},{"date":"2022-10-27","close":101780.4062},{"date":"2022-10-28","close":102768.5703},{"date":"2022-10-31","close":102274.4844},{"date":"2022-11-01","close":103262.6484},{"date":"2022-11-02","close":102274.4844},{"date":"2022-11-03","close":105733.0469},{"date":"2022-11-04","close":105733.0469},{"date":"2022-11-07","close":104250.8047},{"date":"2022-11-08","close":104744.8828},{"date":"2022-11-09","close":105238.9688},{"date":"2022-11-10","close":104744.8828},{"date":"2022-11-11","close":109685.6797},{"date":"2022-11-14","close":113144.2422},{"date":"2022-11-15","close":114132.3984},{"date":"2022-11-16","close":111167.9219},{"date":"2022-11-17","close":110673.8438},{"date":"2022-11-18","close":107215.2812},{"date":"2022-11-21","close":105238.9688},{"date":"2022-11-22","close":100792.25},{"date":"2022-11-23","close":104250.8047},{"date":"2022-11-24","close":108697.5234},{"date":"2022-11-25","close":109191.6016},{"date":"2022-11-28","close":107709.3672},{"date":"2022-11-29","close":108203.4453},{"date":"2022-11-30","close":110673.8438},{"date":"2022-12-01","close":112156.0781},{"date":"2022-12-02","close":109685.6797},{"date":"2022-12-05","close":110673.8438},{"date":"2022-12-06","close":105733.0469},{"date":"2022-12-07","close":105733.0469},{"date":"2022-12-08","close":104250.8047},{"date":"2022-12-09","close":96938.4297},{"date":"2022-12-12","close":99310.0078},{"date":"2022-12-13","close":100298.1719},{"date":"2022-12-14","close":102768.5703},{"date":"2022-12-15","close":100792.25},{"date":"2022-12-16","close":100298.1719},{"date":"2022-12-19","close":98717.1172},{"date":"2022-12-20","close":95159.7422},{"date":"2022-12-21","close":92590.5234},{"date":"2022-12-22","close":95258.5547},{"date":"2022-12-23","close":91305.9219},{"date":"2022-12-26","close":91701.1797},{"date":"2022-12-27","close":91800.0},{"date":"2022-12-28","close":89400.0},{"date":"2022-12-29","close":88500.0},{"date":"2023-01-02","close":88100.0},{"date":"2023-01-03","close":87900.0},{"date":"2023-01-04","close":88100.0},{"date":"2023-01-05","close":88000.0},{"date":"2023-01-06","close":91100.0},{"date":"2023-01-09","close":94100.0},{"date":"2023-01-10","close":92700.0},{"date":"2023-01-11","close":93500.0},{"date":"2023-01-12","close":93000.0},{"date":"2023-01-13","close":93800.0},{"date":"2023-01-16","close":94700.0},{"date":"2023-01-17","close":94200.0},{"date":"2023-01-18","close":94500.0},{"date":"2023-01-19","close":92300.0},{"date":"2023-01-20","close":93100.0},{"date":"2023-01-25","close":95500.0},{"date":"2023-01-26","close":98400.0},{"date":"2023-01-27","close":97900.0},{"date":"2023-01-30","close":95100.0},{"date":"2023-01-31","close":95600.0},{"date":"2023-02-01","close":97400.0},{"date":"2023-02-02","close":97400.0},{"date":"2023-02-03","close":98200.0},{"date":"2023-02-06","close":96200.0},{"date":"2023-02-07","close":100400.0},{"date":"2023-02-08","close":95800.0},{"date":"2023-02-09","close":96100.0},{"date":"2023-02-10","close":93100.0},{"date":"2023-02-13","close":91800.0},{"date":"2023-02-14","close":92600.0},{"date":"2023-02-15","close":89700.0},{"date":"2023-02-16","close":92000.0},{"date":"2023-02-17","close":90900.0},{"date":"2023-02-20","close":97300.0},{"date":"2023-02-21","close":100700.0},{"date":"2023-02-22","close":94400.0},{"date":"2023-02-23","close":94100.0},{"date":"2023-02-24","close":93200.0},{"date":"2023-02-27","close":91500.0},{"date":"2023-02-28","close":98000.0},{"date":"2023-03-02","close":103000.0},{"date":"2023-03-03","close":112300.0},{"date":"2023-03-06","close":110300.0},{"date":"2023-03-07","close":114900.0},{"date":"2023-03-08","close":108600.0},{"date":"2023-03-09","close":104800.0},{"date":"2023-03-10","close":103500.0},{"date":"2023-03-13","close":107400.0},{"date":"2023-03-14","close":103400.0},{"date":"2023-03-15","close":103000.0},{"date":"2023-03-16","close":101100.0},{"date":"2023-03-17","close":99800.0},{"date":"2023-03-20","close":100100.0},{"date":"2023-03-21","close":102500.0},{"date":"2023-03-22","close":108100.0},{"date":"2023-03-23","close":105800.0},{"date":"2023-03-24","close":102400.0},{"date":"2023-03-27","close":104300.0},{"date":"2023-03-28","close":105300.0},{"date":"2023-03-29","close":108000.0},{"date":"2023-03-30","close":109100.0},{"date":"2023-03-31","close":114300.0},{"date":"2023-04-03","close":109300.0},{"date":"2023-04-04","close":113000.0},{"date":"2023-04-05","close":116300.0},{"date":"2023-04-06","close":111400.0},{"date":"2023-04-07","close":113500.0},{"date":"2023-04-10","close":112000.0},{"date":"2023-04-11","close":110800.0},{"date":"2023-04-12","close":105800.0},{"date":"2023-04-13","close":108600.0},{"date":"2023-04-14","close":109800.0},{"date":"2023-04-17","close":109400.0},{"date":"2023-04-18","close":108000.0},{"date":"2023-04-19","close":108900.0},{"date":"2023-04-20","close":107100.0},{"date":"2023-04-21","close":106900.0},{"date":"2023-04-24","close":105000.0},{"date":"2023-04-25","close":101700.0},{"date":"2023-04-26","close":99700.0},{"date":"2023-04-27","close":99600.0},{"date":"2023-04-28","close":99400.0},{"date":"2023-05-02","close":99600.0},{"date":"2023-05-03","close":97800.0},{"date":"2023-05-04","close":98200.0},{"date":"2023-05-08","close":100100.0},{"date":"2023-05-09","close":99500.0},{"date":"2023-05-10","close":97400.0},{"date":"2023-05-11","close":95100.0},{"date":"2023-05-12","close":93800.0},{"date":"2023-05-15","close":92300.0},{"date":"2023-05-16","close":92000.0},{"date":"2023-05-17","close":93800.0},{"date":"2023-05-18","close":93200.0},{"date":"2023-05-19","close":93500.0},{"date":"2023-05-22","close":96100.0},{"date":"2023-05-23","close":96100.0},{"date":"2023-05-24","close":96400.0},{"date":"2023-05-25","close":95900.0},{"date":"2023-05-26","close":94500.0},{"date":"2023-05-30","close":95700.0},{"date":"2023-05-31","close":94900.0},{"date":"2023-06-01","close":94500.0},{"date":"2023-06-02","close":102600.0},{"date":"2023-06-05","close":104600.0},{"date":"2023-06-07","close":107900.0},{"date":"2023-06-08","close":108200.0},{"date":"2023-06-09","close":110300.0},{"date":"2023-06-12","close":109300.0},{"date":"2023-06-13","close":110000.0},{"date":"2023-06-14","close":107400.0},{"date":"2023-06-15","close":107300.0},{"date":"2023-06-16","close":107400.0},{"date":"2023-06-19","close":106100.0},{"date":"2023-06-20","close":104600.0},{"date":"2023-06-21","close":106200.0},{"date":"2023-06-22","close":106600.0},{"date":"2023-06-23","close":107600.0},{"date":"2023-06-26","close":102600.0},{"date":"2023-06-27","close":102100.0},{"date":"2023-06-28","close":98000.0},{"date":"2023-06-29","close":96300.0},{"date":"2023-06-30","close":97600.0},{"date":"2023-07-03","close":99900.0},{"date":"2023-07-04","close":100600.0},{"date":"2023-07-05","close":106600.0},{"date":"2023-07-06","close":103200.0},{"date":"2023-07-07","close":104300.0},{"date":"2023-07-10","close":100100.0},{"date":"2023-07-11","close":103800.0},{"date":"2023-07-12","close":101100.0},{"date":"2023-07-13","close":100000.0},{"date":"2023-07-14","close":100400.0},{"date":"2023-07-17","close":99700.0},{"date":"2023-07-18","close":100000.0},{"date":"2023-07-19","close":96300.0},{"date":"2023-07-20","close":97900.0},{"date":"2023-07-21","close":96800.0},{"date":"2023-07-24","close":99000.0},{"date":"2023-07-25","close":97300.0},{"date":"2023-07-26","close":103000.0},{"date":"2023-07-27","close":95300.0},{"date":"2023-07-28","close":94800.0},{"date":"2023-07-31","close":99200.0},{"date":"2023-08-01","close":103000.0},{"date":"2023-08-02","close":99600.0},{"date":"2023-08-03","close":99800.0},{"date":"2023-08-04","close":98800.0},{"date":"2023-08-07","close":96000.0},{"date":"2023-08-08","close":95600.0},{"date":"2023-08-09","close":97800.0},{"date":"2023-08-10","close":97000.0},{"date":"2023-08-11","close":103700.0},{"date":"2023-08-14","close":97700.0},{"date":"2023-08-16","close":95300.0},{"date":"2023-08-17","close":93800.0},{"date":"2023-08-18","close":90700.0},{"date":"2023-08-21","close":90800.0},{"date":"2023-08-22","close":91000.0},{"date":"2023-08-23","close":88400.0},{"date":"2023-08-24","close":89600.0},{"date":"2023-08-25","close":88900.0},{"date":"2023-08-28","close":91000.0},{"date":"2023-08-29","close":91600.0},{"date":"2023-08-30","close":91400.0},{"date":"2023-08-31","close":91500.0},{"date":"2023-09-01","close":89500.0},{"date":"2023-09-04","close":90500.0},{"date":"2023-09-05","close":91700.0},{"date":"2023-09-06","close":91800.0},{"date":"2023-09-07","close":88900.0},{"date":"2023-09-08","close":84100.0},{"date":"2023-09-11","close":82800.0},{"date":"2023-09-12","close":82800.0},{"date":"2023-09-13","close":78400.0},{"date":"2023-09-14","close":81500.0},{"date":"2023-09-15","close":81300.0},{"date":"2023-09-18","close":82000.0},{"date":"2023-09-19","close":81300.0},{"date":"2023-09-20","close":81600.0},{"date":"2023-09-21","close":78900.0},{"date":"2023-09-22","close":78100.0},{"date":"2023-09-25","close":77100.0},{"date":"2023-09-26","close":75100.0},{"date":"2023-09-27","close":75900.0},{"date":"2023-10-04","close":70100.0},{"date":"2023-10-05","close":71500.0},{"date":"2023-10-06","close":71900.0},{"date":"2023-10-10","close":70800.0},{"date":"2023-10-11","close":72500.0},{"date":"2023-10-12","close":75600.0},{"date":"2023-10-13","close":76500.0},{"date":"2023-10-16","close":73200.0},{"date":"2023-10-17","close":75600.0},{"date":"2023-10-18","close":73700.0},{"date":"2023-10-19","close":71700.0},{"date":"2023-10-20","close":68600.0},{"date":"2023-10-23","close":68500.0},{"date":"2023-10-24","close":74000.0},{"date":"2023-10-25","close":71600.0},{"date":"2023-10-26","close":70500.0},{"date":"2023-10-27","close":73000.0},{"date":"2023-10-30","close":74900.0},{"date":"2023-10-31","close":78700.0},{"date":"2023-11-01","close":75900.0},{"date":"2023-11-02","close":83300.0},{"date":"2023-11-03","close":83900.0},{"date":"2023-11-06","close":95200.0},{"date":"2023-11-07","close":90200.0},{"date":"2023-11-08","close":87200.0},{"date":"2023-11-09","close":86300.0},{"date":"2023-11-10","close":84300.0},{"date":"2023-11-13","close":86100.0},{"date":"2023-11-14","close":90700.0},{"date":"2023-11-15","close":94200.0},{"date":"2023-11-16","close":94500.0},{"date":"2023-11-17","close":98400.0},{"date":"2023-11-20","close":97500.0},{"date":"2023-11-21","close":102800.0},{"date":"2023-11-22","close":101900.0},{"date":"2023-11-23","close":97800.0},{"date":"2023-11-24","close":97000.0},{"date":"2023-11-27","close":97000.0},{"date":"2023-11-28","close":97500.0},{"date":"2023-11-29","close":95600.0},{"date":"2023-11-30","close":97000.0},{"date":"2023-12-01","close":95200.0},{"date":"2023-12-04","close":94800.0},{"date":"2023-12-05","close":93400.0},{"date":"2023-12-06","close":91600.0},{"date":"2023-12-07","close":90300.0},{"date":"2023-12-08","close":92300.0},{"date":"2023-12-11","close":92000.0},{"date":"2023-12-12","close":91100.0},{"date":"2023-12-13","close":89000.0},{"date":"2023-12-14","close":90500.0},{"date":"2023-12-15","close":91000.0},{"date":"2023-12-18","close":93000.0},{"date":"2023-12-19","close":91000.0},{"date":"2023-12-20","close":91900.0},{"date":"2023-12-21","close":90400.0},{"date":"2023-12-22","close":90200.0},{"date":"2023-12-26","close":86900.0},{"date":"2023-12-27","close":89600.0},{"date":"2023-12-28","close":90600.0},{"date":"2024-01-02","close":88800.0},{"date":"2024-01-03","close":89100.0},{"date":"2024-01-04","close":87500.0},{"date":"2024-01-05","close":88000.0},{"date":"2024-01-08","close":88300.0},{"date":"2024-01-09","close":87500.0},{"date":"2024-01-10","close":84800.0},{"date":"2024-01-11","close":84500.0},{"date":"2024-01-12","close":82600.0},{"date":"2024-01-15","close":81600.0},{"date":"2024-01-16","close":79400.0},{"date":"2024-01-17","close":79500.0},{"date":"2024-01-18","close":77600.0},{"date":"2024-01-19","close":80100.0},{"date":"2024-01-22","close":75800.0},{"date":"2024-01-23","close":77000.0},{"date":"2024-01-24","close":75500.0},{"date":"2024-01-25","close":74000.0},{"date":"2024-01-26","close":74100.0},{"date":"2024-01-29","close":77800.0},{"date":"2024-01-30","close":78100.0},{"date":"2024-01-31","close":76800.0},{"date":"2024-02-01","close":76900.0},{"date":"2024-02-02","close":77600.0},{"date":"2024-02-05","close":80000.0},{"date":"2024-02-06","close":81100.0},{"date":"2024-02-07","close":81200.0},{"date":"2024-02-08","close":83200.0},{"date":"2024-02-13","close":82500.0},{"date":"2024-02-14","close":81600.0},{"date":"2024-02-15","close":81500.0},{"date":"2024-02-16","close":82800.0},{"date":"2024-02-19","close":85300.0},{"date":"2024-02-20","close":92600.0},{"date":"2024-02-21","close":92100.0},{"date":"2024-02-22","close":91000.0},{"date":"2024-02-23","close":88100.0},{"date":"2024-02-26","close":87600.0},{"date":"2024-02-27","close":85700.0},{"date":"2024-02-28","close":84000.0},{"date":"2024-02-29","close":82800.0},{"date":"2024-03-04","close":87800.0},{"date":"2024-03-05","close":95800.0},{"date":"2024-03-06","close":96300.0},{"date":"2024-03-07","close":96800.0},{"date":"2024-03-08","close":103700.0},{"date":"2024-03-11","close":106300.0},{"date":"2024-03-12","close":106600.0},{"date":"2024-03-13","close":108300.0},{"date":"2024-03-14","close":114700.0},{"date":"2024-03-15","close":114700.0},{"date":"2024-03-18","close":121800.0},{"date":"2024-03-19","close":123800.0},{"date":"2024-03-20","close":115100.0},{"date":"2024-03-21","close":116300.0},{"date":"2024-03-22","close":114800.0},{"date":"2024-03-25","close":117700.0},{"date":"2024-03-26","close":117500.0},{"date":"2024-03-27","close":116700.0},{"date":"2024-03-28","close":119600.0},{"date":"2024-03-29","close":111200.0},{"date":"2024-04-01","close":117900.0},{"date":"2024-04-02","close":115000.0},{"date":"2024-04-03","close":112500.0},{"date":"2024-04-04","close":130600.0},{"date":"2024-04-05","close":138100.0},{"date":"2024-04-08","close":145300.0},{"date":"2024-04-09","close":135500.0},{"date":"2024-04-11","close":134800.0},{"date":"2024-04-12","close":127700.0},{"date":"2024-04-15","close":121200.0},{"date":"2024-04-16","close":114900.0},{"date":"2024-04-17","close":112300.0},{"date":"2024-04-18","close":113700.0},{"date":"2024-04-19","close":109300.0},{"date":"2024-04-22","close":109900.0},{"date":"2024-04-23","close":107800.0},{"date":"2024-04-24","close":113100.0},{"date":"2024-04-25","close":108400.0},{"date":"2024-04-26","close":105600.0},{"date":"2024-04-29","close":110700.0},{"date":"2024-04-30","close":110400.0},{"date":"2024-05-02","close":113900.0},{"date":"2024-05-03","close":113900.0},{"date":"2024-05-07","close":115300.0},{"date":"2024-05-08","close":119200.0},{"date":"2024-05-09","close":117000.0},{"date":"2024-05-10","close":111900.0},{"date":"2024-05-13","close":110600.0},{"date":"2024-05-14","close":109200.0},{"date":"2024-05-16","close":110700.0},{"date":"2024-05-17","close":101300.0},{"date":"2024-05-20","close":104200.0},{"date":"2024-05-21","close":103600.0},{"date":"2024-05-22","close":111100.0},{"date":"2024-05-23","close":117000.0},{"date":"2024-05-24","close":117100.0},{"date":"2024-05-27","close":135600.0},{"date":"2024-05-28","close":139700.0},{"date":"2024-05-29","close":141000.0},{"date":"2024-05-30","close":138500.0},{"date":"2024-05-31","close":139200.0},{"date":"2024-06-03","close":145700.0},{"date":"2024-06-04","close":149500.0},{"date":"2024-06-05","close":148000.0},{"date":"2024-06-07","close":149200.0},{"date":"2024-06-10","close":169700.0},{"date":"2024-06-11","close":166300.0},{"date":"2024-06-12","close":169600.0},{"date":"2024-06-13","close":183700.0},{"date":"2024-06-14","close":195300.0},{"date":"2024-06-17","close":188100.0},{"date":"2024-06-18","close":182000.0},{"date":"2024-06-19","close":182500.0},{"date":"2024-06-20","close":179000.0},{"date":"2024-06-21","close":177000.0},{"date":"2024-06-24","close":167700.0},{"date":"2024-06-25","close":164000.0},{"date":"2024-06-26","close":158800.0},{"date":"2024-06-27","close":158000.0},{"date":"2024-06-28","close":168600.0},{"date":"2024-07-01","close":162300.0},{"date":"2024-07-02","close":157000.0},{"date":"2024-07-03","close":160000.0},{"date":"2024-07-04","close":166200.0},{"date":"2024-07-05","close":164100.0},{"date":"2024-07-08","close":162000.0},{"date":"2024-07-09","close":169000.0},{"date":"2024-07-10","close":176300.0},{"date":"2024-07-11","close":169200.0},{"date":"2024-07-12","close":160200.0},{"date":"2024-07-15","close":154500.0},{"date":"2024-07-16","close":153800.0},{"date":"2024-07-17","close":154600.0},{"date":"2024-07-18","close":152900.0},{"date":"2024-07-19","close":155500.0},{"date":"2024-07-22","close":146000.0},{"date":"2024-07-23","close":145800.0},{"date":"2024-07-24","close":143200.0},{"date":"2024-07-25","close":140100.0},{"date":"2024-07-26","close":133000.0},{"date":"2024-07-29","close":137500.0},{"date":"2024-07-30","close":136100.0},{"date":"2024-07-31","close":136300.0},{"date":"2024-08-01","close":139600.0},{"date":"2024-08-02","close":129200.0},{"date":"2024-08-05","close":114100.0},{"date":"2024-08-06","close":123400.0},{"date":"2024-08-07","close":121000.0},{"date":"2024-08-08","close":113700.0},{"date":"2024-08-09","close":121500.0},{"date":"2024-08-12","close":118900.0},{"date":"2024-08-13","close":120000.0},{"date":"2024-08-14","close":123900.0},{"date":"2024-08-16","close":124900.0},{"date":"2024-08-19","close":121500.0},{"date":"2024-08-20","close":123800.0},{"date":"2024-08-21","close":124000.0},{"date":"2024-08-22","close":125300.0},{"date":"2024-08-23","close":125200.0},{"date":"2024-08-26","close":127100.0},{"date":"2024-08-27","close":128300.0},{"date":"2024-08-28","close":124500.0},{"date":"2024-08-29","close":126800.0},{"date":"2024-08-30","close":128800.0},{"date":"2024-09-02","close":129200.0},{"date":"2024-09-03","close":127400.0},{"date":"2024-09-04","close":118700.0},{"date":"2024-09-05","close":116900.0},{"date":"2024-09-06","close":109100.0},{"date":"2024-09-09","close":111000.0},{"date":"2024-09-10","close":109800.0},{"date":"2024-09-11","close":122300.0},{"date":"2024-09-12","close":124700.0},{"date":"2024-09-13","close":123800.0},{"date":"2024-09-19","close":126700.0},{"date":"2024-09-20","close":127200.0},{"date":"2024-09-23","close":130700.0},{"date":"2024-09-24","close":131800.0},{"date":"2024-09-25","close":132300.0},{"date":"2024-09-26","close":146900.0},{"date":"2024-09-27","close":151500.0},{"date":"2024-09-30","close":143200.0},{"date":"2024-10-02","close":147000.0},{"date":"2024-10-04","close":147600.0},{"date":"2024-10-07","close":150100.0},{"date":"2024-10-08","close":153800.0},{"date":"2024-10-10","close":154800.0},{"date":"2024-10-11","close":160900.0},{"date":"2024-10-14","close":160900.0},{"date":"2024-10-15","close":152900.0},{"date":"2024-10-16","close":152200.0},{"date":"2024-10-17","close":149600.0},{"date":"2024-10-18","close":145900.0},{"date":"2024-10-21","close":148000.0},{"date":"2024-10-22","close":143000.0},{"date":"2024-10-23","close":144800.0},{"date":"2024-10-24","close":141600.0},{"date":"2024-10-25","close":140000.0},{"date":"2024-10-28","close":153800.0},{"date":"2024-10-29","close":153300.0},{"date":"2024-10-30","close":144700.0},{"date":"2024-10-31","close":151700.0},{"date":"2024-11-01","close":142100.0},{"date":"2024-11-04","close":143900.0},{"date":"2024-11-05","close":139000.0},{"date":"2024-11-06","close":127400.0},{"date":"2024-11-07","close":127400.0},{"date":"2024-11-08","close":127100.0},{"date":"2024-11-11","close":121600.0},{"date":"2024-11-12","close":117400.0},{"date":"2024-11-13","close":110700.0},{"date":"2024-11-14","close":102300.0},{"date":"2024-11-15","close":103100.0},{"date":"2024-11-18","close":105400.0},{"date":"2024-11-19","close":105000.0},{"date":"2024-11-20","close":105000.0},{"date":"2024-11-21","close":105100.0},{"date":"2024-11-22","close":113800.0},{"date":"2024-11-25","close":112600.0},{"date":"2024-11-26","close":106500.0},{"date":"2024-11-27","close":103300.0},{"date":"2024-11-28","close":103900.0},{"date":"2024-11-29","close":98900.0},{"date":"2024-12-02","close":98300.0},{"date":"2024-12-03","close":103100.0},{"date":"2024-12-04","close":100400.0},{"date":"2024-12-05","close":98100.0},{"date":"2024-12-06","close":97500.0},{"date":"2024-12-09","close":90400.0},{"date":"2024-12-10","close":98100.0},{"date":"2024-12-11","close":99000.0},{"date":"2024-12-12","close":105100.0},{"date":"2024-12-13","close":100300.0},{"date":"2024-12-16","close":110600.0},{"date":"2024-12-17","close":108700.0},{"date":"2024-12-18","close":115400.0},{"date":"2024-12-19","close":109600.0},{"date":"2024-12-20","close":105500.0},{"date":"2024-12-23","close":109900.0},{"date":"2024-12-24","close":104700.0},{"date":"2024-12-26","close":109800.0},{"date":"2024-12-27","close":106900.0},{"date":"2024-12-30","close":105100.0},{"date":"2025-01-02","close":109700.0},{"date":"2025-01-03","close":117000.0},{"date":"2025-01-06","close":117900.0},{"date":"2025-01-07","close":120300.0},{"date":"2025-01-08","close":135400.0},{"date":"2025-01-09","close":161600.0},{"date":"2025-01-10","close":156800.0},{"date":"2025-01-13","close":150800.0},{"date":"2025-01-14","close":158100.0},{"date":"2025-01-15","close":158400.0},{"date":"2025-01-16","close":159500.0},{"date":"2025-01-17","close":174500.0},{"date":"2025-01-20","close":170400.0},{"date":"2025-01-21","close":170500.0},{"date":"2025-01-22","close":171400.0},{"date":"2025-01-23","close":162200.0},{"date":"2025-01-24","close":162700.0},{"date":"2025-01-31","close":156900.0},{"date":"2025-02-03","close":143500.0},{"date":"2025-02-04","close":139600.0},{"date":"2025-02-05","close":145200.0},{"date":"2025-02-06","close":154600.0},{"date":"2025-02-07","close":157200.0},{"date":"2025-02-10","close":156500.0},{"date":"2025-02-11","close":153700.0},{"date":"2025-02-12","close":158300.0},{"date":"2025-02-13","close":162100.0},{"date":"2025-02-14","close":156100.0},{"date":"2025-02-17","close":154200.0},{"date":"2025-02-18","close":149000.0},{"date":"2025-02-19","close":152100.0},{"date":"2025-02-20","close":141000.0},{"date":"2025-02-21","close":146300.0},{"date":"2025-02-24","close":142200.0},{"date":"2025-02-25","close":140300.0},{"date":"2025-02-26","close":138900.0},{"date":"2025-02-27","close":134200.0},{"date":"2025-02-28","close":130000.0},{"date":"2025-03-04","close":125700.0},{"date":"2025-03-05","close":127000.0},{"date":"2025-03-06","close":124300.0},{"date":"2025-03-07","close":121900.0},{"date":"2025-03-10","close":123900.0},{"date":"2025-03-11","close":125800.0},{"date":"2025-03-12","close":126300.0},{"date":"2025-03-13","close":130500.0},{"date":"2025-03-14","close":136500.0},{"date":"2025-03-17","close":133900.0},{"date":"2025-03-18","close":129200.0},{"date":"2025-03-19","close":126200.0},{"date":"2025-03-20","close":122300.0},{"date":"2025-03-21","close":121100.0},{"date":"2025-03-24","close":119200.0},{"date":"2025-03-25","close":116600.0},{"date":"2025-03-26","close":119500.0},{"date":"2025-03-27","close":113700.0},{"date":"2025-03-28","close":110000.0},{"date":"2025-03-31","close":102900.0},{"date":"2025-04-01","close":107400.0},{"date":"2025-04-02","close":101600.0},{"date":"2025-04-03","close":101000.0},{"date":"2025-04-04","close":102500.0},{"date":"2025-04-07","close":90800.0},{"date":"2025-04-08","close":91900.0},{"date":"2025-04-09","close":88700.0},{"date":"2025-04-10","close":97100.0},{"date":"2025-04-11","close":100700.0},{"date":"2025-04-14","close":101400.0},{"date":"2025-04-15","close":101100.0},{"date":"2025-04-16","close":96300.0},{"date":"2025-04-17","close":97900.0},{"date":"2025-04-18","close":98300.0},{"date":"2025-04-21","close":97800.0},{"date":"2025-04-22","close":94500.0},{"date":"2025-04-23","close":101900.0},{"date":"2025-04-24","close":102600.0},{"date":"2025-04-25","close":104400.0},{"date":"2025-04-28","close":102800.0},{"date":"2025-04-29","close":102200.0},{"date":"2025-04-30","close":102100.0},{"date":"2025-05-02","close":101600.0},{"date":"2025-05-07","close":100300.0},{"date":"2025-05-08","close":101300.0},{"date":"2025-05-09","close":96400.0},{"date":"2025-05-12","close":99300.0},{"date":"2025-05-13","close":100000.0},{"date":"2025-05-14","close":105800.0},{"date":"2025-05-15","close":101000.0},{"date":"2025-05-16","close":98700.0},{"date":"2025-05-19","close":96600.0},{"date":"2025-05-20","close":92400.0},{"date":"2025-05-21","close":93400.0},{"date":"2025-05-22","close":89500.0},{"date":"2025-05-23","close":86000.0},{"date":"2025-05-26","close":92900.0},{"date":"2025-05-27","close":90400.0},{"date":"2025-05-28","close":91900.0},{"date":"2025-05-29","close":92200.0},{"date":"2025-05-30","close":89100.0},{"date":"2025-06-02","close":88400.0},{"date":"2025-06-04","close":90300.0},{"date":"2025-06-05","close":95400.0},{"date":"2025-06-09","close":94700.0},{"date":"2025-06-10","close":94800.0},{"date":"2025-06-11","close":96300.0},{"date":"2025-06-12","close":94600.0},{"date":"2025-06-13","close":91900.0},{"date":"2025-06-16","close":90400.0},{"date":"2025-06-17","close":104400.0},{"date":"2025-06-18","close":103000.0},{"date":"2025-06-19","close":110600.0},{"date":"2025-06-20","close":111600.0},{"date":"2025-06-23","close":107000.0},{"date":"2025-06-24","close":108300.0},{"date":"2025-06-25","close":110200.0},{"date":"2025-06-26","close":118800.0},{"date":"2025-06-27","close":112400.0},{"date":"2025-06-30","close":110200.0},{"date":"2025-07-01","close":104500.0},{"date":"2025-07-02","close":106300.0},{"date":"2025-07-03","close":108700.0},{"date":"2025-07-04","close":109000.0},{"date":"2025-07-07","close":105700.0},{"date":"2025-07-08","close":104100.0},{"date":"2025-07-09","close":101400.0},{"date":"2025-07-10","close":106000.0},{"date":"2025-07-11","close":103700.0},{"date":"2025-07-14","close":102000.0},{"date":"2025-07-15","close":102500.0},{"date":"2025-07-16","close":101100.0},{"date":"2025-07-17","close":99300.0},{"date":"2025-07-18","close":100000.0},{"date":"2025-07-21","close":102900.0},{"date":"2025-07-22","close":100900.0},{"date":"2025-07-23","close":102400.0},{"date":"2025-07-24","close":110300.0},{"date":"2025-07-25","close":105300.0},{"date":"2025-07-28","close":103900.0},{"date":"2025-07-29","close":102500.0},{"date":"2025-07-30","close":103100.0},{"date":"2025-07-31","close":101200.0},{"date":"2025-08-01","close":96600.0},{"date":"2025-08-04","close":97100.0},{"date":"2025-08-05","close":98600.0},{"date":"2025-08-06","close":98800.0},{"date":"2025-08-07","close":99700.0},{"date":"2025-08-08","close":99900.0},{"date":"2025-08-11","close":99600.0},{"date":"2025-08-12","close":98500.0},{"date":"2025-08-13","close":100400.0},{"date":"2025-08-14","close":103000.0},{"date":"2025-08-18","close":100500.0},{"date":"2025-08-19","close":98100.0},{"date":"2025-08-20","close":96800.0},{"date":"2025-08-21","close":96000.0},{"date":"2025-08-22","close":97400.0},{"date":"2025-08-25","close":99900.0},{"date":"2025-08-26","close":97200.0},{"date":"2025-08-27","close":95800.0},{"date":"2025-08-28","close":94900.0},{"date":"2025-08-29","close":93800.0},{"date":"2025-09-01","close":90100.0},{"date":"2025-09-02","close":91300.0},{"date":"2025-09-03","close":92500.0},{"date":"2025-09-04","close":93900.0},{"date":"2025-09-05","close":97700.0},{"date":"2025-09-08","close":97300.0},{"date":"2025-09-09","close":97800.0},{"date":"2025-09-10","close":98700.0},{"date":"2025-09-11","close":101400.0},{"date":"2025-09-12","close":104100.0},{"date":"2025-09-15","close":102200.0},{"date":"2025-09-16","close":105600.0},{"date":"2025-09-17","close":103000.0},{"date":"2025-09-18","close":105200.0},{"date":"2025-09-19","close":104200.0},{"date":"2025-09-22","close":105300.0},{"date":"2025-09-23","close":104700.0},{"date":"2025-09-24","close":102400.0},{"date":"2025-09-25","close":101200.0},{"date":"2025-09-26","close":98000.0},{"date":"2025-09-29","close":99200.0},{"date":"2025-09-30","close":101100.0},{"date":"2025-10-01","close":102100.0},{"date":"2025-10-02","close":103800.0},{"date":"2025-10-10","close":104100.0},{"date":"2025-10-13","close":104200.0},{"date":"2025-10-14","close":103300.0},{"date":"2025-10-15","close":106500.0},{"date":"2025-10-16","close":108100.0},{"date":"2025-10-17","close":109800.0},{"date":"2025-10-20","close":107400.0},{"date":"2025-10-21","close":106800.0},{"date":"2025-10-22","close":108300.0},{"date":"2025-10-23","close":105200.0},{"date":"2025-10-24","close":111800.0},{"date":"2025-10-27","close":112700.0},{"date":"2025-10-28","close":121800.0},{"date":"2025-10-29","close":123600.0},{"date":"2025-10-30","close":116100.0},{"date":"2025-10-31","close":127700.0},{"date":"2025-11-03","close":134800.0},{"date":"2025-11-04","close":131400.0},{"date":"2025-11-05","close":126200.0},{"date":"2025-11-06","close":117300.0},{"date":"2025-11-07","close":110900.0},{"date":"2025-11-10","close":119300.0},{"date":"2025-11-11","close":117400.0},{"date":"2025-11-12","close":123000.0},{"date":"2025-11-13","close":122000.0},{"date":"2025-11-14","close":115500.0},{"date":"2025-11-17","close":117800.0},{"date":"2025-11-18","close":111500.0},{"date":"2025-11-19","close":110100.0},{"date":"2025-11-20","close":112800.0},{"date":"2025-11-21","close":105900.0},{"date":"2025-11-24","close":106300.0},{"date":"2025-11-25","close":106900.0},{"date":"2025-11-26","close":108400.0},{"date":"2025-11-27","close":110600.0},{"date":"2025-11-28","close":111200.0},{"date":"2025-12-01","close":109200.0},{"date":"2025-12-02","close":110500.0},{"date":"2025-12-03","close":111600.0},{"date":"2025-12-04","close":110500.0},{"date":"2025-12-05","close":110000.0},{"date":"2025-12-08","close":110400.0},{"date":"2025-12-09","close":114500.0},{"date":"2025-12-10","close":113900.0},{"date":"2025-12-11","close":113400.0},{"date":"2025-12-12","close":108600.0},{"date":"2025-12-15","close":112200.0},{"date":"2025-12-16","close":109200.0},{"date":"2025-12-17","close":108600.0},{"date":"2025-12-18","close":105200.0},{"date":"2025-12-19","close":104000.0},{"date":"2025-12-22","close":108400.0},{"date":"2025-12-23","close":107200.0},{"date":"2025-12-24","close":106000.0},{"date":"2025-12-26","close":105600.0},{"date":"2025-12-29","close":101764.7464},{"date":"2025-12-30","close":98129.0},{"date":"2026-01-02","close":96813.0},{"date":"2026-01-05","close":101889.0},{"date":"2026-01-06","close":103769.0},{"date":"2026-01-07","close":99727.0},{"date":"2026-01-08","close":98035.0},{"date":"2026-01-09","close":96061.0},{"date":"2026-01-12","close":97753.0},{"date":"2026-01-13","close":99539.0},{"date":"2026-01-14","close":98129.0},{"date":"2026-01-15","close":99163.0},{"date":"2026-01-16","close":106000.0},{"date":"2026-01-19","close":104051.0},{"date":"2026-01-20","close":105178.0},{"date":"2026-01-21","close":102359.0},{"date":"2026-01-22","close":109126.0},{"date":"2026-01-23","close":106212.0},{"date":"2026-01-26","close":109878.0},{"date":"2026-01-27","close":107058.0},{"date":"2026-01-28","close":109878.0},{"date":"2026-01-29","close":110254.0},{"date":"2026-01-30","close":110066.0},{"date":"2026-02-02","close":104708.0},{"date":"2026-02-03","close":109972.0},{"date":"2026-02-04","close":111100.0},{"date":"2026-02-05","close":104990.0},{"date":"2026-02-06","close":101137.0},{"date":"2026-02-09","close":107152.0},{"date":"2026-02-10","close":104990.0},{"date":"2026-02-11","close":103111.0},{"date":"2026-02-12","close":103111.0},{"date":"2026-02-13","close":101701.0},{"date":"2026-02-19","close":106024.0},{"date":"2026-02-20","close":104332.0},{"date":"2026-02-23","close":103675.0},{"date":"2026-02-24","close":106118.0},{"date":"2026-02-25","close":106870.0},{"date":"2026-02-26","close":105648.0},{"date":"2026-02-27","close":106400.0},{"date":"2026-03-03","close":99069.0},{"date":"2026-03-04","close":82714.0},{"date":"2026-03-05","close":93241.0},{"date":"2026-03-06","close":97377.0},{"date":"2026-03-09","close":90985.0},{"date":"2026-03-10","close":93805.0},{"date":"2026-03-11","close":96437.0},{"date":"2026-03-12","close":94557.0},{"date":"2026-03-13","close":93429.0},{"date":"2026-03-16","close":91737.0},{"date":"2026-03-17","close":93053.0},{"date":"2026-03-18","close":92865.0},{"date":"2026-03-19","close":93147.0},{"date":"2026-03-20","close":93429.0},{"date":"2026-03-23","close":88072.0},{"date":"2026-03-24","close":93899.0},{"date":"2026-03-25","close":95967.0},{"date":"2026-03-26","close":92207.0},{"date":"2026-03-27","close":92771.0},{"date":"2026-03-30","close":89727.5547},{"date":"2026-03-31","close":85334.6406},{"date":"2026-04-01","close":92157.6797},{"date":"2026-04-02","close":87484.3672},{"date":"2026-04-03","close":88699.4297},{"date":"2026-04-06","close":89900.0},{"date":"2026-04-07","close":91300.0},{"date":"2026-04-08","close":96100.0},{"date":"2026-04-09","close":94800.0},{"date":"2026-04-10","close":96100.0},{"date":"2026-04-13","close":96000.0},{"date":"2026-04-14","close":96800.0},{"date":"2026-04-15","close":99800.0},{"date":"2026-04-16","close":122000.0},{"date":"2026-04-17","close":113700.0},{"date":"2026-04-20","close":108900.0},{"date":"2026-04-21","close":110300.0},{"date":"2026-04-22","close":114900.0},{"date":"2026-04-23","close":111600.0},{"date":"2026-04-24","close":116100.0},{"date":"2026-04-27","close":124700.0},{"date":"2026-04-28","close":124400.0},{"date":"2026-04-29","close":123000.0},{"date":"2026-04-30","close":118000.0},{"date":"2026-05-04","close":124000.0},{"date":"2026-05-06","close":161200.0},{"date":"2026-05-07","close":174100.0},{"date":"2026-05-08","close":159900.0},{"date":"2026-05-11","close":156300.0},{"date":"2026-05-12","close":145000.0},{"date":"2026-05-13","close":144100.0},{"date":"2026-05-14","close":146200.0},{"date":"2026-05-15","close":133500.0},{"date":"2026-05-18","close":136500.0},{"date":"2026-05-19","close":127800.0},{"date":"2026-05-20","close":122900.0},{"date":"2026-05-21","close":136600.0},{"date":"2026-05-22","close":142100.0},{"date":"2026-05-26","close":152400.0},{"date":"2026-05-27","close":144500.0},{"date":"2026-05-28","close":137200.0},{"date":"2026-05-29","close":139300.0},{"date":"2026-06-01","close":156500.0},{"date":"2026-06-02","close":140200.0},{"date":"2026-06-04","close":155900.0},{"date":"2026-06-05","close":142300.0},{"date":"2026-06-08","close":128000.0},{"date":"2026-06-09","close":135500.0},{"date":"2026-06-10","close":124100.0},{"date":"2026-06-11","close":140000.0},{"date":"2026-06-12","close":140300.0},{"date":"2026-06-15","close":143100.0},{"date":"2026-06-16","close":144600.0},{"date":"2026-06-17","close":142400.0},{"date":"2026-06-18","close":125600.0},{"date":"2026-06-19","close":119600.0},{"date":"2026-06-22","close":119600.0},{"date":"2026-06-23","close":105600.0},{"date":"2026-06-24","close":106800.0},{"date":"2026-06-25","close":109000.0},{"date":"2026-06-26","close":104000.0},{"date":"2026-06-29","close":110400.0},{"date":"2026-06-30","close":106600.0},{"date":"2026-07-01","close":104700.0},{"date":"2026-07-02","close":98900.0},{"date":"2026-07-03","close":102700.0},{"date":"2026-07-06","close":101000.0},{"date":"2026-07-07","close":97000.0},{"date":"2026-07-08","close":88700.0},{"date":"2026-07-09","close":91900.0},{"date":"2026-07-10","close":94600.0},{"date":"2026-07-13","close":88000.0},{"date":"2026-07-14","close":84300.0},{"date":"2026-07-15","close":90400.0},{"date":"2026-07-16","close":85200.0},{"date":"2026-07-20","close":78400.0},{"date":"2026-07-21","close":79300.0},{"date":"2026-07-22","close":79700.0},{"date":"2026-07-23","close":87800.0},{"date":"2026-07-24","close":81800.0},{"date":"2026-07-27","close":81500.0},{"date":"2026-07-28","close":71800.0},{"date":"2026-07-29","close":65100.0},{"date":"2026-07-30","close":64200.0},{"date":"2026-07-31","close":72200.0},{"date":"2026-08-03","close":72800.0},{"date":"2026-08-04","close":78100.0},{"date":"2026-08-05","close":81400.0},{"date":"2026-08-06","close":80300.0},{"date":"2026-08-07","close":81200.0},{"date":"2026-08-10","close":86300.0},{"date":"2026-08-11","close":85300.0},{"date":"2026-08-12","close":87000.0},{"date":"2026-08-13","close":89200.0},{"date":"2026-08-14","close":89800.0},{"date":"2026-08-18","close":86200.0},{"date":"2026-08-19","close":83400.0},{"date":"2026-08-20","close":86300.0},{"date":"2026-08-21","close":83400.0},{"date":"2026-08-24","close":85100.0},{"date":"2026-08-25","close":85900.0},{"date":"2026-08-26","close":88300.0},{"date":"2026-08-27","close":90100.0},{"date":"2026-08-28","close":91300.0},{"date":"2026-08-31","close":90300.0},{"date":"2026-09-01","close":88700.0},{"date":"2026-09-02","close":83600.0},{"date":"2026-09-03","close":83900.0},{"date":"2026-09-04","close":84300.0},{"date":"2026-09-07","close":88000.0},{"date":"2026-09-08","close":86700.0},{"date":"2026-09-09","close":92000.0},{"date":"2026-09-10","close":92100.0},{"date":"2026-09-11","close":89600.0},{"date":"2026-09-14","close":85700.0},{"date":"2026-09-15","close":87300.0},{"date":"2026-09-16","close":86000.0},{"date":"2026-09-17","close":87300.0},{"date":"2026-09-18","close":87600.0},{"date":"2026-09-21","close":88900.0},{"date":"2026-09-22","close":88800.0},{"date":"2026-09-23","close":89100.0},{"date":"2026-09-28","close":90200.0},{"date":"2026-09-29","close":93300.0},{"date":"2026-09-30","close":98900.0},{"date":"2026-10-01","close":104200.0},{"date":"2026-10-02","close":106800.0},{"date":"2026-10-06","close":112400.0},{"date":"2026-10-07","close":108100.0},{"date":"2026-10-08","close":107500.0},{"date":"2026-10-12","close":96300.0},{"date":"2026-10-13","close":99900.0},{"date":"2026-10-14","close":101900.0},{"date":"2026-10-15","close":90200.0},{"date":"2026-10-16","close":92700.0},{"date":"2026-10-19","close":100100.0},{"date":"2026-10-20","close":91400.0},{"date":"2026-10-21","close":92100.0},{"date":"2026-10-22","close":86100.0},{"date":"2026-10-23","close":81200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17209.0,"foreign_net":8598.0,"institution_net":-25807.0},{"date":"2026-10-21","retail_net":31942.0,"foreign_net":1035.0,"institution_net":-32977.0},{"date":"2026-10-20","retail_net":39779.0,"foreign_net":-42654.0,"institution_net":2875.0},{"date":"2026-10-19","retail_net":-62086.0,"foreign_net":9179.0,"institution_net":52907.0},{"date":"2026-10-16","retail_net":4039.0,"foreign_net":-7020.0,"institution_net":2981.0},{"date":"2026-10-15","retail_net":18017.0,"foreign_net":-44085.0,"institution_net":26068.0},{"date":"2026-10-14","retail_net":-39477.0,"foreign_net":-38251.0,"institution_net":77728.0},{"date":"2026-10-13","retail_net":-25580.0,"foreign_net":-48168.0,"institution_net":73748.0},{"date":"2026-10-12","retail_net":41390.0,"foreign_net":1896.0,"institution_net":-43286.0},{"date":"2026-10-08","retail_net":-13995.0,"foreign_net":-2445.0,"institution_net":16440.0},{"date":"2026-10-07","retail_net":-44538.0,"foreign_net":8635.0,"institution_net":35903.0},{"date":"2026-10-06","retail_net":-96285.0,"foreign_net":-43858.0,"institution_net":140143.0},{"date":"2026-10-02","retail_net":-58611.0,"foreign_net":-50551.0,"institution_net":109162.0},{"date":"2026-10-01","retail_net":-66937.0,"foreign_net":-76034.0,"institution_net":142971.0},{"date":"2026-09-30","retail_net":-43982.0,"foreign_net":7970.0,"institution_net":36012.0},{"date":"2026-09-29","retail_net":3064.0,"foreign_net":-14560.0,"institution_net":11496.0},{"date":"2026-09-28","retail_net":-24898.0,"foreign_net":19020.0,"institution_net":5878.0},{"date":"2026-09-23","retail_net":3390.0,"foreign_net":-3357.0,"institution_net":-33.0},{"date":"2026-09-22","retail_net":-17414.0,"foreign_net":8000.0,"institution_net":9414.0},{"date":"2026-09-21","retail_net":-8059.0,"foreign_net":-1498.0,"institution_net":9557.0},{"date":"2026-09-18","retail_net":7812.0,"foreign_net":-20736.0,"institution_net":12924.0},{"date":"2026-09-17","retail_net":-3554.0,"foreign_net":-4188.0,"institution_net":7742.0},{"date":"2026-09-16","retail_net":20092.0,"foreign_net":-12108.0,"institution_net":-7984.0},{"date":"2026-09-15","retail_net":-10816.0,"foreign_net":-9764.0,"institution_net":20580.0},{"date":"2026-09-14","retail_net":14083.0,"foreign_net":-15459.0,"institution_net":1376.0},{"date":"2026-09-11","retail_net":26706.0,"foreign_net":-37698.0,"institution_net":10992.0},{"date":"2026-09-10","retail_net":19879.0,"foreign_net":-40983.0,"institution_net":21104.0},{"date":"2026-09-09","retail_net":-120478.0,"foreign_net":74265.0,"institution_net":46213.0},{"date":"2026-09-08","retail_net":221935.0,"foreign_net":-196035.0,"institution_net":-25900.0},{"date":"2026-09-07","retail_net":-10456.0,"foreign_net":1375.0,"institution_net":9081.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":17209.0,"foreign_net":8598.0,"institution_net":-25807.0},"d3":{"retail_net":88930.0,"foreign_net":-33021.0,"institution_net":-55909.0},"d7":{"retail_net":9423.0,"foreign_net":-113198.0,"institution_net":103775.0},"d14":{"retail_net":-255133.0,"foreign_net":-323723.0,"institution_net":578856.0},"d30":{"retail_net":-177829.0,"foreign_net":-569479.0,"institution_net":747308.0}},"analysis":"최근 5일 외국인 순매수 -3.09만, 기관 순매수 -21.00. 30일 누적: 외국인 -56.95만, 기관 74.73만.","foreign_flow":-30862.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-21.0},"insider_trades":[],"price_analysis":{"current":82000.0,"low_30d":80700.0,"support":84010.0,"high_30d":113800.0,"change_1d":-4.8,"change_7d":-17.9,"change_30d":-5.2,"resistance":110490.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.88,"per":null,"quarter":"2024-Q2"},{"pbr":3.44,"per":null,"quarter":"2024-Q3"},{"pbr":2.65,"per":null,"quarter":"2024-Q4"},{"pbr":2.67,"per":null,"quarter":"2025-Q1"},{"pbr":2.67,"per":null,"quarter":"2025-Q2"},{"pbr":2.34,"per":null,"quarter":"2025-Q3"},{"pbr":2.8,"per":null,"quarter":"2025-Q4"},{"pbr":2.45,"per":null,"quarter":"2026-Q1"},{"pbr":1.92,"per":null,"quarter":"2026-Q2"},{"pbr":1.27,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.76,"pbr_5y_low":1.92,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.27,"current_per":null,"pbr_5y_high":3.88,"per_5y_high":null,"pbr_5y_median":2.67,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +30.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -2,171, PBR 1.27x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.57,"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":10.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-36.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.88,"per":null,"close":168600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.44,"per":null,"close":143200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.65,"per":null,"close":105100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.67,"per":null,"close":102900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.67,"per":null,"close":110200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.34,"per":null,"close":101100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.8,"per":null,"close":98129.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.45,"per":null,"close":85334.6406,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.92,"per":null,"close":106600.0,"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":"1.3배"},{"label":"ROE","value":"-2.6%"}],"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":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-2171.38,"pbr":null,"per":null,"roa":-0.0099893133089368,"roe":-0.025641560914195036,"revenue":645384981103.0,"market_cap":null,"net_income":-82226555478.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10887404730880462,"total_assets":8231452246516.0,"total_equity":3206768720249.0,"profit_margin":-0.1274069863501783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14424072141.0,"operating_margin":-0.02234956276228869},{"eps":-1995.16,"pbr":5.08,"per":null,"roa":-0.011164539462913018,"roe":-0.03754078333670625,"revenue":496640108452.0,"market_cap":4695700000000.0,"net_income":-75553166040.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08394139712747181,"total_assets":6767244299774.0,"total_equity":2012562320886.0,"profit_margin":-0.15212860329685227,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-28734348988.0,"operating_margin":-0.057857487744119966},{"eps":-13441.588429498972,"pbr":null,"per":null,"roa":-0.07396987679454366,"roe":-0.24612995715072356,"revenue":428258729167.0,"market_cap":null,"net_income":-498593928130.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.05430019671573785,"total_assets":6740499643049.0,"total_equity":2025734428681.0,"profit_margin":-1.1642352955649218,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-107607607109.0,"operating_margin":-0.2512677495641619},{"eps":-2668.907449900518,"pbr":null,"per":null,"roa":-0.014007700798740337,"roe":-0.03955295502600891,"revenue":506018201707.0,"market_cap":null,"net_income":-98967185211.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.031590703028220465,"total_assets":7065198395721.0,"total_equity":2502143901661.0,"profit_margin":-0.19558028718560805,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-52771389159.0,"operating_margin":-0.10428753151760388},{"eps":-107.83464444042497,"pbr":null,"per":null,"roa":-0.0005773755517876362,"roe":-0.0016655506921371599,"revenue":467295042292.0,"market_cap":null,"net_income":-3972872146.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0037120676574952326,"total_assets":6880915088454.0,"total_equity":2385320461728.0,"profit_margin":-0.008501849552081189,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-70169650923.0,"operating_margin":-0.15016134256171476},{"eps":-3175.7302787705153,"pbr":null,"per":null,"roa":-0.017154369402457632,"roe":-0.05285402980759051,"revenue":438464468656.0,"market_cap":null,"net_income":-117826665281.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.030934135061332284,"total_assets":6868609537120.0,"total_equity":2229284421830.0,"profit_margin":-0.2687256863530295,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-74476802682.0,"operating_margin":-0.1698582393923263},{"eps":-7068.74032387492,"pbr":null,"per":null,"roa":-0.038852563417468046,"roe":-0.1143628561230069,"revenue":371361711353.0,"market_cap":null,"net_income":-262203460811.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.04494687390142317,"total_assets":6748678536179.0,"total_equity":2292732707978.0,"profit_margin":-0.706059490774376,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-76003071246.0,"operating_margin":-0.2046604938594621},{"eps":-1335.0770755015667,"pbr":null,"per":null,"roa":-0.007333970863835861,"roe":-0.0205798646480124,"revenue":462294976319.0,"market_cap":null,"net_income":-49522519375.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.0024027095618567476,"total_assets":6752483790084.0,"total_equity":2406357875623.0,"profit_margin":-0.10712320468918031,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-61962491721.0,"operating_margin":-0.13403237087794714},{"eps":-3109.3500092197964,"pbr":null,"per":null,"roa":-0.01608212684662304,"roe":-0.045951721061318,"revenue":472718727922.0,"market_cap":null,"net_income":-115336296983.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.01417106100587016,"total_assets":7171706707886.0,"total_equity":2509945097140.0,"profit_margin":-0.2439850383969362,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-62655999512.0,"operating_margin":-0.13254393323367214},{"eps":-754.6609291339613,"pbr":null,"per":null,"roa":-0.0039273507218310615,"roe":-0.010865175369420017,"revenue":415188930010.0,"market_cap":null,"net_income":-27993264430.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.03331133478117272,"total_assets":7127772998320.0,"total_equity":2576420856380.0,"profit_margin":-0.06742295472407168,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-76211292105.0,"operating_margin":-0.18355810233949257},{"eps":-3884.270999569843,"pbr":null,"per":null,"roa":-0.020488358175017016,"roe":-0.057074691267325284,"revenue":-258840282281.0,"market_cap":null,"net_income":-144080734636.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":7032322131682.0,"total_equity":2524424248940.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-114632737037.0,"operating_margin":null},{"eps":-1762.0867398613345,"pbr":null,"per":null,"roa":-0.010293668892501074,"roe":-0.027877412095837897,"revenue":550580527428.0,"market_cap":null,"net_income":-65361750506.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.055887087810281975,"total_assets":6349703996562.0,"total_equity":2344613276200.0,"profit_margin":-0.11871424296702433,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-44663274491.0,"operating_margin":-0.08112033075278105}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"SKC","phase":"above-fold","symbol_resolved":true}