{"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":"2026-10-23T09:36:35.422865+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.7,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","unit":"%","value":-64.4,"direction":"higher_better","percentile":16}],"summary":"매출 -2.7%","percentile":31},"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":30.1,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.0,"direction":"higher_better","percentile":21}],"summary":"RSI 30","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.2x","percentile":36}},"signals":[],"summary":"롯데쇼핑(023530)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2.36조. 현재가 83,600원, 전일 대비 -2.5%, 30일 -29.0%. PER 14.6배 / ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.94만, 기관 순매수 6.81만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.39,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.39%","value_pct":3.39},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":49.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 50%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.39},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-6083.468793825727,"grade":"F","trend":"하락","atr_14":5221.428571428572,"rsi_14":30.050505050505052,"sma_20":96530.0,"sma_60":105133.33333333333,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(-6083.47)가 시그널선(-5307.61)을 하회합니다(데드크로스). 현재가가 SMA20(96530)과 SMA60(105133) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 80879~112181 (현재 위치 9%).","bb_lower":80879.04475758749,"bb_upper":112180.95524241251,"macd_signal":-5307.608085913837},"change_pct":-3.38,"chart_data":[{"date":"2024-10-23","open":57930,"high":58109,"low":56943,"close":57392,"volume":32246,"rsi_14":68.66,"sma_20":62935.0,"sma_60":61848.33,"sma_120":63645.0},{"date":"2024-10-24","open":57750,"high":57750,"low":57123,"close":57302,"volume":8858,"rsi_14":69.7,"sma_20":62995.0,"sma_60":61905.0,"sma_120":63620.83},{"date":"2024-10-25","open":57123,"high":57123,"low":56136,"close":56495,"volume":41551,"rsi_14":63.01,"sma_20":62955.0,"sma_60":61945.0,"sma_120":63577.5},{"date":"2024-10-28","open":56226,"high":57750,"low":56226,"close":57571,"volume":38308,"rsi_14":60.29,"sma_20":63055.0,"sma_60":62015.0,"sma_120":63540.83},{"date":"2024-10-29","open":57481,"high":58199,"low":57212,"close":57930,"volume":39921,"rsi_14":71.43,"sma_20":63175.0,"sma_60":62071.67,"sma_120":63497.5},{"date":"2024-10-30","open":57840,"high":58737,"low":57481,"close":58378,"volume":40374,"rsi_14":73.53,"sma_20":63300.0,"sma_60":62133.33,"sma_120":63459.17},{"date":"2024-10-31","open":58468,"high":59185,"low":57571,"close":59185,"volume":55868,"rsi_14":72.31,"sma_20":63525.0,"sma_60":62230.0,"sma_120":63428.33},{"date":"2024-11-01","open":59006,"high":59185,"low":58288,"close":58378,"volume":41912,"rsi_14":61.43,"sma_20":63715.0,"sma_60":62285.0,"sma_120":63390.0},{"date":"2024-11-04","open":58557,"high":58557,"low":57750,"close":58199,"volume":23852,"rsi_14":61.43,"sma_20":63905.0,"sma_60":62305.0,"sma_120":63347.5},{"date":"2024-11-05","open":57750,"high":58468,"low":57571,"close":57750,"volume":31494,"rsi_14":55.56,"sma_20":63985.0,"sma_60":62323.33,"sma_120":63290.0},{"date":"2024-11-06","open":57750,"high":58288,"low":57212,"close":57571,"volume":42632,"rsi_14":49.25,"sma_20":64100.0,"sma_60":62421.67,"sma_120":63235.83},{"date":"2024-11-07","open":57302,"high":57750,"low":56674,"close":57392,"volume":33355,"rsi_14":48.53,"sma_20":64205.0,"sma_60":62495.0,"sma_120":63183.33},{"date":"2024-11-08","open":58109,"high":58109,"low":56136,"close":56674,"volume":50560,"rsi_14":43.42,"sma_20":64210.0,"sma_60":62533.33,"sma_120":63128.33},{"date":"2024-11-11","open":56316,"high":56316,"low":55240,"close":55329,"volume":49108,"rsi_14":34.09,"sma_20":64120.0,"sma_60":62585.0,"sma_120":63064.17},{"date":"2024-11-12","open":55060,"high":55509,"low":54432,"close":54522,"volume":48947,"rsi_14":32.61,"sma_20":63995.0,"sma_60":62625.0,"sma_120":62994.17},{"date":"2024-11-13","open":54253,"high":55150,"low":53984,"close":54074,"volume":46589,"rsi_14":31.25,"sma_20":63830.0,"sma_60":62636.67,"sma_120":62920.83},{"date":"2024-11-14","open":54163,"high":56047,"low":53894,"close":56047,"volume":58395,"rsi_14":47.71,"sma_20":63740.0,"sma_60":62686.67,"sma_120":62874.17},{"date":"2024-11-15","open":55957,"high":56226,"low":55150,"close":55688,"volume":33289,"rsi_14":39.6,"sma_20":63635.0,"sma_60":62723.33,"sma_120":62832.5},{"date":"2024-11-18","open":55240,"high":56495,"low":50307,"close":52011,"volume":439072,"rsi_14":26.09,"sma_20":63325.0,"sma_60":62700.0,"sma_120":62754.17},{"date":"2024-11-19","open":52818,"high":53625,"low":51653,"close":51922,"volume":146639,"rsi_14":23.13,"sma_20":62995.0,"sma_60":62658.33,"sma_120":62683.33},{"date":"2024-11-20","open":52101,"high":52280,"low":50576,"close":50756,"volume":145209,"rsi_14":15.94,"sma_20":62625.0,"sma_60":62605.0,"sma_120":62606.67},{"date":"2024-11-21","open":50666,"high":52639,"low":50576,"close":52280,"volume":133652,"rsi_14":26.71,"sma_20":62345.0,"sma_60":62563.33,"sma_120":62540.0},{"date":"2024-11-22","open":52460,"high":52549,"low":51742,"close":52011,"volume":59971,"rsi_14":26.53,"sma_20":62095.0,"sma_60":62510.0,"sma_120":62474.17},{"date":"2024-11-25","open":52101,"high":52101,"low":50307,"close":51204,"volume":138511,"rsi_14":25.83,"sma_20":61740.0,"sma_60":62440.0,"sma_120":62403.33},{"date":"2024-11-26","open":51204,"high":51384,"low":49769,"close":49949,"volume":159190,"rsi_14":23.93,"sma_20":61295.0,"sma_60":62346.67,"sma_120":62325.83},{"date":"2024-11-27","open":50218,"high":51204,"low":50038,"close":50307,"volume":108471,"rsi_14":26.06,"sma_20":60845.0,"sma_60":62240.0,"sma_120":62244.17},{"date":"2024-11-28","open":50666,"high":52460,"low":50666,"close":52191,"volume":123680,"rsi_14":35.96,"sma_20":60455.0,"sma_60":62183.33,"sma_120":62178.33},{"date":"2024-11-29","open":51832,"high":52280,"low":50845,"close":51294,"volume":82100,"rsi_14":36.99,"sma_20":60060.0,"sma_60":62116.67,"sma_120":62113.33},{"date":"2024-12-02","open":51832,"high":51832,"low":50218,"close":50666,"volume":68447,"rsi_14":37.43,"sma_20":59640.0,"sma_60":62018.33,"sma_120":62045.83},{"date":"2024-12-03","open":50756,"high":52639,"low":50756,"close":52370,"volume":123487,"rsi_14":44.86,"sma_20":59340.0,"sma_60":61960.0,"sma_120":61991.67},{"date":"2024-12-04","open":51473,"high":51922,"low":50666,"close":50845,"volume":86726,"rsi_14":33.89,"sma_20":58965.0,"sma_60":61850.0,"sma_120":61930.0},{"date":"2024-12-05","open":51025,"high":51204,"low":50038,"close":50218,"volume":54609,"rsi_14":33.33,"sma_20":58565.0,"sma_60":61756.67,"sma_120":61860.0},{"date":"2024-12-06","open":50397,"high":50487,"low":48514,"close":49590,"volume":82499,"rsi_14":40.94,"sma_20":58170.0,"sma_60":61618.33,"sma_120":61777.5},{"date":"2024-12-09","open":49231,"high":49231,"low":47169,"close":47438,"volume":97196,"rsi_14":35.47,"sma_20":57730.0,"sma_60":61455.0,"sma_120":61685.0},{"date":"2024-12-10","open":47707,"high":49859,"low":47707,"close":49859,"volume":72158,"rsi_14":47.31,"sma_20":57470.0,"sma_60":61330.0,"sma_120":61608.33},{"date":"2024-12-11","open":49500,"high":51384,"low":49500,"close":51204,"volume":51195,"rsi_14":46.74,"sma_20":57310.0,"sma_60":61235.0,"sma_120":61550.83},{"date":"2024-12-12","open":51384,"high":51742,"low":50666,"close":51114,"volume":84255,"rsi_14":47.25,"sma_20":57035.0,"sma_60":61136.67,"sma_120":61495.83},{"date":"2024-12-13","open":50756,"high":51653,"low":50666,"close":51204,"volume":53858,"rsi_14":50.0,"sma_20":56785.0,"sma_60":61053.33,"sma_120":61441.67},{"date":"2024-12-16","open":51473,"high":51653,"low":50845,"close":51204,"volume":50072,"rsi_14":54.38,"sma_20":56740.0,"sma_60":60956.67,"sma_120":61375.0},{"date":"2024-12-17","open":51204,"high":52818,"low":51025,"close":51742,"volume":105673,"rsi_14":54.94,"sma_20":56730.0,"sma_60":60886.67,"sma_120":61310.83},{"date":"2024-12-18","open":51384,"high":52460,"low":51384,"close":52101,"volume":44450,"rsi_14":49.66,"sma_20":56805.0,"sma_60":60788.33,"sma_120":61259.17},{"date":"2024-12-19","open":51294,"high":51922,"low":50935,"close":51204,"volume":68756,"rsi_14":49.66,"sma_20":56745.0,"sma_60":60695.0,"sma_120":61200.0},{"date":"2024-12-20","open":51114,"high":51473,"low":50397,"close":51114,"volume":65941,"rsi_14":51.8,"sma_20":56695.0,"sma_60":60581.67,"sma_120":61144.17},{"date":"2024-12-23","open":51384,"high":51384,"low":50307,"close":51204,"volume":56277,"rsi_14":44.63,"sma_20":56695.0,"sma_60":60496.67,"sma_120":61095.0},{"date":"2024-12-24","open":51294,"high":52011,"low":51025,"close":51473,"volume":72015,"rsi_14":53.27,"sma_20":56780.0,"sma_60":60416.67,"sma_120":61044.17},{"date":"2024-12-26","open":51922,"high":52191,"low":51204,"close":51473,"volume":65524,"rsi_14":57.0,"sma_20":56845.0,"sma_60":60330.0,"sma_120":60990.0},{"date":"2024-12-27","open":50666,"high":50666,"low":49052,"close":49321,"volume":117417,"rsi_14":48.72,"sma_20":56685.0,"sma_60":60221.67,"sma_120":60925.0},{"date":"2024-12-30","open":49231,"high":49411,"low":48245,"close":48514,"volume":60836,"rsi_14":55.88,"sma_20":56530.0,"sma_60":60101.67,"sma_120":60857.5},{"date":"2025-01-02","open":48514,"high":48514,"low":46810,"close":46900,"volume":90610,"rsi_14":32.26,"sma_20":56320.0,"sma_60":59955.0,"sma_120":60773.33},{"date":"2025-01-03","open":46720,"high":48335,"low":46631,"close":47707,"volume":61497,"rsi_14":27.59,"sma_20":56060.0,"sma_60":59795.0,"sma_120":60701.67},{"date":"2025-01-06","open":47617,"high":48335,"low":47617,"close":48245,"volume":55228,"rsi_14":32.61,"sma_20":55915.0,"sma_60":59660.0,"sma_120":60630.0},{"date":"2025-01-07","open":48335,"high":48873,"low":48066,"close":48424,"volume":37937,"rsi_14":33.33,"sma_20":55815.0,"sma_60":59528.33,"sma_120":60558.33},{"date":"2025-01-08","open":48066,"high":49052,"low":47886,"close":48693,"volume":53325,"rsi_14":35.42,"sma_20":55765.0,"sma_60":59381.67,"sma_120":60492.5},{"date":"2025-01-09","open":48424,"high":48693,"low":48155,"close":48245,"volume":46215,"rsi_14":29.47,"sma_20":55810.0,"sma_60":59220.0,"sma_120":60422.5},{"date":"2025-01-10","open":48424,"high":48873,"low":47976,"close":48335,"volume":27588,"rsi_14":27.17,"sma_20":55725.0,"sma_60":59063.33,"sma_120":60347.5},{"date":"2025-01-13","open":48155,"high":49142,"low":47528,"close":48066,"volume":52430,"rsi_14":29.41,"sma_20":55550.0,"sma_60":58896.67,"sma_120":60274.17},{"date":"2025-01-14","open":48066,"high":48424,"low":47886,"close":48066,"volume":24586,"rsi_14":29.76,"sma_20":55380.0,"sma_60":58718.33,"sma_120":60210.83},{"date":"2025-01-15","open":48245,"high":48783,"low":48066,"close":48335,"volume":41511,"rsi_14":31.4,"sma_20":55220.0,"sma_60":58546.67,"sma_120":60141.67},{"date":"2025-01-16","open":48604,"high":48604,"low":47617,"close":48155,"volume":50933,"rsi_14":28.24,"sma_20":55050.0,"sma_60":58371.67,"sma_120":60070.0},{"date":"2025-01-17","open":47976,"high":48066,"low":47617,"close":47976,"volume":33053,"rsi_14":27.59,"sma_20":54840.0,"sma_60":58188.33,"sma_120":60000.83},{"date":"2025-01-20","open":48066,"high":48424,"low":47797,"close":48066,"volume":23908,"rsi_14":39.06,"sma_20":54615.0,"sma_60":58015.0,"sma_120":59931.67},{"date":"2025-01-21","open":48335,"high":48514,"low":47617,"close":48066,"volume":26397,"rsi_14":45.45,"sma_20":54440.0,"sma_60":57843.33,"sma_120":59874.17},{"date":"2025-01-22","open":48245,"high":48962,"low":47976,"close":48783,"volume":41521,"rsi_14":73.33,"sma_20":54310.0,"sma_60":57700.0,"sma_120":59822.5},{"date":"2025-01-23","open":48783,"high":48783,"low":47976,"close":47976,"volume":28856,"rsi_14":53.33,"sma_20":54130.0,"sma_60":57521.67,"sma_120":59768.33},{"date":"2025-01-24","open":47886,"high":48783,"low":47797,"close":48604,"volume":31185,"rsi_14":54.35,"sma_20":53970.0,"sma_60":57348.33,"sma_120":59710.0},{"date":"2025-01-31","open":48962,"high":49052,"low":48066,"close":48424,"volume":28589,"rsi_14":50.0,"sma_20":53800.0,"sma_60":57163.33,"sma_120":59648.33},{"date":"2025-02-03","open":47797,"high":47886,"low":46451,"close":47079,"volume":62600,"rsi_14":34.48,"sma_20":53675.0,"sma_60":56938.33,"sma_120":59584.17},{"date":"2025-02-04","open":47528,"high":48514,"low":47258,"close":48245,"volume":51896,"rsi_14":50.0,"sma_20":53660.0,"sma_60":56750.0,"sma_120":59517.5},{"date":"2025-02-05","open":48245,"high":49142,"low":48245,"close":48783,"volume":38302,"rsi_14":53.52,"sma_20":53765.0,"sma_60":56575.0,"sma_120":59440.0},{"date":"2025-02-06","open":48783,"high":49231,"low":48424,"close":48783,"volume":42502,"rsi_14":55.88,"sma_20":53825.0,"sma_60":56408.33,"sma_120":59365.83},{"date":"2025-02-07","open":49231,"high":51114,"low":49052,"close":50218,"volume":113753,"rsi_14":64.29,"sma_20":53935.0,"sma_60":56271.67,"sma_120":59346.67},{"date":"2025-02-10","open":50218,"high":50218,"low":49411,"close":49500,"volume":37603,"rsi_14":57.3,"sma_20":53995.0,"sma_60":56125.0,"sma_120":59310.0},{"date":"2025-02-11","open":49500,"high":50307,"low":49411,"close":50128,"volume":32131,"rsi_14":61.7,"sma_20":54075.0,"sma_60":56003.33,"sma_120":59268.33},{"date":"2025-02-12","open":50218,"high":51294,"low":49949,"close":50935,"volume":74753,"rsi_14":66.34,"sma_20":54225.0,"sma_60":55921.67,"sma_120":59253.33},{"date":"2025-02-13","open":51204,"high":51294,"low":50576,"close":50756,"volume":44110,"rsi_14":64.71,"sma_20":54360.0,"sma_60":55851.67,"sma_120":59238.33},{"date":"2025-02-14","open":51114,"high":52191,"low":50845,"close":51653,"volume":67401,"rsi_14":67.86,"sma_20":54560.0,"sma_60":55806.67,"sma_120":59221.67},{"date":"2025-02-17","open":51832,"high":53715,"low":51563,"close":52998,"volume":107394,"rsi_14":69.75,"sma_20":54835.0,"sma_60":55750.0,"sma_120":59218.33},{"date":"2025-02-18","open":52818,"high":53715,"low":52729,"close":53446,"volume":62535,"rsi_14":76.52,"sma_20":55120.0,"sma_60":55708.33,"sma_120":59215.83},{"date":"2025-02-19","open":53356,"high":56136,"low":53267,"close":55688,"volume":218576,"rsi_14":79.7,"sma_20":55540.0,"sma_60":55776.67,"sma_120":59238.33},{"date":"2025-02-20","open":55598,"high":57930,"low":55150,"close":57392,"volume":154300,"rsi_14":83.33,"sma_20":56065.0,"sma_60":55878.33,"sma_120":59268.33},{"date":"2025-02-21","open":57392,"high":59454,"low":57123,"close":59185,"volume":163032,"rsi_14":93.55,"sma_20":56685.0,"sma_60":56035.0,"sma_120":59320.0},{"date":"2025-02-24","open":58826,"high":60172,"low":58288,"close":59903,"volume":137633,"rsi_14":93.33,"sma_20":57345.0,"sma_60":56176.67,"sma_120":59370.0},{"date":"2025-02-25","open":59365,"high":59723,"low":58019,"close":58378,"volume":93886,"rsi_14":83.23,"sma_20":57880.0,"sma_60":56295.0,"sma_120":59402.5},{"date":"2025-02-26","open":58468,"high":58737,"low":56854,"close":57392,"volume":74251,"rsi_14":77.91,"sma_20":58405.0,"sma_60":56410.0,"sma_120":59425.0},{"date":"2025-02-27","open":57123,"high":57930,"low":56943,"close":57930,"volume":39242,"rsi_14":76.54,"sma_20":58925.0,"sma_60":56558.33,"sma_120":59452.5},{"date":"2025-02-28","open":57661,"high":57661,"low":56405,"close":56585,"volume":56961,"rsi_14":73.37,"sma_20":59380.0,"sma_60":56675.0,"sma_120":59457.5},{"date":"2025-03-04","open":56585,"high":57571,"low":55778,"close":56047,"volume":36835,"rsi_14":69.64,"sma_20":59880.0,"sma_60":56746.67,"sma_120":59465.0},{"date":"2025-03-05","open":56495,"high":59544,"low":56136,"close":59096,"volume":123997,"rsi_14":73.58,"sma_20":60485.0,"sma_60":56891.67,"sma_120":59504.17},{"date":"2025-03-06","open":59365,"high":60530,"low":58737,"close":60351,"volume":124688,"rsi_14":76.1,"sma_20":61130.0,"sma_60":57071.67,"sma_120":59545.0},{"date":"2025-03-07","open":60082,"high":61517,"low":59634,"close":60620,"volume":107816,"rsi_14":75.25,"sma_20":61790.0,"sma_60":57225.0,"sma_120":59592.5},{"date":"2025-03-10","open":60620,"high":61337,"low":60082,"close":60889,"volume":74699,"rsi_14":73.66,"sma_20":62385.0,"sma_60":57411.67,"sma_120":59630.83},{"date":"2025-03-11","open":59365,"high":61068,"low":58737,"close":60530,"volume":65703,"rsi_14":71.35,"sma_20":63000.0,"sma_60":57603.33,"sma_120":59680.0},{"date":"2025-03-12","open":59992,"high":61158,"low":59992,"close":60261,"volume":54443,"rsi_14":65.64,"sma_20":63565.0,"sma_60":57801.67,"sma_120":59710.0},{"date":"2025-03-13","open":59723,"high":61427,"low":59723,"close":60172,"volume":65468,"rsi_14":60.69,"sma_20":64080.0,"sma_60":58038.33,"sma_120":59746.67},{"date":"2025-03-14","open":60172,"high":60710,"low":59275,"close":59813,"volume":31410,"rsi_14":52.71,"sma_20":64585.0,"sma_60":58223.33,"sma_120":59776.67},{"date":"2025-03-17","open":60172,"high":60710,"low":59185,"close":59454,"volume":33302,"rsi_14":48.0,"sma_20":65020.0,"sma_60":58376.67,"sma_120":59805.83},{"date":"2025-03-18","open":59813,"high":59903,"low":57571,"close":57571,"volume":61957,"rsi_14":46.51,"sma_20":65275.0,"sma_60":58496.67,"sma_120":59816.67},{"date":"2025-03-19","open":58199,"high":58378,"low":56854,"close":57212,"volume":52511,"rsi_14":49.18,"sma_20":65485.0,"sma_60":58608.33,"sma_120":59830.83},{"date":"2025-03-20","open":57661,"high":58468,"low":57571,"close":57930,"volume":34082,"rsi_14":50.0,"sma_20":65610.0,"sma_60":58733.33,"sma_120":59845.0},{"date":"2025-03-21","open":57661,"high":59275,"low":57661,"close":58647,"volume":86262,"rsi_14":59.83,"sma_20":65680.0,"sma_60":58861.67,"sma_120":59874.17},{"date":"2025-03-24","open":58378,"high":59544,"low":58199,"close":58737,"volume":46636,"rsi_14":63.39,"sma_20":65655.0,"sma_60":58985.0,"sma_120":59886.67},{"date":"2025-03-25","open":58737,"high":59185,"low":57571,"close":57840,"volume":49756,"rsi_14":42.05,"sma_20":65540.0,"sma_60":59108.33,"sma_120":59901.67},{"date":"2025-03-26","open":58288,"high":58378,"low":57481,"close":57481,"volume":33405,"rsi_14":29.49,"sma_20":65490.0,"sma_60":59226.67,"sma_120":59904.17},{"date":"2025-03-27","open":57661,"high":58557,"low":57302,"close":57750,"volume":67100,"rsi_14":29.49,"sma_20":65510.0,"sma_60":59348.33,"sma_120":59922.5},{"date":"2025-03-28","open":59275,"high":60514,"low":58608,"close":60514,"volume":69049,"rsi_14":23.81,"sma_20":65455.0,"sma_60":59450.0,"sma_120":59933.33},{"date":"2025-03-31","open":59847,"high":59942,"low":57274,"close":57750,"volume":75308,"rsi_14":18.35,"sma_20":65330.0,"sma_60":59503.33,"sma_120":59916.67},{"date":"2025-04-01","open":57274,"high":57941,"low":56130,"close":56512,"volume":52461,"rsi_14":16.81,"sma_20":65170.0,"sma_60":59575.0,"sma_120":59898.33},{"date":"2025-04-02","open":56416,"high":58227,"low":55844,"close":58036,"volume":73203,"rsi_14":26.87,"sma_20":64920.0,"sma_60":59688.33,"sma_120":59895.0},{"date":"2025-04-03","open":56512,"high":58608,"low":56226,"close":57465,"volume":52035,"rsi_14":26.47,"sma_20":64570.0,"sma_60":59821.67,"sma_120":59888.33},{"date":"2025-04-04","open":56988,"high":62992,"low":56416,"close":62706,"volume":171800,"rsi_14":48.66,"sma_20":64480.0,"sma_60":60031.67,"sma_120":59913.33},{"date":"2025-04-07","open":61276,"high":63373,"low":60228,"close":62039,"volume":151084,"rsi_14":52.6,"sma_20":64340.0,"sma_60":60220.0,"sma_120":59940.0},{"date":"2025-04-08","open":61848,"high":62039,"low":59752,"close":60038,"volume":55003,"rsi_14":47.89,"sma_20":64115.0,"sma_60":60370.0,"sma_120":59949.17},{"date":"2025-04-09","open":59847,"high":60991,"low":58513,"close":59085,"volume":51319,"rsi_14":43.23,"sma_20":63855.0,"sma_60":60498.33,"sma_120":59940.0},{"date":"2025-04-10","open":60038,"high":60514,"low":58513,"close":59942,"volume":82506,"rsi_14":43.52,"sma_20":63645.0,"sma_60":60650.0,"sma_120":59935.0},{"date":"2025-04-11","open":59370,"high":60514,"low":58989,"close":60133,"volume":30653,"rsi_14":43.81,"sma_20":63465.0,"sma_60":60803.33,"sma_120":59933.33},{"date":"2025-04-14","open":59656,"high":60323,"low":59180,"close":59656,"volume":28653,"rsi_14":44.97,"sma_20":63280.0,"sma_60":60953.33,"sma_120":59925.0},{"date":"2025-04-15","open":59561,"high":60705,"low":59466,"close":60133,"volume":46791,"rsi_14":47.37,"sma_20":63225.0,"sma_60":61111.67,"sma_120":59915.0},{"date":"2025-04-16","open":60323,"high":60323,"low":59275,"close":59847,"volume":19026,"rsi_14":45.79,"sma_20":63175.0,"sma_60":61260.0,"sma_120":59903.33},{"date":"2025-04-17","open":60038,"high":60038,"low":59085,"close":59466,"volume":31006,"rsi_14":47.03,"sma_20":63065.0,"sma_60":61405.0,"sma_120":59888.33},{"date":"2025-04-18","open":59275,"high":61944,"low":59275,"close":61753,"volume":52425,"rsi_14":61.67,"sma_20":63035.0,"sma_60":61593.33,"sma_120":59890.83},{"date":"2025-04-21","open":61943,"high":65374,"low":61086,"close":64898,"volume":102334,"rsi_14":72.0,"sma_20":63165.0,"sma_60":61835.0,"sma_120":59925.0},{"date":"2025-04-22","open":65279,"high":65374,"low":63659,"close":64326,"volume":54204,"rsi_14":67.37,"sma_20":63315.0,"sma_60":62066.67,"sma_120":59955.0},{"date":"2025-04-23","open":64517,"high":64517,"low":62896,"close":63087,"volume":48728,"rsi_14":64.97,"sma_20":63420.0,"sma_60":62263.33,"sma_120":59981.67},{"date":"2025-04-24","open":63278,"high":64898,"low":63278,"close":64231,"volume":56962,"rsi_14":55.19,"sma_20":63570.0,"sma_60":62495.0,"sma_120":60008.33},{"date":"2025-04-25","open":64517,"high":64517,"low":63659,"close":63849,"volume":34224,"rsi_14":56.29,"sma_20":63745.0,"sma_60":62708.33,"sma_120":60028.33},{"date":"2025-04-28","open":63659,"high":64802,"low":63564,"close":64231,"volume":39095,"rsi_14":66.42,"sma_20":64085.0,"sma_60":62931.67,"sma_120":60047.5},{"date":"2025-04-29","open":64707,"high":64707,"low":63468,"close":64421,"volume":36478,"rsi_14":72.22,"sma_20":64500.0,"sma_60":63183.33,"sma_120":60060.83},{"date":"2025-04-30","open":64040,"high":64993,"low":63849,"close":64612,"volume":35957,"rsi_14":70.59,"sma_20":64845.0,"sma_60":63416.67,"sma_120":60083.33},{"date":"2025-05-02","open":64231,"high":64802,"low":62992,"close":63659,"volume":53708,"rsi_14":64.57,"sma_20":65170.0,"sma_60":63623.33,"sma_120":60099.17},{"date":"2025-05-07","open":64517,"high":65088,"low":63182,"close":63564,"volume":53975,"rsi_14":66.67,"sma_20":65215.0,"sma_60":63828.33,"sma_120":60118.33},{"date":"2025-05-08","open":63373,"high":63659,"low":62325,"close":63373,"volume":78441,"rsi_14":64.17,"sma_20":65285.0,"sma_60":64003.33,"sma_120":60137.5},{"date":"2025-05-09","open":64326,"high":69091,"low":64326,"close":68710,"volume":288609,"rsi_14":76.88,"sma_20":65740.0,"sma_60":64285.0,"sma_120":60205.0},{"date":"2025-05-12","open":69472,"high":74237,"low":69377,"close":72236,"volume":262913,"rsi_14":82.52,"sma_20":66430.0,"sma_60":64616.67,"sma_120":60310.0},{"date":"2025-05-13","open":71759,"high":72617,"low":70520,"close":71950,"volume":87828,"rsi_14":78.92,"sma_20":67060.0,"sma_60":64928.33,"sma_120":60425.0},{"date":"2025-05-14","open":71473,"high":71569,"low":69377,"close":70806,"volume":72946,"rsi_14":68.9,"sma_20":67620.0,"sma_60":65223.33,"sma_120":60537.5},{"date":"2025-05-15","open":70616,"high":73665,"low":70330,"close":73189,"volume":95305,"rsi_14":75.41,"sma_20":68330.0,"sma_60":65543.33,"sma_120":60675.0},{"date":"2025-05-16","open":73189,"high":73284,"low":70711,"close":71092,"volume":48890,"rsi_14":71.88,"sma_20":68905.0,"sma_60":65801.67,"sma_120":60775.83},{"date":"2025-05-19","open":70425,"high":72236,"low":70330,"close":70806,"volume":52781,"rsi_14":68.85,"sma_20":69480.0,"sma_60":66046.67,"sma_120":60877.5},{"date":"2025-05-20","open":71664,"high":72998,"low":70139,"close":72331,"volume":76078,"rsi_14":72.82,"sma_20":70155.0,"sma_60":66276.67,"sma_120":61026.67},{"date":"2025-05-21","open":72426,"high":73475,"low":71092,"close":71759,"volume":44985,"rsi_14":70.05,"sma_20":70680.0,"sma_60":66465.0,"sma_120":61171.67},{"date":"2025-05-22","open":71664,"high":74523,"low":71664,"close":74332,"volume":116867,"rsi_14":73.42,"sma_20":71175.0,"sma_60":66665.0,"sma_120":61350.0},{"date":"2025-05-23","open":73665,"high":74713,"low":73379,"close":73856,"volume":55726,"rsi_14":71.56,"sma_20":71675.0,"sma_60":66843.33,"sma_120":61510.0},{"date":"2025-05-26","open":73760,"high":74237,"low":71473,"close":74237,"volume":50284,"rsi_14":75.34,"sma_20":72260.0,"sma_60":67056.67,"sma_120":61675.83},{"date":"2025-05-27","open":73570,"high":74046,"low":72903,"close":73665,"volume":32754,"rsi_14":73.66,"sma_20":72755.0,"sma_60":67278.33,"sma_120":61844.17},{"date":"2025-05-28","open":73093,"high":74427,"low":72712,"close":73475,"volume":51229,"rsi_14":73.66,"sma_20":73260.0,"sma_60":67486.67,"sma_120":62022.5},{"date":"2025-05-29","open":73284,"high":75952,"low":73093,"close":74999,"volume":68430,"rsi_14":67.93,"sma_20":73825.0,"sma_60":67746.67,"sma_120":62210.83},{"date":"2025-05-30","open":75285,"high":77668,"low":75285,"close":76810,"volume":118257,"rsi_14":64.46,"sma_20":74475.0,"sma_60":68048.33,"sma_120":62397.5},{"date":"2025-06-02","open":76715,"high":77668,"low":73093,"close":73951,"volume":89603,"rsi_14":55.44,"sma_20":74965.0,"sma_60":68243.33,"sma_120":62567.5},{"date":"2025-06-04","open":73856,"high":76143,"low":73189,"close":75571,"volume":83302,"rsi_14":62.63,"sma_20":75590.0,"sma_60":68443.33,"sma_120":62757.5},{"date":"2025-06-05","open":75476,"high":75666,"low":72903,"close":74427,"volume":101947,"rsi_14":53.51,"sma_20":76160.0,"sma_60":68618.33,"sma_120":62921.67},{"date":"2025-06-09","open":74427,"high":79955,"low":74427,"close":79192,"volume":165487,"rsi_14":69.95,"sma_20":76990.0,"sma_60":68871.67,"sma_120":63141.67},{"date":"2025-06-10","open":77858,"high":77858,"low":71283,"close":72045,"volume":494825,"rsi_14":52.28,"sma_20":77165.0,"sma_60":69006.67,"sma_120":63305.0},{"date":"2025-06-11","open":72998,"high":74904,"low":72807,"close":73284,"volume":210716,"rsi_14":51.77,"sma_20":77220.0,"sma_60":69168.33,"sma_120":63485.0},{"date":"2025-06-12","open":73189,"high":74046,"low":72236,"close":72903,"volume":122344,"rsi_14":52.14,"sma_20":77270.0,"sma_60":69325.0,"sma_120":63681.67},{"date":"2025-06-13","open":72617,"high":72807,"low":69567,"close":70616,"volume":189008,"rsi_14":42.96,"sma_20":77260.0,"sma_60":69448.33,"sma_120":63835.83},{"date":"2025-06-16","open":70616,"high":70901,"low":69472,"close":69949,"volume":76063,"rsi_14":42.65,"sma_20":77090.0,"sma_60":69566.67,"sma_120":63971.67},{"date":"2025-06-17","open":70044,"high":70901,"low":68710,"close":69567,"volume":114636,"rsi_14":41.22,"sma_20":77010.0,"sma_60":69713.33,"sma_120":64105.0},{"date":"2025-06-18","open":68900,"high":71283,"low":68614,"close":70901,"volume":104215,"rsi_14":44.95,"sma_20":77015.0,"sma_60":69890.0,"sma_120":64249.17},{"date":"2025-06-19","open":70997,"high":72617,"low":70044,"close":70806,"volume":85793,"rsi_14":45.1,"sma_20":76935.0,"sma_60":70051.67,"sma_120":64392.5},{"date":"2025-06-20","open":71283,"high":72807,"low":70425,"close":71473,"volume":77273,"rsi_14":43.32,"sma_20":76920.0,"sma_60":70211.67,"sma_120":64536.67},{"date":"2025-06-23","open":70711,"high":70997,"low":70044,"close":70520,"volume":48658,"rsi_14":37.69,"sma_20":76720.0,"sma_60":70353.33,"sma_120":64669.17},{"date":"2025-06-24","open":70997,"high":71854,"low":70901,"close":71473,"volume":50393,"rsi_14":44.76,"sma_20":76595.0,"sma_60":70528.33,"sma_120":64818.33},{"date":"2025-06-25","open":71854,"high":72617,"low":71378,"close":72236,"volume":68098,"rsi_14":42.68,"sma_20":76490.0,"sma_60":70723.33,"sma_120":64975.0},{"date":"2025-06-26","open":72522,"high":72712,"low":70997,"close":72426,"volume":74736,"rsi_14":45.41,"sma_20":76425.0,"sma_60":70916.67,"sma_120":65132.5},{"date":"2025-06-27","open":72620,"high":73395,"low":71458,"close":72136,"volume":79535,"rsi_14":27.84,"sma_20":76295.0,"sma_60":71100.0,"sma_120":65275.0},{"date":"2025-06-30","open":72329,"high":73491,"low":70974,"close":71845,"volume":80733,"rsi_14":44.26,"sma_20":76070.0,"sma_60":71326.67,"sma_120":65415.0},{"date":"2025-07-01","open":71555,"high":75428,"low":71555,"close":75041,"volume":132958,"rsi_14":52.11,"sma_20":75915.0,"sma_60":71630.0,"sma_120":65602.5},{"date":"2025-07-02","open":74556,"high":74944,"low":72717,"close":74944,"volume":61682,"rsi_14":53.24,"sma_20":75905.0,"sma_60":71905.0,"sma_120":65796.67},{"date":"2025-07-03","open":74847,"high":75525,"low":74072,"close":74750,"volume":56913,"rsi_14":63.25,"sma_20":75800.0,"sma_60":72186.67,"sma_120":66004.17},{"date":"2025-07-04","open":75041,"high":75331,"low":73201,"close":73588,"volume":68782,"rsi_14":60.66,"sma_20":75695.0,"sma_60":72356.67,"sma_120":66194.17},{"date":"2025-07-07","open":74556,"high":74944,"low":73588,"close":73879,"volume":68234,"rsi_14":63.64,"sma_20":75355.0,"sma_60":72543.33,"sma_120":66381.67},{"date":"2025-07-08","open":73975,"high":74363,"low":73104,"close":73782,"volume":64671,"rsi_14":58.33,"sma_20":75385.0,"sma_60":72763.33,"sma_120":66566.67},{"date":"2025-07-09","open":74266,"high":77849,"low":73975,"close":77074,"volume":123352,"rsi_14":68.79,"sma_20":75520.0,"sma_60":73056.67,"sma_120":66777.5},{"date":"2025-07-10","open":77171,"high":77945,"low":76009,"close":76299,"volume":218471,"rsi_14":63.38,"sma_20":75635.0,"sma_60":73321.67,"sma_120":66985.83},{"date":"2025-07-11","open":76687,"high":77074,"low":75331,"close":75622,"volume":61302,"rsi_14":64.75,"sma_20":75835.0,"sma_60":73571.67,"sma_120":67187.5},{"date":"2025-07-14","open":75815,"high":78333,"low":75234,"close":77945,"volume":80662,"rsi_14":67.97,"sma_20":76190.0,"sma_60":73870.0,"sma_120":67411.67},{"date":"2025-07-15","open":77752,"high":77752,"low":76202,"close":76202,"volume":55058,"rsi_14":58.9,"sma_20":76475.0,"sma_60":74130.0,"sma_120":67620.83},{"date":"2025-07-16","open":76009,"high":76202,"low":73298,"close":73685,"volume":109938,"rsi_14":50.27,"sma_20":76560.0,"sma_60":74351.67,"sma_120":67805.83},{"date":"2025-07-17","open":73975,"high":74072,"low":72329,"close":73491,"volume":75360,"rsi_14":54.02,"sma_20":76640.0,"sma_60":74576.67,"sma_120":67990.83},{"date":"2025-07-18","open":73491,"high":73588,"low":72039,"close":72233,"volume":63361,"rsi_14":51.09,"sma_20":76620.0,"sma_60":74740.0,"sma_120":68166.67},{"date":"2025-07-21","open":72426,"high":72814,"low":71458,"close":71748,"volume":57790,"rsi_14":39.1,"sma_20":76625.0,"sma_60":74840.0,"sma_120":68337.5},{"date":"2025-07-22","open":71555,"high":73201,"low":71555,"close":72620,"volume":55369,"rsi_14":42.68,"sma_20":76625.0,"sma_60":74965.0,"sma_120":68515.83},{"date":"2025-07-23","open":73298,"high":73298,"low":71748,"close":72233,"volume":99333,"rsi_14":42.17,"sma_20":76565.0,"sma_60":75105.0,"sma_120":68684.17},{"date":"2025-07-24","open":72426,"high":72523,"low":69909,"close":70490,"volume":64546,"rsi_14":40.7,"sma_20":76405.0,"sma_60":75195.0,"sma_120":68845.0},{"date":"2025-07-25","open":70490,"high":71071,"low":69618,"close":70006,"volume":48791,"rsi_14":38.51,"sma_20":76295.0,"sma_60":75283.33,"sma_120":68995.83},{"date":"2025-07-28","open":70006,"high":70296,"low":67779,"close":68650,"volume":81040,"rsi_14":35.83,"sma_20":76130.0,"sma_60":75341.67,"sma_120":69136.67},{"date":"2025-07-29","open":68263,"high":69134,"low":67682,"close":69134,"volume":75187,"rsi_14":24.05,"sma_20":75825.0,"sma_60":75405.0,"sma_120":69294.17},{"date":"2025-07-30","open":68456,"high":69715,"low":68456,"close":69521,"volume":33853,"rsi_14":27.27,"sma_20":75545.0,"sma_60":75471.67,"sma_120":69444.17},{"date":"2025-07-31","open":69037,"high":70102,"low":69037,"close":69521,"volume":41272,"rsi_14":28.57,"sma_20":75275.0,"sma_60":75555.0,"sma_120":69589.17},{"date":"2025-08-01","open":68844,"high":69425,"low":67779,"close":68263,"volume":46286,"rsi_14":13.24,"sma_20":75000.0,"sma_60":75618.33,"sma_120":69723.33},{"date":"2025-08-04","open":67875,"high":69812,"low":67391,"close":69134,"volume":29872,"rsi_14":21.26,"sma_20":74755.0,"sma_60":75700.0,"sma_120":69851.67},{"date":"2025-08-05","open":69037,"high":70006,"low":68456,"close":69037,"volume":41104,"rsi_14":26.47,"sma_20":74510.0,"sma_60":75686.67,"sma_120":69985.83},{"date":"2025-08-06","open":68747,"high":70393,"low":68747,"close":70199,"volume":49114,"rsi_14":34.82,"sma_20":74155.0,"sma_60":75631.67,"sma_120":70124.17},{"date":"2025-08-07","open":70102,"high":71168,"low":69521,"close":70780,"volume":41079,"rsi_14":42.86,"sma_20":73870.0,"sma_60":75591.67,"sma_120":70260.0},{"date":"2025-08-08","open":69909,"high":70490,"low":66907,"close":68166,"volume":168927,"rsi_14":35.43,"sma_20":73485.0,"sma_60":75526.67,"sma_120":70375.0},{"date":"2025-08-11","open":68553,"high":68553,"low":65261,"close":65648,"volume":143392,"rsi_14":25.0,"sma_20":72850.0,"sma_60":75376.67,"sma_120":70460.0},{"date":"2025-08-12","open":65552,"high":66036,"low":64583,"close":64971,"volume":90447,"rsi_14":24.49,"sma_20":72270.0,"sma_60":75251.67,"sma_120":70526.67},{"date":"2025-08-13","open":65552,"high":65552,"low":64293,"close":64583,"volume":42841,"rsi_14":27.07,"sma_20":71800.0,"sma_60":75125.0,"sma_120":70585.83},{"date":"2025-08-14","open":65164,"high":65261,"low":64390,"close":64777,"volume":74461,"rsi_14":29.23,"sma_20":71350.0,"sma_60":74975.0,"sma_120":70625.83},{"date":"2025-08-18","open":65067,"high":65261,"low":64099,"close":64196,"volume":35779,"rsi_14":31.15,"sma_20":70935.0,"sma_60":74825.0,"sma_120":70645.0},{"date":"2025-08-19","open":64002,"high":64390,"low":63518,"close":63809,"volume":34681,"rsi_14":27.27,"sma_20":70525.0,"sma_60":74623.33,"sma_120":70644.17},{"date":"2025-08-20","open":64390,"high":64486,"low":63131,"close":64099,"volume":62255,"rsi_14":26.67,"sma_20":70085.0,"sma_60":74435.0,"sma_120":70639.17},{"date":"2025-08-21","open":64002,"high":64583,"low":63809,"close":64099,"volume":30585,"rsi_14":26.67,"sma_20":69665.0,"sma_60":74240.0,"sma_120":70648.33},{"date":"2025-08-22","open":63906,"high":64390,"low":63518,"close":63809,"volume":32301,"rsi_14":29.09,"sma_20":69320.0,"sma_60":74050.0,"sma_120":70664.17},{"date":"2025-08-25","open":64002,"high":64583,"low":64002,"close":64293,"volume":22350,"rsi_14":26.42,"sma_20":69025.0,"sma_60":73871.67,"sma_120":70679.17},{"date":"2025-08-26","open":64293,"high":64971,"low":64099,"close":64390,"volume":42748,"rsi_14":27.36,"sma_20":68805.0,"sma_60":73668.33,"sma_120":70707.5},{"date":"2025-08-27","open":64390,"high":64390,"low":63421,"close":63906,"volume":33822,"rsi_14":17.17,"sma_20":68535.0,"sma_60":73425.0,"sma_120":70736.67},{"date":"2025-08-28","open":63906,"high":64971,"low":63615,"close":64583,"volume":37815,"rsi_14":18.0,"sma_20":68280.0,"sma_60":73243.33,"sma_120":70743.33},{"date":"2025-08-29","open":65067,"high":65067,"low":63615,"close":64002,"volume":32409,"rsi_14":22.78,"sma_20":67995.0,"sma_60":73023.33,"sma_120":70733.33},{"date":"2025-09-01","open":64390,"high":64874,"low":63712,"close":64196,"volume":44314,"rsi_14":36.36,"sma_20":67785.0,"sma_60":72826.67,"sma_120":70722.5},{"date":"2025-09-02","open":64196,"high":64583,"low":62453,"close":62647,"volume":100996,"rsi_14":31.25,"sma_20":67450.0,"sma_60":72520.0,"sma_120":70695.83},{"date":"2025-09-03","open":62453,"high":63228,"low":62259,"close":63034,"volume":44199,"rsi_14":37.5,"sma_20":67140.0,"sma_60":72345.0,"sma_120":70675.83},{"date":"2025-09-04","open":62647,"high":64486,"low":62647,"close":64486,"volume":33585,"rsi_14":48.05,"sma_20":66845.0,"sma_60":72173.33,"sma_120":70670.83},{"date":"2025-09-05","open":64196,"high":65164,"low":64002,"close":64777,"volume":46917,"rsi_14":54.05,"sma_20":66535.0,"sma_60":72013.33,"sma_120":70669.17},{"date":"2025-09-08","open":65164,"high":65358,"low":64293,"close":64971,"volume":43520,"rsi_14":58.33,"sma_20":66370.0,"sma_60":71896.67,"sma_120":70672.5},{"date":"2025-09-09","open":65648,"high":66133,"low":64874,"close":65648,"volume":51718,"rsi_14":60.53,"sma_20":66370.0,"sma_60":71803.33,"sma_120":70685.0},{"date":"2025-09-10","open":65648,"high":66520,"low":65455,"close":65939,"volume":33279,"rsi_14":62.03,"sma_20":66420.0,"sma_60":71721.67,"sma_120":70717.5},{"date":"2025-09-11","open":65939,"high":66326,"low":65455,"close":65842,"volume":49827,"rsi_14":63.64,"sma_20":66485.0,"sma_60":71615.0,"sma_120":70752.5},{"date":"2025-09-12","open":66036,"high":66520,"low":65745,"close":66133,"volume":27844,"rsi_14":62.67,"sma_20":66555.0,"sma_60":71515.0,"sma_120":70783.33},{"date":"2025-09-15","open":65939,"high":68166,"low":65939,"close":67779,"volume":89343,"rsi_14":69.23,"sma_20":66740.0,"sma_60":71431.67,"sma_120":70821.67},{"date":"2025-09-16","open":68360,"high":69134,"low":67972,"close":68069,"volume":59409,"rsi_14":74.16,"sma_20":66960.0,"sma_60":71370.0,"sma_120":70861.67},{"date":"2025-09-17","open":67875,"high":69618,"low":67779,"close":69231,"volume":62058,"rsi_14":75.53,"sma_20":67225.0,"sma_60":71311.67,"sma_120":70920.0},{"date":"2025-09-18","open":69040,"high":70489,"low":69040,"close":70102,"volume":74018,"rsi_14":82.83,"sma_20":67545.0,"sma_60":71258.33,"sma_120":70990.83},{"date":"2025-09-19","open":72600,"high":73800,"low":71800,"close":72500,"volume":72647,"rsi_14":81.63,"sma_20":67875.0,"sma_60":71200.0,"sma_120":71058.33},{"date":"2025-09-22","open":70683,"high":70780,"low":69231,"close":69521,"volume":53280,"rsi_14":89.89,"sma_20":68145.0,"sma_60":71155.0,"sma_120":71127.5},{"date":"2025-09-23","open":68940,"high":69618,"low":67972,"close":69134,"volume":72592,"rsi_14":85.39,"sma_20":68390.0,"sma_60":71108.33,"sma_120":71217.5},{"date":"2025-09-24","open":69328,"high":69328,"low":67779,"close":68360,"volume":34716,"rsi_14":74.39,"sma_20":68620.0,"sma_60":70993.33,"sma_120":71311.67},{"date":"2025-09-25","open":68360,"high":69425,"low":67972,"close":68940,"volume":24781,"rsi_14":75.29,"sma_20":68845.0,"sma_60":70890.0,"sma_120":71397.5},{"date":"2025-09-26","open":68263,"high":68940,"low":67779,"close":68069,"volume":36193,"rsi_14":67.39,"sma_20":69055.0,"sma_60":70775.0,"sma_120":71480.83},{"date":"2025-09-29","open":68747,"high":69812,"low":68263,"close":68360,"volume":24016,"rsi_14":65.91,"sma_20":69270.0,"sma_60":70685.0,"sma_120":71520.83},{"date":"2025-09-30","open":68166,"high":69134,"low":67972,"close":68553,"volume":30031,"rsi_14":65.52,"sma_20":69575.0,"sma_60":70593.33,"sma_120":71568.33},{"date":"2025-10-01","open":68747,"high":69037,"low":67488,"close":67585,"volume":34568,"rsi_14":59.38,"sma_20":69810.0,"sma_60":70486.67,"sma_120":71625.0},{"date":"2025-10-02","open":68265,"high":68653,"low":67099,"close":67585,"volume":50688,"rsi_14":56.84,"sma_20":69960.0,"sma_60":70320.0,"sma_120":71688.33},{"date":"2025-10-10","open":66810,"high":67004,"low":64680,"close":64777,"volume":96240,"rsi_14":35.24,"sma_20":69960.0,"sma_60":70121.67,"sma_120":71721.67},{"date":"2025-10-13","open":64874,"high":65067,"low":64099,"close":64777,"volume":79927,"rsi_14":33.33,"sma_20":69950.0,"sma_60":69935.0,"sma_120":71753.33},{"date":"2025-10-14","open":64390,"high":65067,"low":64099,"close":64777,"volume":77375,"rsi_14":24.44,"sma_20":69905.0,"sma_60":69708.33,"sma_120":71789.17},{"date":"2025-10-15","open":64874,"high":65067,"low":64293,"close":64874,"volume":146918,"rsi_14":15.0,"sma_20":69850.0,"sma_60":69513.33,"sma_120":71821.67},{"date":"2025-10-16","open":64680,"high":65745,"low":64583,"close":65164,"volume":84364,"rsi_14":18.29,"sma_20":69815.0,"sma_60":69366.67,"sma_120":71859.17},{"date":"2025-10-17","open":64971,"high":65358,"low":64486,"close":64777,"volume":43226,"rsi_14":18.99,"sma_20":69745.0,"sma_60":69216.67,"sma_120":71896.67},{"date":"2025-10-20","open":64777,"high":65261,"low":63906,"close":65067,"volume":42302,"rsi_14":23.08,"sma_20":69605.0,"sma_60":69093.33,"sma_120":71916.67},{"date":"2025-10-21","open":65067,"high":65261,"low":64390,"close":64486,"volume":53490,"rsi_14":23.68,"sma_20":69420.0,"sma_60":68968.33,"sma_120":71904.17},{"date":"2025-10-22","open":64390,"high":66520,"low":64390,"close":66229,"volume":66731,"rsi_14":34.09,"sma_20":69265.0,"sma_60":68858.33,"sma_120":71911.67},{"date":"2025-10-23","open":65648,"high":66617,"low":65261,"close":65358,"volume":43329,"rsi_14":34.09,"sma_20":69010.0,"sma_60":68740.0,"sma_120":71922.5},{"date":"2025-10-24","open":65842,"high":65842,"low":64390,"close":64971,"volume":56585,"rsi_14":30.34,"sma_20":68740.0,"sma_60":68645.0,"sma_120":71920.0},{"date":"2025-10-27","open":64971,"high":65552,"low":64680,"close":65261,"volume":43608,"rsi_14":31.11,"sma_20":68520.0,"sma_60":68563.33,"sma_120":71923.33},{"date":"2025-10-28","open":65261,"high":66133,"low":64390,"close":64777,"volume":50711,"rsi_14":32.94,"sma_20":68295.0,"sma_60":68496.67,"sma_120":71919.17},{"date":"2025-10-29","open":65067,"high":65067,"low":63906,"close":64196,"volume":52811,"rsi_14":31.46,"sma_20":68080.0,"sma_60":68411.67,"sma_120":71908.33},{"date":"2025-10-30","open":64002,"high":64874,"low":63228,"close":63421,"volume":78351,"rsi_14":40.0,"sma_20":67795.0,"sma_60":68306.67,"sma_120":71889.17},{"date":"2025-10-31","open":63518,"high":63518,"low":62550,"close":63034,"volume":75454,"rsi_14":37.84,"sma_20":67535.0,"sma_60":68195.0,"sma_120":71875.0},{"date":"2025-11-03","open":63034,"high":63421,"low":62066,"close":62356,"volume":54314,"rsi_14":34.57,"sma_20":67225.0,"sma_60":68093.33,"sma_120":71855.83},{"date":"2025-11-04","open":61969,"high":62744,"low":60710,"close":62453,"volume":77277,"rsi_14":34.57,"sma_20":66910.0,"sma_60":67978.33,"sma_120":71839.17},{"date":"2025-11-05","open":62647,"high":62840,"low":61194,"close":62066,"volume":100892,"rsi_14":30.49,"sma_20":66625.0,"sma_60":67858.33,"sma_120":71772.5},{"date":"2025-11-06","open":62744,"high":65939,"low":61969,"close":65261,"volume":152449,"rsi_14":52.25,"sma_20":66515.0,"sma_60":67773.33,"sma_120":71702.5},{"date":"2025-11-07","open":64874,"high":65067,"low":63131,"close":64390,"volume":102381,"rsi_14":47.01,"sma_20":66495.0,"sma_60":67663.33,"sma_120":71627.5},{"date":"2025-11-10","open":65842,"high":68747,"low":65358,"close":67972,"volume":131122,"rsi_14":62.16,"sma_20":66660.0,"sma_60":67660.0,"sma_120":71593.33},{"date":"2025-11-11","open":67585,"high":67972,"low":66423,"close":67101,"volume":83854,"rsi_14":53.24,"sma_20":66780.0,"sma_60":67685.0,"sma_120":71530.83},{"date":"2025-11-12","open":67391,"high":69715,"low":66810,"close":69521,"volume":83598,"rsi_14":63.87,"sma_20":67020.0,"sma_60":67763.33,"sma_120":71507.5},{"date":"2025-11-13","open":68844,"high":70296,"low":68844,"close":69425,"volume":86305,"rsi_14":65.13,"sma_20":67240.0,"sma_60":67846.67,"sma_120":71485.83},{"date":"2025-11-14","open":69134,"high":71942,"low":69037,"close":70490,"volume":148916,"rsi_14":66.88,"sma_20":67535.0,"sma_60":67945.0,"sma_120":71460.0},{"date":"2025-11-17","open":70296,"high":71845,"low":70102,"close":70780,"volume":43493,"rsi_14":69.62,"sma_20":67830.0,"sma_60":68058.33,"sma_120":71441.67},{"date":"2025-11-18","open":70102,"high":72717,"low":70102,"close":70683,"volume":136789,"rsi_14":71.9,"sma_20":68150.0,"sma_60":68176.67,"sma_120":71400.0},{"date":"2025-11-19","open":71361,"high":73007,"low":69618,"close":69812,"volume":130627,"rsi_14":71.43,"sma_20":68335.0,"sma_60":68275.0,"sma_120":71355.0},{"date":"2025-11-20","open":69715,"high":72136,"low":68940,"close":70974,"volume":61164,"rsi_14":75.31,"sma_20":68625.0,"sma_60":68393.33,"sma_120":71316.67},{"date":"2025-11-21","open":71652,"high":72136,"low":70102,"close":71942,"volume":96019,"rsi_14":80.0,"sma_20":68985.0,"sma_60":68533.33,"sma_120":71291.67},{"date":"2025-11-24","open":71555,"high":72910,"low":68844,"close":69328,"volume":118273,"rsi_14":68.59,"sma_20":69195.0,"sma_60":68620.0,"sma_120":71245.83},{"date":"2025-11-25","open":69812,"high":69812,"low":68456,"close":68844,"volume":51215,"rsi_14":68.23,"sma_20":69405.0,"sma_60":68696.67,"sma_120":71182.5},{"date":"2025-11-26","open":70006,"high":70102,"low":68553,"close":69715,"volume":49144,"rsi_14":63.69,"sma_20":69690.0,"sma_60":68796.67,"sma_120":71110.83},{"date":"2025-11-27","open":69231,"high":70102,"low":68747,"close":69715,"volume":60342,"rsi_14":67.3,"sma_20":70015.0,"sma_60":68885.0,"sma_120":71064.17},{"date":"2025-11-28","open":70102,"high":70102,"low":68553,"close":69231,"volume":56561,"rsi_14":55.12,"sma_20":70335.0,"sma_60":68975.0,"sma_120":70999.17},{"date":"2025-12-01","open":69328,"high":71458,"low":69231,"close":71167,"volume":94909,"rsi_14":65.22,"sma_20":70790.0,"sma_60":69095.0,"sma_120":70960.83},{"date":"2025-12-02","open":71361,"high":72910,"low":70587,"close":72233,"volume":67752,"rsi_14":61.29,"sma_20":71295.0,"sma_60":69260.0,"sma_120":70890.0},{"date":"2025-12-03","open":72039,"high":73685,"low":72039,"close":73395,"volume":97985,"rsi_14":65.19,"sma_20":71880.0,"sma_60":69438.33,"sma_120":70891.67},{"date":"2025-12-04","open":73395,"high":73685,"low":71942,"close":72523,"volume":41685,"rsi_14":57.89,"sma_20":72255.0,"sma_60":69576.67,"sma_120":70875.0},{"date":"2025-12-05","open":72233,"high":72523,"low":70780,"close":71845,"volume":46415,"rsi_14":54.01,"sma_20":72640.0,"sma_60":69698.33,"sma_120":70855.83},{"date":"2025-12-08","open":72233,"high":72233,"low":69812,"close":70102,"volume":59669,"rsi_14":48.05,"sma_20":72750.0,"sma_60":69786.67,"sma_120":70841.67},{"date":"2025-12-09","open":70780,"high":70974,"low":68747,"close":69521,"volume":59966,"rsi_14":49.01,"sma_20":72875.0,"sma_60":69853.33,"sma_120":70828.33},{"date":"2025-12-10","open":69812,"high":69909,"low":69037,"close":69231,"volume":30428,"rsi_14":43.66,"sma_20":72860.0,"sma_60":69910.0,"sma_120":70815.83},{"date":"2025-12-11","open":69909,"high":70683,"low":68844,"close":70199,"volume":68757,"rsi_14":43.66,"sma_20":72900.0,"sma_60":69985.0,"sma_120":70800.0},{"date":"2025-12-12","open":70199,"high":73782,"low":69328,"close":73007,"volume":280823,"rsi_14":63.19,"sma_20":73030.0,"sma_60":70103.33,"sma_120":70809.17},{"date":"2025-12-15","open":71748,"high":75622,"low":71652,"close":73298,"volume":118863,"rsi_14":66.2,"sma_20":73160.0,"sma_60":70198.33,"sma_120":70815.0},{"date":"2025-12-16","open":74363,"high":74363,"low":72136,"close":72136,"volume":48037,"rsi_14":58.62,"sma_20":73235.0,"sma_60":70268.33,"sma_120":70819.17},{"date":"2025-12-17","open":72814,"high":74072,"low":71942,"close":72910,"volume":44833,"rsi_14":60.78,"sma_20":73395.0,"sma_60":70331.67,"sma_120":70821.67},{"date":"2025-12-18","open":72910,"high":74653,"low":72136,"close":73491,"volume":72502,"rsi_14":64.29,"sma_20":73525.0,"sma_60":70386.67,"sma_120":70822.5},{"date":"2025-12-19","open":73782,"high":73879,"low":71264,"close":71942,"volume":47749,"rsi_14":52.67,"sma_20":73525.0,"sma_60":70416.67,"sma_120":70808.33},{"date":"2025-12-22","open":72523,"high":72814,"low":71458,"close":72814,"volume":29374,"rsi_14":52.03,"sma_20":73705.0,"sma_60":70473.33,"sma_120":70814.17},{"date":"2025-12-23","open":72814,"high":73588,"low":72233,"close":72329,"volume":25254,"rsi_14":46.1,"sma_20":73885.0,"sma_60":70528.33,"sma_120":70818.33},{"date":"2025-12-24","open":72620,"high":74460,"low":71942,"close":73104,"volume":54133,"rsi_14":52.14,"sma_20":74060.0,"sma_60":70610.0,"sma_120":70801.67},{"date":"2025-12-26","open":72814,"high":73104,"low":71168,"close":71168,"volume":30209,"rsi_14":47.71,"sma_20":74135.0,"sma_60":70648.33,"sma_120":70769.17},{"date":"2025-12-29","open":70393,"high":71264,"low":70006,"close":70393,"volume":27892,"rsi_14":51.05,"sma_20":74195.0,"sma_60":70688.33,"sma_120":70731.67},{"date":"2025-12-30","open":70199,"high":70587,"low":68263,"close":70199,"volume":73511,"rsi_14":52.52,"sma_20":74145.0,"sma_60":70720.0,"sma_120":70702.5},{"date":"2026-01-02","open":70199,"high":70393,"low":66036,"close":66423,"volume":119544,"rsi_14":41.71,"sma_20":73845.0,"sma_60":70683.33,"sma_120":70638.33},{"date":"2026-01-05","open":66713,"high":67004,"low":65745,"close":66423,"volume":63861,"rsi_14":38.18,"sma_20":73485.0,"sma_60":70663.33,"sma_120":70575.0},{"date":"2026-01-06","open":67391,"high":67391,"low":66036,"close":66713,"volume":42599,"rsi_14":26.62,"sma_20":73185.0,"sma_60":70651.67,"sma_120":70485.83},{"date":"2026-01-07","open":66810,"high":68747,"low":66713,"close":67682,"volume":70494,"rsi_14":30.14,"sma_20":72970.0,"sma_60":70701.67,"sma_120":70411.67},{"date":"2026-01-08","open":67585,"high":67682,"low":66326,"close":66713,"volume":38879,"rsi_14":30.56,"sma_20":72795.0,"sma_60":70735.0,"sma_120":70335.0},{"date":"2026-01-09","open":66907,"high":67294,"low":65648,"close":66326,"volume":54757,"rsi_14":25.71,"sma_20":72630.0,"sma_60":70761.67,"sma_120":70235.0},{"date":"2026-01-12","open":66617,"high":68166,"low":65939,"close":67682,"volume":70996,"rsi_14":29.73,"sma_20":72550.0,"sma_60":70810.0,"sma_120":70161.67},{"date":"2026-01-13","open":68166,"high":69618,"low":67585,"close":68940,"volume":68742,"rsi_14":39.31,"sma_20":72485.0,"sma_60":70875.0,"sma_120":70120.83},{"date":"2026-01-14","open":69521,"high":71652,"low":68553,"close":70780,"volume":77755,"rsi_14":43.23,"sma_20":72370.0,"sma_60":70978.33,"sma_120":70097.5},{"date":"2026-01-15","open":70199,"high":71942,"low":70102,"close":70974,"volume":62969,"rsi_14":45.39,"sma_20":72250.0,"sma_60":71080.0,"sma_120":70086.67},{"date":"2026-01-16","open":71652,"high":73685,"low":71458,"close":72523,"volume":97952,"rsi_14":68.42,"sma_20":70860.0,"sma_60":69118.33,"sma_120":70972.5},{"date":"2026-01-19","open":72136,"high":73588,"low":72039,"close":72426,"volume":59124,"rsi_14":54.61,"sma_20":72245.0,"sma_60":71325.0,"sma_120":70091.67},{"date":"2026-01-20","open":72233,"high":73588,"low":72233,"close":73104,"volume":59198,"rsi_14":60.0,"sma_20":72225.0,"sma_60":71458.33,"sma_120":70099.17},{"date":"2026-01-21","open":72136,"high":73104,"low":71845,"close":73007,"volume":38813,"rsi_14":60.43,"sma_20":72280.0,"sma_60":71596.67,"sma_120":70120.83},{"date":"2026-01-22","open":72717,"high":76009,"low":72717,"close":74653,"volume":133702,"rsi_14":86.32,"sma_20":72375.0,"sma_60":71758.33,"sma_120":70160.83},{"date":"2026-01-23","open":75331,"high":76493,"low":74363,"close":76396,"volume":75108,"rsi_14":88.15,"sma_20":72585.0,"sma_60":71958.33,"sma_120":70227.5},{"date":"2026-01-26","open":76590,"high":78623,"low":73201,"close":73395,"volume":120941,"rsi_14":71.17,"sma_20":72600.0,"sma_60":72116.67,"sma_120":70264.17},{"date":"2026-01-27","open":73685,"high":75331,"low":73685,"close":74460,"volume":72080,"rsi_14":71.34,"sma_20":72770.0,"sma_60":72306.67,"sma_120":70306.67},{"date":"2026-01-28","open":74460,"high":74847,"low":72814,"close":74169,"volume":110142,"rsi_14":74.52,"sma_20":72965.0,"sma_60":72498.33,"sma_120":70346.67},{"date":"2026-01-29","open":73975,"high":77461,"low":72717,"close":76493,"volume":139889,"rsi_14":79.66,"sma_20":73290.0,"sma_60":72741.67,"sma_120":70417.5},{"date":"2026-01-30","open":76880,"high":82399,"low":76880,"close":81334,"volume":346889,"rsi_14":83.1,"sma_20":74060.0,"sma_60":73066.67,"sma_120":70522.5},{"date":"2026-02-02","open":82303,"high":84239,"low":80172,"close":80656,"volume":150033,"rsi_14":79.23,"sma_20":74795.0,"sma_60":73386.67,"sma_120":70622.5},{"date":"2026-02-03","open":81431,"high":87918,"low":80850,"close":87144,"volume":302638,"rsi_14":83.14,"sma_20":75850.0,"sma_60":73763.33,"sma_120":70768.33},{"date":"2026-02-04","open":85982,"high":93244,"low":85788,"close":92857,"volume":309020,"rsi_14":85.76,"sma_20":72430.0,"sma_60":69638.33,"sma_120":71079.17},{"date":"2026-02-05","open":94309,"high":96730,"low":92566,"close":93438,"volume":215696,"rsi_14":86.26,"sma_20":74050.0,"sma_60":70161.67,"sma_120":71253.33},{"date":"2026-02-06","open":94406,"high":94503,"low":90533,"close":93922,"volume":155639,"rsi_14":86.01,"sma_20":75530.0,"sma_60":70668.33,"sma_120":71420.83},{"date":"2026-02-09","open":94793,"high":96827,"low":93631,"close":95665,"volume":161967,"rsi_14":86.61,"sma_20":77145.0,"sma_60":71200.0,"sma_120":71606.67},{"date":"2026-02-10","open":96149,"high":111351,"low":95761,"close":109898,"volume":678290,"rsi_14":90.74,"sma_20":79310.0,"sma_60":71973.33,"sma_120":71935.0},{"date":"2026-02-11","open":110770,"high":116192,"low":107574,"close":111544,"volume":376206,"rsi_14":92.67,"sma_20":81605.0,"sma_60":72763.33,"sma_120":72283.33},{"date":"2026-02-12","open":110866,"high":111835,"low":106219,"close":108252,"volume":304688,"rsi_14":86.53,"sma_20":83605.0,"sma_60":73491.67,"sma_120":72606.67},{"date":"2026-02-13","open":107381,"high":112222,"low":106509,"close":109704,"volume":205219,"rsi_14":86.65,"sma_20":85685.0,"sma_60":74246.67,"sma_120":72930.83},{"date":"2026-02-19","open":108058,"high":109027,"low":105250,"close":107671,"volume":216119,"rsi_14":87.64,"sma_20":87605.0,"sma_60":74961.67,"sma_120":73238.33},{"date":"2026-02-20","open":106316,"high":110576,"low":105735,"close":106219,"volume":184672,"rsi_14":86.01,"sma_20":89435.0,"sma_60":75623.33,"sma_120":73527.5},{"date":"2026-02-23","open":106703,"high":111835,"low":105638,"close":109995,"volume":227324,"rsi_14":86.75,"sma_20":91465.0,"sma_60":76345.0,"sma_120":73857.5},{"date":"2026-02-24","open":109027,"high":110673,"low":105541,"close":108155,"volume":160507,"rsi_14":83.93,"sma_20":93445.0,"sma_60":77015.0,"sma_120":74163.33},{"date":"2026-02-25","open":108058,"high":109220,"low":106122,"close":108639,"volume":107550,"rsi_14":80.94,"sma_20":98300.0,"sma_60":81590.0,"sma_120":75143.33},{"date":"2026-02-26","open":107671,"high":109123,"low":103217,"close":103798,"volume":158041,"rsi_14":76.87,"sma_20":97035.0,"sma_60":78253.33,"sma_120":74726.67},{"date":"2026-02-27","open":102636,"high":106412,"low":101087,"close":104282,"volume":182849,"rsi_14":64.9,"sma_20":101410.0,"sma_60":82771.67,"sma_120":75828.33},{"date":"2026-03-03","open":102249,"high":106509,"low":99828,"close":100409,"volume":119843,"rsi_14":58.37,"sma_20":102765.0,"sma_60":83308.33,"sma_120":76141.67},{"date":"2026-03-04","open":98666,"high":98666,"low":87241,"close":89177,"volume":225672,"rsi_14":45.47,"sma_20":103420.0,"sma_60":83618.33,"sma_120":76356.67},{"date":"2026-03-05","open":93631,"high":95084,"low":90339,"close":92953,"volume":148382,"rsi_14":47.51,"sma_20":104020.0,"sma_60":83975.0,"sma_120":76617.5},{"date":"2026-03-06","open":91114,"high":95277,"low":90726,"close":93728,"volume":89357,"rsi_14":30.26,"sma_20":104695.0,"sma_60":84325.0,"sma_120":76881.67},{"date":"2026-03-09","open":88112,"high":89661,"low":86757,"close":89080,"volume":104335,"rsi_14":24.45,"sma_20":104795.0,"sma_60":84610.0,"sma_120":77093.33},{"date":"2026-03-10","open":91307,"high":94406,"low":89952,"close":90920,"volume":93336,"rsi_14":29.61,"sma_20":104695.0,"sma_60":84938.33,"sma_120":77318.33},{"date":"2026-03-11","open":92857,"high":99054,"low":92373,"close":95084,"volume":97277,"rsi_14":33.83,"sma_20":104780.0,"sma_60":85368.33,"sma_120":77577.5},{"date":"2026-03-12","open":94890,"high":97504,"low":92953,"close":94115,"volume":134273,"rsi_14":34.65,"sma_20":104790.0,"sma_60":85791.67,"sma_120":77822.5},{"date":"2026-03-13","open":91404,"high":95761,"low":91211,"close":92953,"volume":75861,"rsi_14":34.88,"sma_20":104650.0,"sma_60":86200.0,"sma_120":78055.0},{"date":"2026-03-16","open":92857,"high":103508,"low":91985,"close":99247,"volume":185398,"rsi_14":38.41,"sma_20":104100.0,"sma_60":83356.67,"sma_120":76645.83},{"date":"2026-03-17","open":98860,"high":101765,"low":97117,"close":100215,"volume":94906,"rsi_14":41.28,"sma_20":103515.0,"sma_60":83966.67,"sma_120":76837.5},{"date":"2026-03-18","open":103023,"high":103604,"low":100409,"close":102055,"volume":97763,"rsi_14":42.98,"sma_20":103195.0,"sma_60":84606.67,"sma_120":77060.0},{"date":"2026-03-19","open":99634,"high":105154,"low":99150,"close":104089,"volume":103857,"rsi_14":50.33,"sma_20":102905.0,"sma_60":85276.67,"sma_120":77321.67},{"date":"2026-03-20","open":104573,"high":112997,"low":104573,"close":109898,"volume":218992,"rsi_14":55.69,"sma_20":103020.0,"sma_60":86053.33,"sma_120":77635.0},{"date":"2026-03-23","open":105250,"high":105638,"low":96827,"close":97407,"volume":188637,"rsi_14":47.41,"sma_20":102565.0,"sma_60":86610.0,"sma_120":77851.67},{"date":"2026-03-24","open":100700,"high":102442,"low":99731,"close":101668,"volume":92006,"rsi_14":62.24,"sma_20":102135.0,"sma_60":87250.0,"sma_120":78109.17},{"date":"2026-03-25","open":104573,"high":111254,"low":104379,"close":107768,"volume":143316,"rsi_14":63.88,"sma_20":102115.0,"sma_60":87965.0,"sma_120":78411.67},{"date":"2026-03-26","open":108639,"high":112125,"low":107187,"close":110479,"volume":173529,"rsi_14":65.15,"sma_20":102210.0,"sma_60":88741.67,"sma_120":78740.83},{"date":"2026-03-27","open":107962,"high":112706,"low":107671,"close":110770,"volume":201593,"rsi_14":71.29,"sma_20":102570.0,"sma_60":89530.0,"sma_120":79087.5},{"date":"2026-03-30","open":108189,"high":108189,"low":102333,"close":106601,"volume":175244,"rsi_14":61.7,"sma_20":102555.0,"sma_60":90196.67,"sma_120":79380.0},{"date":"2026-03-31","open":104913,"high":112358,"low":104516,"close":107395,"volume":152995,"rsi_14":59.23,"sma_20":102780.0,"sma_60":90885.0,"sma_120":79690.83},{"date":"2026-04-01","open":108876,"high":109966,"low":104418,"close":105013,"volume":104147,"rsi_14":57.94,"sma_20":103475.0,"sma_60":91546.67,"sma_120":79979.17},{"date":"2026-04-02","open":104715,"high":106204,"low":100447,"close":101539,"volume":148253,"rsi_14":55.44,"sma_20":103790.0,"sma_60":92160.0,"sma_120":80233.33},{"date":"2026-04-03","open":102432,"high":103722,"low":98363,"close":98760,"volume":92559,"rsi_14":47.23,"sma_20":103925.0,"sma_60":92733.33,"sma_120":80464.17},{"date":"2026-04-06","open":99256,"high":104219,"low":98363,"close":103822,"volume":89788,"rsi_14":50.94,"sma_20":104555.0,"sma_60":93403.33,"sma_120":80748.33},{"date":"2026-04-07","open":102829,"high":106204,"low":101539,"close":103325,"volume":118867,"rsi_14":48.86,"sma_20":105065.0,"sma_60":94063.33,"sma_120":81020.83},{"date":"2026-04-08","open":109181,"high":109976,"low":105608,"close":106402,"volume":116360,"rsi_14":49.74,"sma_20":105515.0,"sma_60":94781.67,"sma_120":81320.0},{"date":"2026-04-09","open":105807,"high":110571,"low":105707,"close":110373,"volume":111231,"rsi_14":47.94,"sma_20":106215.0,"sma_60":95511.67,"sma_120":81642.5},{"date":"2026-04-10","open":109281,"high":110968,"low":105509,"close":106005,"volume":83583,"rsi_14":56.54,"sma_20":106755.0,"sma_60":96183.33,"sma_120":81923.33},{"date":"2026-04-13","open":106204,"high":107196,"low":102531,"close":103623,"volume":54073,"rsi_14":49.34,"sma_20":106850.0,"sma_60":96753.33,"sma_120":82206.67},{"date":"2026-04-14","open":103722,"high":105112,"low":101737,"close":104516,"volume":160473,"rsi_14":42.5,"sma_20":106940.0,"sma_60":97353.33,"sma_120":82519.17},{"date":"2026-04-15","open":105310,"high":107792,"low":103822,"close":106601,"volume":119869,"rsi_14":41.48,"sma_20":107040.0,"sma_60":97946.67,"sma_120":82855.0},{"date":"2026-04-16","open":107891,"high":121092,"low":107296,"close":120794,"volume":376854,"rsi_14":56.85,"sma_20":107750.0,"sma_60":98780.0,"sma_120":83313.33},{"date":"2026-04-17","open":119306,"high":123077,"low":117916,"close":120397,"volume":124506,"rsi_14":64.88,"sma_20":108140.0,"sma_60":99588.33,"sma_120":83766.67},{"date":"2026-04-20","open":120397,"high":125261,"low":119306,"close":119405,"volume":136850,"rsi_14":62.9,"sma_20":109125.0,"sma_60":100375.0,"sma_120":84216.67},{"date":"2026-04-21","open":119703,"high":124070,"low":115832,"close":117023,"volume":102397,"rsi_14":62.63,"sma_20":109770.0,"sma_60":101123.33,"sma_120":84650.0},{"date":"2026-04-22","open":118611,"high":120794,"low":116427,"close":117817,"volume":98383,"rsi_14":68.55,"sma_20":110140.0,"sma_60":101900.0,"sma_120":85087.5},{"date":"2026-04-23","open":124070,"high":124467,"low":117122,"close":120894,"volume":108416,"rsi_14":75.06,"sma_20":110525.0,"sma_60":102708.33,"sma_120":85550.83},{"date":"2026-04-24","open":123871,"high":133003,"low":122780,"close":132010,"volume":248116,"rsi_14":78.06,"sma_20":111455.0,"sma_60":103686.67,"sma_120":86110.0},{"date":"2026-04-27","open":136477,"high":140249,"low":131018,"close":132308,"volume":220620,"rsi_14":78.97,"sma_20":112750.0,"sma_60":104715.0,"sma_120":86667.5},{"date":"2026-04-28","open":129727,"high":135584,"low":128040,"close":131613,"volume":145239,"rsi_14":76.46,"sma_20":113970.0,"sma_60":105740.0,"sma_120":87218.33},{"date":"2026-04-29","open":134492,"high":137072,"low":130621,"close":133301,"volume":106554,"rsi_14":75.27,"sma_20":115385.0,"sma_60":106778.33,"sma_120":87787.5},{"date":"2026-04-30","open":133301,"high":140050,"low":130224,"close":134293,"volume":133222,"rsi_14":88.46,"sma_20":117460.0,"sma_60":109730.0,"sma_120":103216.67},{"date":"2026-05-04","open":138660,"high":140844,"low":132010,"close":137469,"volume":143107,"rsi_14":89.56,"sma_20":118985.0,"sma_60":109201.67,"sma_120":89472.5},{"date":"2026-05-06","open":132606,"high":134591,"low":130224,"close":130819,"volume":189564,"rsi_14":77.1,"sma_20":120345.0,"sma_60":109898.33,"sma_120":90015.83},{"date":"2026-05-07","open":131316,"high":138164,"low":130025,"close":135087,"volume":136329,"rsi_14":78.08,"sma_20":121945.0,"sma_60":110568.33,"sma_120":90592.5},{"date":"2026-05-08","open":135881,"high":138958,"low":131117,"close":137072,"volume":159363,"rsi_14":71.13,"sma_20":123490.0,"sma_60":111261.67,"sma_120":91184.17},{"date":"2026-05-11","open":147891,"high":150571,"low":138660,"close":143921,"volume":258451,"rsi_14":76.16,"sma_20":125180.0,"sma_60":112061.67,"sma_120":91827.5},{"date":"2026-05-12","open":147196,"high":156824,"low":141539,"close":150571,"volume":298410,"rsi_14":80.78,"sma_20":127425.0,"sma_60":112943.33,"sma_120":92524.17},{"date":"2026-05-13","open":153847,"high":163574,"low":153648,"close":158909,"volume":268128,"rsi_14":87.02,"sma_20":130210.0,"sma_60":113720.0,"sma_120":93291.67},{"date":"2026-05-14","open":158809,"high":174393,"low":156229,"close":174393,"volume":181773,"rsi_14":89.69,"sma_20":133730.0,"sma_60":114728.33,"sma_120":94186.67},{"date":"2026-05-15","open":175187,"high":176675,"low":162680,"close":168536,"volume":168727,"rsi_14":82.17,"sma_20":136850.0,"sma_60":115695.0,"sma_120":95018.33},{"date":"2026-05-18","open":160794,"high":164070,"low":152854,"close":157420,"volume":159007,"rsi_14":67.16,"sma_20":138695.0,"sma_60":116450.0,"sma_120":95754.17},{"date":"2026-05-19","open":158015,"high":159901,"low":151861,"close":159901,"volume":144507,"rsi_14":68.1,"sma_20":140685.0,"sma_60":117281.67,"sma_120":96500.83},{"date":"2026-05-20","open":160596,"high":160795,"low":148487,"close":151961,"volume":160311,"rsi_14":62.19,"sma_20":142325.0,"sma_60":118005.0,"sma_120":97171.67},{"date":"2026-05-21","open":158909,"high":162680,"low":153847,"close":161886,"volume":120261,"rsi_14":65.58,"sma_20":144585.0,"sma_60":118830.0,"sma_120":97926.67},{"date":"2026-05-22","open":163772,"high":164070,"low":153350,"close":162184,"volume":131314,"rsi_14":65.32,"sma_20":146820.0,"sma_60":119691.67,"sma_120":98690.0},{"date":"2026-05-26","open":163772,"high":168338,"low":151861,"close":157321,"volume":111596,"rsi_14":60.71,"sma_20":148655.0,"sma_60":120463.33,"sma_120":99415.83},{"date":"2026-05-27","open":153053,"high":155732,"low":147097,"close":151067,"volume":131261,"rsi_14":60.97,"sma_20":149615.0,"sma_60":121213.33,"sma_120":100095.83},{"date":"2026-05-28","open":153350,"high":157519,"low":144914,"close":150174,"volume":119148,"rsi_14":58.48,"sma_20":150515.0,"sma_60":121940.0,"sma_120":100763.33},{"date":"2026-05-29","open":153152,"high":154541,"low":141837,"close":146601,"volume":170177,"rsi_14":55.26,"sma_20":151270.0,"sma_60":122673.33,"sma_120":101408.33},{"date":"2026-06-01","open":141539,"high":150670,"low":139355,"close":146402,"volume":137713,"rsi_14":51.48,"sma_20":151930.0,"sma_60":123596.67,"sma_120":102049.17},{"date":"2026-06-02","open":142829,"high":156924,"low":141340,"close":152953,"volume":173922,"rsi_14":51.42,"sma_20":152870.0,"sma_60":124565.0,"sma_120":102743.33},{"date":"2026-06-04","open":154442,"high":172804,"low":154442,"close":170720,"volume":346512,"rsi_14":56.34,"sma_20":154545.0,"sma_60":125818.33,"sma_120":103595.0},{"date":"2026-06-05","open":167445,"high":178859,"low":165857,"close":171713,"volume":264373,"rsi_14":48.3,"sma_20":156605.0,"sma_60":127168.33,"sma_120":104456.67},{"date":"2026-06-08","open":163474,"high":167643,"low":155732,"close":166353,"volume":139952,"rsi_14":48.6,"sma_20":158180.0,"sma_60":128396.67,"sma_120":105295.83},{"date":"2026-06-09","open":166948,"high":187594,"low":166750,"close":180546,"volume":278392,"rsi_14":64.22,"sma_20":160370.0,"sma_60":129791.67,"sma_120":106254.17},{"date":"2026-06-10","open":178661,"high":197023,"low":177469,"close":194045,"volume":232402,"rsi_14":68.49,"sma_20":162895.0,"sma_60":131430.0,"sma_120":107325.83},{"date":"2026-06-11","open":195931,"high":200497,"low":186899,"close":200497,"volume":341672,"rsi_14":76.72,"sma_20":165410.0,"sma_60":133196.67,"sma_120":108450.83},{"date":"2026-06-12","open":200001,"high":204467,"low":184219,"close":194144,"volume":317462,"rsi_14":68.49,"sma_20":167185.0,"sma_60":134748.33,"sma_120":109520.0},{"date":"2026-06-15","open":191167,"high":197718,"low":177668,"close":184914,"volume":339060,"rsi_14":61.82,"sma_20":167715.0,"sma_60":136128.33,"sma_120":110515.0},{"date":"2026-06-16","open":182929,"high":196725,"low":179653,"close":196527,"volume":281659,"rsi_14":69.05,"sma_20":169125.0,"sma_60":137671.67,"sma_120":111605.0},{"date":"2026-06-17","open":197817,"high":209430,"low":196030,"close":201986,"volume":210868,"rsi_14":70.98,"sma_20":183200.0,"sma_60":148090.0,"sma_120":119282.5},{"date":"2026-06-18","open":201986,"high":209430,"low":186700,"close":187296,"volume":138465,"rsi_14":66.01,"sma_20":172750.0,"sma_60":140525.0,"sma_120":113748.33},{"date":"2026-06-19","open":187792,"high":188586,"low":175385,"close":178561,"volume":160163,"rsi_14":63.2,"sma_20":174090.0,"sma_60":141846.67,"sma_120":114685.0},{"date":"2026-06-22","open":175484,"high":188388,"low":174790,"close":175881,"volume":106229,"rsi_14":61.93,"sma_20":174795.0,"sma_60":143050.0,"sma_120":115602.5},{"date":"2026-06-23","open":175484,"high":184616,"low":168834,"close":173698,"volume":116849,"rsi_14":58.7,"sma_20":175375.0,"sma_60":144111.67,"sma_120":116499.17},{"date":"2026-06-24","open":174194,"high":176576,"low":165261,"close":173003,"volume":169975,"rsi_14":51.12,"sma_20":176165.0,"sma_60":145115.0,"sma_120":117394.17},{"date":"2026-06-25","open":178264,"high":184517,"low":167742,"close":169330,"volume":120405,"rsi_14":48.86,"sma_20":177085.0,"sma_60":146051.67,"sma_120":118263.33},{"date":"2026-06-26","open":171018,"high":179554,"low":164963,"close":173400,"volume":187009,"rsi_14":53.4,"sma_20":178255.0,"sma_60":147173.33,"sma_120":119173.33},{"date":"2026-06-29","open":175100,"high":178500,"low":162900,"close":171100,"volume":185194,"rsi_14":44.23,"sma_20":179425.0,"sma_60":148221.67,"sma_120":120056.67},{"date":"2026-06-30","open":176500,"high":182000,"low":168900,"close":169700,"volume":106735,"rsi_14":34.15,"sma_20":180535.0,"sma_60":149283.33,"sma_120":120934.17},{"date":"2026-07-01","open":172000,"high":185000,"low":169700,"close":185000,"volume":127943,"rsi_14":40.58,"sma_20":182080.0,"sma_60":150661.67,"sma_120":121938.33},{"date":"2026-07-02","open":185500,"high":185500,"low":163000,"close":168500,"volume":222236,"rsi_14":36.49,"sma_20":181905.0,"sma_60":151811.67,"sma_120":122808.33},{"date":"2026-07-03","open":170000,"high":171700,"low":162000,"close":167300,"volume":117739,"rsi_14":39.7,"sma_20":181620.0,"sma_60":152856.67,"sma_120":123640.83},{"date":"2026-07-06","open":170000,"high":179100,"low":166400,"close":172900,"volume":89650,"rsi_14":35.42,"sma_20":181885.0,"sma_60":154003.33,"sma_120":124527.5},{"date":"2026-07-07","open":172900,"high":183000,"low":170300,"close":174600,"volume":129635,"rsi_14":32.44,"sma_20":181520.0,"sma_60":155126.67,"sma_120":125397.5},{"date":"2026-07-08","open":174600,"high":175300,"low":151900,"close":159600,"volume":194785,"rsi_14":32.36,"sma_20":179725.0,"sma_60":155933.33,"sma_120":126150.0},{"date":"2026-07-09","open":162600,"high":165000,"low":151500,"close":158400,"volume":183420,"rsi_14":35.65,"sma_20":177545.0,"sma_60":156793.33,"sma_120":126871.67},{"date":"2026-07-10","open":161500,"high":164900,"low":154000,"close":155300,"volume":122343,"rsi_14":35.46,"sma_20":175530.0,"sma_60":157641.67,"sma_120":127568.33},{"date":"2026-07-13","open":155500,"high":158000,"low":151000,"close":154300,"volume":90932,"rsi_14":36.03,"sma_20":173930.0,"sma_60":158458.33,"sma_120":128247.5},{"date":"2026-07-14","open":156300,"high":156300,"low":140100,"close":146000,"volume":217095,"rsi_14":32.68,"sma_20":171330.0,"sma_60":159101.67,"sma_120":128855.0},{"date":"2026-07-15","open":151200,"high":154400,"low":145100,"close":147600,"volume":140378,"rsi_14":35.55,"sma_20":168535.0,"sma_60":159533.33,"sma_120":129476.67},{"date":"2026-07-16","open":146500,"high":147500,"low":137300,"close":140800,"volume":165550,"rsi_14":29.4,"sma_20":166140.0,"sma_60":159858.33,"sma_120":130049.17},{"date":"2026-07-20","open":136000,"high":137700,"low":124600,"close":126500,"volume":183645,"rsi_14":26.02,"sma_20":163470.0,"sma_60":159961.67,"sma_120":130492.5},{"date":"2026-07-21","open":126000,"high":132600,"low":125300,"close":130400,"volume":88508,"rsi_14":29.42,"sma_20":161130.0,"sma_60":160170.0,"sma_120":130960.0},{"date":"2026-07-22","open":131900,"high":137600,"low":131600,"close":134400,"volume":94772,"rsi_14":19.95,"sma_20":159100.0,"sma_60":160431.67,"sma_120":131483.33},{"date":"2026-07-23","open":129500,"high":130600,"low":118100,"close":128200,"volume":425853,"rsi_14":22.73,"sma_20":156795.0,"sma_60":160538.33,"sma_120":131959.17},{"date":"2026-07-24","open":126000,"high":131000,"low":123000,"close":125900,"volume":132964,"rsi_14":22.4,"sma_20":154560.0,"sma_60":160420.0,"sma_120":132408.33},{"date":"2026-07-27","open":127100,"high":129800,"low":123100,"close":129200,"volume":66323,"rsi_14":19.94,"sma_20":152285.0,"sma_60":160351.67,"sma_120":132885.0},{"date":"2026-07-28","open":124800,"high":128500,"low":120400,"close":122700,"volume":51233,"rsi_14":16.52,"sma_20":149865.0,"sma_60":160186.67,"sma_120":133311.67},{"date":"2026-07-29","open":123000,"high":126600,"low":113400,"close":117200,"volume":107214,"rsi_14":18.82,"sma_20":147240.0,"sma_60":159901.67,"sma_120":133664.17},{"date":"2026-07-30","open":119500,"high":119500,"low":109500,"close":112600,"volume":136787,"rsi_14":17.93,"sma_20":143620.0,"sma_60":159523.33,"sma_120":133902.5},{"date":"2026-07-31","open":116000,"high":118500,"low":112700,"close":117300,"volume":140611,"rsi_14":23.97,"sma_20":141060.0,"sma_60":159170.0,"sma_120":134185.83},{"date":"2026-08-03","open":114000,"high":117300,"low":111100,"close":116300,"volume":98157,"rsi_14":23.97,"sma_20":138510.0,"sma_60":158911.67,"sma_120":134405.0},{"date":"2026-08-04","open":116200,"high":117000,"low":110300,"close":114700,"volume":167505,"rsi_14":26.4,"sma_20":135600.0,"sma_60":158555.0,"sma_120":134561.67},{"date":"2026-08-05","open":116200,"high":118500,"low":111700,"close":114300,"volume":206125,"rsi_14":24.42,"sma_20":132585.0,"sma_60":158158.33,"sma_120":134710.0},{"date":"2026-08-06","open":113800,"high":114500,"low":108500,"close":114500,"volume":171619,"rsi_14":27.52,"sma_20":130330.0,"sma_60":157650.0,"sma_120":134855.83},{"date":"2026-08-07","open":110900,"high":111300,"low":95100,"close":99700,"volume":579906,"rsi_14":27.29,"sma_20":127395.0,"sma_60":156783.33,"sma_120":134863.33},{"date":"2026-08-10","open":100000,"high":106900,"low":99500,"close":106400,"volume":227977,"rsi_14":30.58,"sma_20":124950.0,"sma_60":155888.33,"sma_120":134804.17},{"date":"2026-08-11","open":105900,"high":106400,"low":98400,"close":98800,"volume":245154,"rsi_14":22.78,"sma_20":122175.0,"sma_60":154606.67,"sma_120":134667.5},{"date":"2026-08-12","open":99500,"high":100300,"low":96200,"close":97300,"volume":207351,"rsi_14":24.55,"sma_20":119740.0,"sma_60":153398.33,"sma_120":134546.67},{"date":"2026-08-13","open":97800,"high":102200,"low":96900,"close":99500,"volume":261834,"rsi_14":28.22,"sma_20":117335.0,"sma_60":152413.33,"sma_120":134431.67},{"date":"2026-08-14","open":99800,"high":103100,"low":99500,"close":102900,"volume":158161,"rsi_14":28.34,"sma_20":115440.0,"sma_60":151443.33,"sma_120":134362.5},{"date":"2026-08-18","open":104000,"high":105400,"low":101100,"close":103000,"volume":195440,"rsi_14":31.86,"sma_20":114265.0,"sma_60":150608.33,"sma_120":134306.67},{"date":"2026-08-19","open":99800,"high":99900,"low":96400,"close":97100,"volume":130953,"rsi_14":31.63,"sma_20":112600.0,"sma_60":149508.33,"sma_120":134169.17},{"date":"2026-08-20","open":98000,"high":99200,"low":96800,"close":97200,"volume":99065,"rsi_14":34.66,"sma_20":110740.0,"sma_60":148405.0,"sma_120":134048.33},{"date":"2026-08-21","open":96000,"high":97000,"low":93900,"close":96700,"volume":93355,"rsi_14":27.61,"sma_20":109165.0,"sma_60":147375.0,"sma_120":133919.17},{"date":"2026-08-24","open":96100,"high":97900,"low":94400,"close":96200,"volume":78119,"rsi_14":27.91,"sma_20":107680.0,"sma_60":146441.67,"sma_120":133827.5},{"date":"2026-08-25","open":96600,"high":98900,"low":94800,"close":98900,"volume":120487,"rsi_14":33.05,"sma_20":106165.0,"sma_60":145568.33,"sma_120":133754.17},{"date":"2026-08-26","open":98900,"high":106000,"low":98600,"close":105100,"volume":272851,"rsi_14":41.22,"sma_20":105285.0,"sma_60":144858.33,"sma_120":133765.83},{"date":"2026-08-27","open":105200,"high":105400,"low":100500,"close":104100,"volume":100323,"rsi_14":40.23,"sma_20":104630.0,"sma_60":144135.0,"sma_120":133865.83},{"date":"2026-08-28","open":102600,"high":103600,"low":100400,"close":102100,"volume":109759,"rsi_14":52.97,"sma_20":104105.0,"sma_60":143268.33,"sma_120":133916.67},{"date":"2026-08-31","open":102300,"high":107500,"low":101600,"close":106400,"volume":148876,"rsi_14":50.0,"sma_20":103560.0,"sma_60":142175.0,"sma_120":133996.67},{"date":"2026-09-01","open":106400,"high":114300,"low":104500,"close":113300,"volume":217413,"rsi_14":69.44,"sma_20":103410.0,"sma_60":141180.0,"sma_120":134174.17},{"date":"2026-09-02","open":112000,"high":112000,"low":104100,"close":105300,"volume":217529,"rsi_14":59.13,"sma_20":102940.0,"sma_60":140141.67,"sma_120":134269.17},{"date":"2026-09-03","open":105700,"high":108000,"low":102100,"close":105300,"volume":153288,"rsi_14":56.97,"sma_20":102490.0,"sma_60":138865.0,"sma_120":134328.33},{"date":"2026-09-04","open":104700,"high":109000,"low":103400,"close":107500,"volume":129111,"rsi_14":55.69,"sma_20":102140.0,"sma_60":137398.33,"sma_120":134414.17},{"date":"2026-09-07","open":107500,"high":112600,"low":106200,"close":112300,"volume":162910,"rsi_14":60.31,"sma_20":102770.0,"sma_60":135903.33,"sma_120":134550.0},{"date":"2026-09-08","open":113900,"high":121900,"low":113500,"close":117800,"volume":277095,"rsi_14":73.15,"sma_20":103340.0,"sma_60":134606.67,"sma_120":134677.5},{"date":"2026-09-09","open":118100,"high":120500,"low":110400,"close":110900,"volume":252908,"rsi_14":63.3,"sma_20":103945.0,"sma_60":133350.0,"sma_120":134739.17},{"date":"2026-09-10","open":110900,"high":113100,"low":107400,"close":111700,"volume":146572,"rsi_14":64.48,"sma_20":104665.0,"sma_60":131911.67,"sma_120":134791.67},{"date":"2026-09-11","open":107500,"high":115000,"low":107500,"close":112000,"volume":148348,"rsi_14":65.31,"sma_20":105290.0,"sma_60":130386.67,"sma_120":134829.17},{"date":"2026-09-14","open":110900,"high":121000,"low":110200,"close":117900,"volume":208987,"rsi_14":67.34,"sma_20":106040.0,"sma_60":129206.67,"sma_120":134865.83},{"date":"2026-09-15","open":117800,"high":121600,"low":113200,"close":116200,"volume":171426,"rsi_14":61.03,"sma_20":106700.0,"sma_60":128145.0,"sma_120":134995.83},{"date":"2026-09-16","open":115500,"high":122300,"low":114700,"close":119800,"volume":220903,"rsi_14":64.84,"sma_20":107835.0,"sma_60":127188.33,"sma_120":135119.17},{"date":"2026-09-17","open":118700,"high":122200,"low":114800,"close":117200,"volume":153713,"rsi_14":64.11,"sma_20":108835.0,"sma_60":126225.0,"sma_120":135168.33},{"date":"2026-09-18","open":116600,"high":118700,"low":112400,"close":114100,"volume":159788,"rsi_14":57.36,"sma_20":109705.0,"sma_60":125221.67,"sma_120":135168.33},{"date":"2026-09-21","open":113300,"high":113300,"low":108700,"close":110200,"volume":149846,"rsi_14":46.86,"sma_20":110405.0,"sma_60":124215.0,"sma_120":135133.33},{"date":"2026-09-22","open":110200,"high":111300,"low":106200,"close":109000,"volume":128507,"rsi_14":54.48,"sma_20":110915.0,"sma_60":123121.67,"sma_120":135147.5},{"date":"2026-09-23","open":109500,"high":110600,"low":103400,"close":104700,"volume":103665,"rsi_14":49.36,"sma_20":110895.0,"sma_60":122015.0,"sma_120":135118.33},{"date":"2026-09-28","open":104000,"high":104500,"low":101700,"close":102200,"volume":86615,"rsi_14":44.37,"sma_20":110795.0,"sma_60":120888.33,"sma_120":135085.83},{"date":"2026-09-29","open":102300,"high":102500,"low":100400,"close":102000,"volume":61127,"rsi_14":37.88,"sma_20":110790.0,"sma_60":119505.0,"sma_120":135083.33},{"date":"2026-09-30","open":103400,"high":103400,"low":99300,"close":101500,"volume":115104,"rsi_14":28.27,"sma_20":110545.0,"sma_60":118388.33,"sma_120":135100.0},{"date":"2026-10-01","open":101300,"high":102100,"low":99200,"close":100900,"volume":73595,"rsi_14":33.97,"sma_20":109925.0,"sma_60":117281.67,"sma_120":135069.17},{"date":"2026-10-02","open":101200,"high":102500,"low":99200,"close":101800,"volume":60274,"rsi_14":34.19,"sma_20":109750.0,"sma_60":116096.67,"sma_120":135050.0},{"date":"2026-10-06","open":102700,"high":102800,"low":98000,"close":99900,"volume":87389,"rsi_14":31.61,"sma_20":109480.0,"sma_60":114851.67,"sma_120":134989.17},{"date":"2026-10-07","open":100100,"high":101200,"low":97000,"close":98800,"volume":173778,"rsi_14":16.01,"sma_20":109045.0,"sma_60":113838.33,"sma_120":134885.83},{"date":"2026-10-08","open":98100,"high":99400,"low":97100,"close":97400,"volume":67836,"rsi_14":16.19,"sma_20":108300.0,"sma_60":112821.67,"sma_120":134807.5},{"date":"2026-10-12","open":97700,"high":100300,"low":96700,"close":96800,"volume":57191,"rsi_14":3.63,"sma_20":107250.0,"sma_60":111846.67,"sma_120":134744.17},{"date":"2026-10-13","open":96800,"high":97800,"low":92100,"close":93800,"volume":371594,"rsi_14":3.57,"sma_20":106395.0,"sma_60":110838.33,"sma_120":134648.33},{"date":"2026-10-14","open":94900,"high":95000,"low":87900,"close":89400,"volume":171765,"rsi_14":3.4,"sma_20":105280.0,"sma_60":109895.0,"sma_120":134498.33},{"date":"2026-10-15","open":87200,"high":87200,"low":80100,"close":82000,"volume":610315,"rsi_14":3.0,"sma_20":103780.0,"sma_60":108801.67,"sma_120":134167.5},{"date":"2026-10-16","open":83200,"high":87300,"low":81500,"close":85900,"volume":215509,"rsi_14":14.68,"sma_20":102180.0,"sma_60":107886.67,"sma_120":133872.5},{"date":"2026-10-19","open":84400,"high":95000,"low":82900,"close":93000,"volume":239849,"rsi_14":33.52,"sma_20":101020.0,"sma_60":107328.33,"sma_120":133645.0},{"date":"2026-10-20","open":91500,"high":92700,"low":86600,"close":88000,"volume":100823,"rsi_14":31.32,"sma_20":99430.0,"sma_60":106621.67,"sma_120":133395.83},{"date":"2026-10-21","open":88400,"high":89000,"low":86200,"close":87600,"volume":71113,"rsi_14":31.15,"sma_20":97950.0,"sma_60":105841.67,"sma_120":133136.67},{"date":"2026-10-22","open":87300,"high":88100,"low":85300,"close":85700,"volume":60914,"rsi_14":30.05,"sma_20":96530.0,"sma_60":105133.33,"sma_120":132835.83},{"date":"2026-10-23","open":83565,"high":83663,"low":79843,"close":82800,"volume":121827}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5710.231799260073,"pbr":0.14,"per":14.5,"roa":0.04,"roe":0.09,"grade":"C","comment":"PER 14.64배, ROE 0.09%","revenue":13998510373601.0,"analysis":"PER 14.6배입니다. ROE 0.1%입니다. 시가총액 2.36조. 매출 14.00조, 영업이익 7009.54억.","eps_basis":"TTM","debt_ratio":1.2486619145913536,"market_cap":2342287882800,"net_income":224248729983.0,"total_debt":21363842546136.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.32,"total_assets":38473231642165.0,"total_equity":17109389096029.0,"profit_margin":1.6,"revenue_basis":"TTM","dividend_yield":3.39,"net_income_basis":"TTM","operating_income":700953643328.0,"operating_margin":5.01,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":82800.0,"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":213164.0},{"date":"2016-10-25","close":214081.0},{"date":"2016-10-26","close":213164.0},{"date":"2016-10-27","close":214081.0},{"date":"2016-10-28","close":213164.0},{"date":"2016-10-31","close":209497.0},{"date":"2016-11-01","close":203996.0},{"date":"2016-11-02","close":198495.0},{"date":"2016-11-03","close":198495.0},{"date":"2016-11-04","close":200787.0},{"date":"2016-11-07","close":211331.0},{"date":"2016-11-08","close":211789.0},{"date":"2016-11-09","close":211331.0},{"date":"2016-11-10","close":213623.0},{"date":"2016-11-11","close":211331.0},{"date":"2016-11-14","close":212247.0},{"date":"2016-11-15","close":214081.0},{"date":"2016-11-16","close":213623.0},{"date":"2016-11-17","close":211789.0},{"date":"2016-11-18","close":210414.0},{"date":"2016-11-21","close":208580.0},{"date":"2016-11-22","close":208122.0},{"date":"2016-11-23","close":208580.0},{"date":"2016-11-24","close":203996.0},{"date":"2016-11-25","close":203079.0},{"date":"2016-11-28","close":199412.0},{"date":"2016-11-29","close":198953.0},{"date":"2016-11-30","close":198953.0},{"date":"2016-12-01","close":195744.0},{"date":"2016-12-02","close":192994.0},{"date":"2016-12-05","close":191619.0},{"date":"2016-12-06","close":196661.0},{"date":"2016-12-07","close":204454.0},{"date":"2016-12-08","close":205371.0},{"date":"2016-12-09","close":205371.0},{"date":"2016-12-12","close":203079.0},{"date":"2016-12-13","close":203538.0},{"date":"2016-12-14","close":201245.0},{"date":"2016-12-15","close":209497.0},{"date":"2016-12-16","close":207205.0},{"date":"2016-12-19","close":206288.0},{"date":"2016-12-20","close":203996.0},{"date":"2016-12-21","close":203079.0},{"date":"2016-12-22","close":201245.0},{"date":"2016-12-23","close":202162.0},{"date":"2016-12-26","close":199412.0},{"date":"2016-12-27","close":205371.0},{"date":"2016-12-28","close":203079.0},{"date":"2016-12-29","close":203079.0},{"date":"2017-01-02","close":198495.0},{"date":"2017-01-03","close":197120.0},{"date":"2017-01-04","close":192077.0},{"date":"2017-01-05","close":195744.0},{"date":"2017-01-06","close":197120.0},{"date":"2017-01-09","close":198495.0},{"date":"2017-01-10","close":192536.0},{"date":"2017-01-11","close":192994.0},{"date":"2017-01-12","close":192536.0},{"date":"2017-01-13","close":198037.0},{"date":"2017-01-16","close":196203.0},{"date":"2017-01-17","close":195744.0},{"date":"2017-01-18","close":196661.0},{"date":"2017-01-19","close":198495.0},{"date":"2017-01-20","close":208580.0},{"date":"2017-01-23","close":206288.0},{"date":"2017-01-24","close":208122.0},{"date":"2017-01-25","close":205371.0},{"date":"2017-01-26","close":211331.0},{"date":"2017-01-31","close":207663.0},{"date":"2017-02-01","close":210414.0},{"date":"2017-02-02","close":207205.0},{"date":"2017-02-03","close":209039.0},{"date":"2017-02-06","close":207205.0},{"date":"2017-02-07","close":209039.0},{"date":"2017-02-08","close":209955.0},{"date":"2017-02-09","close":211331.0},{"date":"2017-02-10","close":224166.0},{"date":"2017-02-13","close":227834.0},{"date":"2017-02-14","close":231043.0},{"date":"2017-02-15","close":231959.0},{"date":"2017-02-16","close":232876.0},{"date":"2017-02-17","close":218665.0},{"date":"2017-02-20","close":216373.0},{"date":"2017-02-21","close":214540.0},{"date":"2017-02-22","close":216832.0},{"date":"2017-02-23","close":220499.0},{"date":"2017-02-24","close":220957.0},{"date":"2017-02-27","close":213623.0},{"date":"2017-02-28","close":211789.0},{"date":"2017-03-02","close":196203.0},{"date":"2017-03-03","close":194369.0},{"date":"2017-03-06","close":193452.0},{"date":"2017-03-07","close":195744.0},{"date":"2017-03-08","close":194369.0},{"date":"2017-03-09","close":196661.0},{"date":"2017-03-10","close":194828.0},{"date":"2017-03-13","close":199870.0},{"date":"2017-03-14","close":198953.0},{"date":"2017-03-15","close":193911.0},{"date":"2017-03-16","close":196203.0},{"date":"2017-03-17","close":202162.0},{"date":"2017-03-20","close":195744.0},{"date":"2017-03-21","close":195286.0},{"date":"2017-03-22","close":195286.0},{"date":"2017-03-23","close":193452.0},{"date":"2017-03-24","close":198495.0},{"date":"2017-03-27","close":200329.0},{"date":"2017-03-28","close":202621.0},{"date":"2017-03-29","close":199412.0},{"date":"2017-03-30","close":198953.0},{"date":"2017-03-31","close":199412.0},{"date":"2017-04-03","close":201704.0},{"date":"2017-04-04","close":201704.0},{"date":"2017-04-05","close":201704.0},{"date":"2017-04-06","close":200329.0},{"date":"2017-04-07","close":202162.0},{"date":"2017-04-10","close":196661.0},{"date":"2017-04-11","close":195744.0},{"date":"2017-04-12","close":197578.0},{"date":"2017-04-13","close":198495.0},{"date":"2017-04-14","close":198037.0},{"date":"2017-04-17","close":205830.0},{"date":"2017-04-18","close":206288.0},{"date":"2017-04-19","close":205830.0},{"date":"2017-04-20","close":214998.0},{"date":"2017-04-21","close":224625.0},{"date":"2017-04-24","close":225542.0},{"date":"2017-04-25","close":230126.0},{"date":"2017-04-26","close":233335.0},{"date":"2017-04-27","close":245712.0},{"date":"2017-04-28","close":240669.0},{"date":"2017-05-02","close":236085.0},{"date":"2017-05-04","close":236544.0},{"date":"2017-05-08","close":238377.0},{"date":"2017-05-10","close":236085.0},{"date":"2017-05-11","close":234710.0},{"date":"2017-05-12","close":240211.0},{"date":"2017-05-15","close":252130.0},{"date":"2017-05-16","close":248462.0},{"date":"2017-05-17","close":254880.0},{"date":"2017-05-18","close":250755.0},{"date":"2017-05-19","close":253505.0},{"date":"2017-05-22","close":250755.0},{"date":"2017-05-23","close":247546.0},{"date":"2017-05-24","close":242961.0},{"date":"2017-05-25","close":248004.0},{"date":"2017-05-26","close":253047.0},{"date":"2017-05-29","close":255339.0},{"date":"2017-05-30","close":260381.0},{"date":"2017-05-31","close":262673.0},{"date":"2017-06-01","close":262673.0},{"date":"2017-06-02","close":274134.0},{"date":"2017-06-05","close":275509.0},{"date":"2017-06-07","close":271383.0},{"date":"2017-06-08","close":282844.0},{"date":"2017-06-09","close":282385.0},{"date":"2017-06-12","close":277343.0},{"date":"2017-06-13","close":286970.0},{"date":"2017-06-14","close":294304.0},{"date":"2017-06-15","close":288345.0},{"date":"2017-06-16","close":284678.0},{"date":"2017-06-19","close":280093.0},{"date":"2017-06-20","close":277801.0},{"date":"2017-06-21","close":275968.0},{"date":"2017-06-22","close":275051.0},{"date":"2017-06-23","close":275509.0},{"date":"2017-06-26","close":269091.0},{"date":"2017-06-27","close":283761.0},{"date":"2017-06-28","close":282385.0},{"date":"2017-06-29","close":275051.0},{"date":"2017-06-30","close":278260.0},{"date":"2017-07-03","close":275509.0},{"date":"2017-07-04","close":274134.0},{"date":"2017-07-05","close":277801.0},{"date":"2017-07-06","close":277801.0},{"date":"2017-07-07","close":268174.0},{"date":"2017-07-10","close":265882.0},{"date":"2017-07-11","close":273675.0},{"date":"2017-07-12","close":268633.0},{"date":"2017-07-13","close":265882.0},{"date":"2017-07-14","close":270008.0},{"date":"2017-07-17","close":265882.0},{"date":"2017-07-18","close":263132.0},{"date":"2017-07-19","close":261298.0},{"date":"2017-07-20","close":257172.0},{"date":"2017-07-21","close":259923.0},{"date":"2017-07-24","close":254422.0},{"date":"2017-07-25","close":259006.0},{"date":"2017-07-26","close":260381.0},{"date":"2017-07-27","close":263590.0},{"date":"2017-07-28","close":263590.0},{"date":"2017-07-31","close":241128.0},{"date":"2017-08-01","close":242503.0},{"date":"2017-08-02","close":242045.0},{"date":"2017-08-03","close":237002.0},{"date":"2017-08-04","close":246170.0},{"date":"2017-08-07","close":246629.0},{"date":"2017-08-08","close":245254.0},{"date":"2017-08-09","close":248921.0},{"date":"2017-08-10","close":244795.0},{"date":"2017-08-11","close":237002.0},{"date":"2017-08-14","close":227375.0},{"date":"2017-08-16","close":224166.0},{"date":"2017-08-17","close":244795.0},{"date":"2017-08-18","close":245254.0},{"date":"2017-08-21","close":234710.0},{"date":"2017-08-22","close":239294.0},{"date":"2017-08-23","close":244337.0},{"date":"2017-08-24","close":250755.0},{"date":"2017-08-25","close":247546.0},{"date":"2017-08-28","close":254422.0},{"date":"2017-08-29","close":248462.0},{"date":"2017-08-30","close":237919.0},{"date":"2017-08-31","close":235627.0},{"date":"2017-09-01","close":223250.0},{"date":"2017-09-04","close":221874.0},{"date":"2017-09-05","close":219124.0},{"date":"2017-09-06","close":212706.0},{"date":"2017-09-07","close":214998.0},{"date":"2017-09-08","close":208122.0},{"date":"2017-09-11","close":212706.0},{"date":"2017-09-12","close":209039.0},{"date":"2017-09-13","close":205830.0},{"date":"2017-09-14","close":201704.0},{"date":"2017-09-15","close":218665.0},{"date":"2017-09-18","close":212706.0},{"date":"2017-09-19","close":211789.0},{"date":"2017-09-20","close":202162.0},{"date":"2017-09-21","close":199412.0},{"date":"2017-09-22","close":203996.0},{"date":"2017-09-25","close":203079.0},{"date":"2017-09-26","close":220041.0},{"date":"2017-09-27","close":226000.0},{"date":"2017-09-28","close":226000.0},{"date":"2017-09-29","close":226000.0},{"date":"2017-10-10","close":226000.0},{"date":"2017-10-11","close":226000.0},{"date":"2017-10-12","close":226000.0},{"date":"2017-10-13","close":226000.0},{"date":"2017-10-16","close":226000.0},{"date":"2017-10-17","close":226000.0},{"date":"2017-10-18","close":226000.0},{"date":"2017-10-19","close":226000.0},{"date":"2017-10-20","close":226000.0},{"date":"2017-10-23","close":226000.0},{"date":"2017-10-24","close":226000.0},{"date":"2017-10-25","close":226000.0},{"date":"2017-10-26","close":226000.0},{"date":"2017-10-27","close":226000.0},{"date":"2017-10-30","close":210000.0},{"date":"2017-10-31","close":225000.0},{"date":"2017-11-01","close":222500.0},{"date":"2017-11-02","close":218500.0},{"date":"2017-11-03","close":228000.0},{"date":"2017-11-06","close":234000.0},{"date":"2017-11-07","close":236000.0},{"date":"2017-11-08","close":236000.0},{"date":"2017-11-09","close":237500.0},{"date":"2017-11-10","close":240500.0},{"date":"2017-11-13","close":235000.0},{"date":"2017-11-14","close":227500.0},{"date":"2017-11-15","close":220500.0},{"date":"2017-11-16","close":220500.0},{"date":"2017-11-17","close":223500.0},{"date":"2017-11-20","close":232500.0},{"date":"2017-11-21","close":225000.0},{"date":"2017-11-22","close":215000.0},{"date":"2017-11-23","close":215500.0},{"date":"2017-11-24","close":211500.0},{"date":"2017-11-27","close":211500.0},{"date":"2017-11-28","close":213500.0},{"date":"2017-11-29","close":208500.0},{"date":"2017-11-30","close":210000.0},{"date":"2017-12-01","close":210000.0},{"date":"2017-12-04","close":210000.0},{"date":"2017-12-05","close":213000.0},{"date":"2017-12-06","close":214500.0},{"date":"2017-12-07","close":211500.0},{"date":"2017-12-08","close":204500.0},{"date":"2017-12-11","close":205500.0},{"date":"2017-12-12","close":198500.0},{"date":"2017-12-13","close":201000.0},{"date":"2017-12-14","close":200000.0},{"date":"2017-12-15","close":200500.0},{"date":"2017-12-18","close":200000.0},{"date":"2017-12-19","close":196500.0},{"date":"2017-12-20","close":193000.0},{"date":"2017-12-21","close":191500.0},{"date":"2017-12-22","close":191500.0},{"date":"2017-12-26","close":198500.0},{"date":"2017-12-27","close":198500.0},{"date":"2017-12-28","close":199000.0},{"date":"2018-01-02","close":147567.1562},{"date":"2018-01-03","close":150511.125},{"date":"2018-01-04","close":159711.0781},{"date":"2018-01-05","close":159343.0781},{"date":"2018-01-08","close":163759.0625},{"date":"2018-01-09","close":163759.0625},{"date":"2018-01-10","close":163391.0469},{"date":"2018-01-11","close":161551.0781},{"date":"2018-01-12","close":164127.0469},{"date":"2018-01-15","close":166335.0312},{"date":"2018-01-16","close":170751.0156},{"date":"2018-01-17","close":173327.0},{"date":"2018-01-18","close":170751.0156},{"date":"2018-01-19","close":171487.0},{"date":"2018-01-22","close":170751.0156},{"date":"2018-01-23","close":171487.0},{"date":"2018-01-24","close":170015.0156},{"date":"2018-01-25","close":167071.0312},{"date":"2018-01-26","close":176270.9688},{"date":"2018-01-29","close":175534.9844},{"date":"2018-01-30","close":175167.0},{"date":"2018-01-31","close":177742.9688},{"date":"2018-02-01","close":182158.9375},{"date":"2018-02-02","close":182158.9375},{"date":"2018-02-05","close":185102.9219},{"date":"2018-02-06","close":188046.9062},{"date":"2018-02-07","close":176638.9844},{"date":"2018-02-08","close":183998.9375},{"date":"2018-02-09","close":169647.0312},{"date":"2018-02-12","close":168175.0312},{"date":"2018-02-13","close":161183.0938},{"date":"2018-02-14","close":157503.0938},{"date":"2018-02-19","close":160447.0938},{"date":"2018-02-20","close":155295.125},{"date":"2018-02-21","close":157871.0938},{"date":"2018-02-22","close":157135.1094},{"date":"2018-02-23","close":158975.0938},{"date":"2018-02-26","close":157503.0938},{"date":"2018-02-27","close":151983.1406},{"date":"2018-02-28","close":151983.1406},{"date":"2018-03-02","close":149407.1562},{"date":"2018-03-05","close":149407.1562},{"date":"2018-03-06","close":149775.1406},{"date":"2018-03-07","close":146463.1562},{"date":"2018-03-08","close":155663.1094},{"date":"2018-03-09","close":166703.0469},{"date":"2018-03-12","close":166335.0312},{"date":"2018-03-13","close":161919.0938},{"date":"2018-03-14","close":161551.0781},{"date":"2018-03-15","close":163759.0625},{"date":"2018-03-16","close":168543.0312},{"date":"2018-03-19","close":168543.0312},{"date":"2018-03-20","close":168911.0469},{"date":"2018-03-21","close":168911.0469},{"date":"2018-03-22","close":169279.0156},{"date":"2018-03-23","close":167439.0312},{"date":"2018-03-26","close":167439.0312},{"date":"2018-03-27","close":168175.0312},{"date":"2018-03-28","close":171487.0},{"date":"2018-03-29","close":172223.0156},{"date":"2018-03-30","close":172591.0156},{"date":"2018-04-02","close":183998.9375},{"date":"2018-04-03","close":185838.9219},{"date":"2018-04-04","close":181422.9375},{"date":"2018-04-05","close":182894.9531},{"date":"2018-04-06","close":183630.9531},{"date":"2018-04-09","close":181790.9531},{"date":"2018-04-10","close":185470.9375},{"date":"2018-04-11","close":186574.9219},{"date":"2018-04-12","close":183998.9375},{"date":"2018-04-13","close":188782.9219},{"date":"2018-04-16","close":188782.9219},{"date":"2018-04-17","close":186574.9219},{"date":"2018-04-18","close":190990.9062},{"date":"2018-04-19","close":188782.9219},{"date":"2018-04-20","close":194302.875},{"date":"2018-04-23","close":189518.9219},{"date":"2018-04-24","close":182894.9531},{"date":"2018-04-25","close":188782.9219},{"date":"2018-04-26","close":185838.9219},{"date":"2018-04-27","close":188414.9062},{"date":"2018-04-30","close":188414.9062},{"date":"2018-05-02","close":186942.9219},{"date":"2018-05-03","close":177374.9688},{"date":"2018-05-04","close":178478.9688},{"date":"2018-05-08","close":172591.0156},{"date":"2018-05-09","close":171855.0156},{"date":"2018-05-10","close":173327.0},{"date":"2018-05-11","close":176270.9688},{"date":"2018-05-14","close":173327.0},{"date":"2018-05-15","close":174062.9844},{"date":"2018-05-16","close":176638.9844},{"date":"2018-05-17","close":170383.0156},{"date":"2018-05-18","close":171487.0},{"date":"2018-05-21","close":167807.0469},{"date":"2018-05-23","close":164863.0312},{"date":"2018-05-24","close":164127.0469},{"date":"2018-05-25","close":159711.0781},{"date":"2018-05-28","close":162655.0625},{"date":"2018-05-29","close":161919.0938},{"date":"2018-05-30","close":158975.0938},{"date":"2018-05-31","close":164863.0312},{"date":"2018-06-01","close":166335.0312},{"date":"2018-06-04","close":167071.0312},{"date":"2018-06-05","close":167071.0312},{"date":"2018-06-07","close":163023.0625},{"date":"2018-06-08","close":158975.0938},{"date":"2018-06-11","close":161919.0938},{"date":"2018-06-12","close":164863.0312},{"date":"2018-06-14","close":160815.0938},{"date":"2018-06-15","close":161551.0781},{"date":"2018-06-18","close":158239.1094},{"date":"2018-06-19","close":153455.1094},{"date":"2018-06-20","close":150511.125},{"date":"2018-06-21","close":149775.1406},{"date":"2018-06-22","close":149407.1562},{"date":"2018-06-25","close":152719.1094},{"date":"2018-06-26","close":151983.1406},{"date":"2018-06-27","close":152719.1094},{"date":"2018-06-28","close":157135.1094},{"date":"2018-06-29","close":154559.125},{"date":"2018-07-02","close":150879.1562},{"date":"2018-07-03","close":147935.1406},{"date":"2018-07-04","close":150879.1562},{"date":"2018-07-05","close":150879.1562},{"date":"2018-07-06","close":157871.0938},{"date":"2018-07-09","close":155663.1094},{"date":"2018-07-10","close":157871.0938},{"date":"2018-07-11","close":151983.1406},{"date":"2018-07-12","close":149775.1406},{"date":"2018-07-13","close":149775.1406},{"date":"2018-07-16","close":149775.1406},{"date":"2018-07-17","close":150143.1406},{"date":"2018-07-18","close":149775.1406},{"date":"2018-07-19","close":147199.1406},{"date":"2018-07-20","close":146463.1562},{"date":"2018-07-23","close":145727.1562},{"date":"2018-07-24","close":149039.1562},{"date":"2018-07-25","close":149775.1406},{"date":"2018-07-26","close":148303.1562},{"date":"2018-07-27","close":149039.1562},{"date":"2018-07-30","close":151615.1406},{"date":"2018-07-31","close":151615.1406},{"date":"2018-08-01","close":151615.1406},{"date":"2018-08-02","close":151615.1406},{"date":"2018-08-03","close":154559.125},{"date":"2018-08-06","close":154191.1094},{"date":"2018-08-07","close":152719.1094},{"date":"2018-08-08","close":149775.1406},{"date":"2018-08-09","close":150143.1406},{"date":"2018-08-10","close":150511.125},{"date":"2018-08-13","close":139839.2031},{"date":"2018-08-14","close":140575.2031},{"date":"2018-08-16","close":133951.25},{"date":"2018-08-17","close":134319.2344},{"date":"2018-08-20","close":132479.25},{"date":"2018-08-21","close":133583.2188},{"date":"2018-08-22","close":132111.2188},{"date":"2018-08-23","close":131743.2344},{"date":"2018-08-24","close":132479.25},{"date":"2018-08-27","close":132111.2188},{"date":"2018-08-28","close":135423.2031},{"date":"2018-08-29","close":133951.25},{"date":"2018-08-30","close":132111.2188},{"date":"2018-08-31","close":132479.25},{"date":"2018-09-03","close":133215.2188},{"date":"2018-09-04","close":132111.2188},{"date":"2018-09-05","close":132111.2188},{"date":"2018-09-06","close":131743.2344},{"date":"2018-09-07","close":132479.25},{"date":"2018-09-10","close":131743.2344},{"date":"2018-09-11","close":136159.2344},{"date":"2018-09-12","close":137631.2188},{"date":"2018-09-13","close":146095.1719},{"date":"2018-09-14","close":145727.1562},{"date":"2018-09-17","close":144255.1719},{"date":"2018-09-18","close":146095.1719},{"date":"2018-09-19","close":146095.1719},{"date":"2018-09-20","close":151983.1406},{"date":"2018-09-21","close":153823.1406},{"date":"2018-09-27","close":154559.125},{"date":"2018-09-28","close":154191.1094},{"date":"2018-10-01","close":154191.1094},{"date":"2018-10-02","close":150143.1406},{"date":"2018-10-04","close":150143.1406},{"date":"2018-10-05","close":150143.1406},{"date":"2018-10-08","close":150879.1562},{"date":"2018-10-10","close":149039.1562},{"date":"2018-10-11","close":149039.1562},{"date":"2018-10-12","close":148303.1562},{"date":"2018-10-15","close":153455.1094},{"date":"2018-10-16","close":150511.125},{"date":"2018-10-17","close":151983.1406},{"date":"2018-10-18","close":152351.125},{"date":"2018-10-19","close":158239.1094},{"date":"2018-10-22","close":158239.1094},{"date":"2018-10-23","close":152351.125},{"date":"2018-10-24","close":151615.1406},{"date":"2018-10-25","close":152351.125},{"date":"2018-10-26","close":146831.1719},{"date":"2018-10-29","close":142783.1719},{"date":"2018-10-30","close":143519.1719},{"date":"2018-10-31","close":142415.1719},{"date":"2018-11-01","close":144255.1719},{"date":"2018-11-02","close":148303.1562},{"date":"2018-11-05","close":148303.1562},{"date":"2018-11-06","close":152351.125},{"date":"2018-11-07","close":155295.125},{"date":"2018-11-08","close":154927.1094},{"date":"2018-11-09","close":160447.0938},{"date":"2018-11-12","close":160447.0938},{"date":"2018-11-13","close":161551.0781},{"date":"2018-11-14","close":160447.0938},{"date":"2018-11-15","close":160815.0938},{"date":"2018-11-16","close":160447.0938},{"date":"2018-11-19","close":167071.0312},{"date":"2018-11-20","close":168543.0312},{"date":"2018-11-21","close":164863.0312},{"date":"2018-11-22","close":163391.0469},{"date":"2018-11-23","close":164495.0469},{"date":"2018-11-26","close":164495.0469},{"date":"2018-11-27","close":165599.0625},{"date":"2018-11-28","close":161919.0938},{"date":"2018-11-29","close":164127.0469},{"date":"2018-11-30","close":158607.0938},{"date":"2018-12-03","close":158239.1094},{"date":"2018-12-04","close":157871.0938},{"date":"2018-12-05","close":160815.0938},{"date":"2018-12-06","close":157135.1094},{"date":"2018-12-07","close":154559.125},{"date":"2018-12-10","close":157503.0938},{"date":"2018-12-11","close":159343.0781},{"date":"2018-12-12","close":163391.0469},{"date":"2018-12-13","close":164127.0469},{"date":"2018-12-14","close":165231.0625},{"date":"2018-12-17","close":163023.0625},{"date":"2018-12-18","close":165231.0625},{"date":"2018-12-19","close":162655.0625},{"date":"2018-12-20","close":160447.0938},{"date":"2018-12-21","close":163023.0625},{"date":"2018-12-24","close":162287.0781},{"date":"2018-12-26","close":161183.0938},{"date":"2018-12-27","close":160956.9062},{"date":"2018-12-28","close":159072.1562},{"date":"2019-01-02","close":152664.0312},{"date":"2019-01-03","close":152287.0938},{"date":"2019-01-04","close":151533.2188},{"date":"2019-01-07","close":153417.9531},{"date":"2019-01-08","close":151533.2188},{"date":"2019-01-09","close":153040.9688},{"date":"2019-01-10","close":155302.7031},{"date":"2019-01-11","close":154548.7656},{"date":"2019-01-14","close":155679.6406},{"date":"2019-01-15","close":155679.6406},{"date":"2019-01-16","close":150779.2656},{"date":"2019-01-17","close":146632.875},{"date":"2019-01-18","close":146632.875},{"date":"2019-01-21","close":147009.8125},{"date":"2019-01-22","close":146255.9219},{"date":"2019-01-23","close":146255.9219},{"date":"2019-01-24","close":145878.9844},{"date":"2019-01-25","close":147009.8125},{"date":"2019-01-28","close":147009.8125},{"date":"2019-01-29","close":147009.8125},{"date":"2019-01-30","close":147009.8125},{"date":"2019-01-31","close":147763.7344},{"date":"2019-02-01","close":146255.9219},{"date":"2019-02-07","close":146255.9219},{"date":"2019-02-08","close":146632.875},{"date":"2019-02-11","close":143994.2344},{"date":"2019-02-12","close":145878.9844},{"date":"2019-02-13","close":145125.0781},{"date":"2019-02-14","close":145878.9844},{"date":"2019-02-15","close":143240.3281},{"date":"2019-02-18","close":142863.3906},{"date":"2019-02-19","close":143240.3281},{"date":"2019-02-20","close":143994.2344},{"date":"2019-02-21","close":145125.0781},{"date":"2019-02-22","close":143994.2344},{"date":"2019-02-25","close":143617.2969},{"date":"2019-02-26","close":144371.1875},{"date":"2019-02-27","close":143994.2344},{"date":"2019-02-28","close":143994.2344},{"date":"2019-03-04","close":143994.2344},{"date":"2019-03-05","close":143617.2969},{"date":"2019-03-06","close":142486.4375},{"date":"2019-03-07","close":142109.5},{"date":"2019-03-08","close":142486.4375},{"date":"2019-03-11","close":142109.5},{"date":"2019-03-12","close":141732.5625},{"date":"2019-03-13","close":140601.7031},{"date":"2019-03-14","close":141732.5625},{"date":"2019-03-15","close":144371.1875},{"date":"2019-03-18","close":146255.9219},{"date":"2019-03-19","close":146255.9219},{"date":"2019-03-20","close":145502.0156},{"date":"2019-03-21","close":143994.2344},{"date":"2019-03-22","close":141732.5625},{"date":"2019-03-25","close":139470.8281},{"date":"2019-03-26","close":137963.0625},{"date":"2019-03-27","close":136078.3125},{"date":"2019-03-28","close":134193.5781},{"date":"2019-03-29","close":134193.5781},{"date":"2019-04-01","close":134570.5312},{"date":"2019-04-02","close":135701.3594},{"date":"2019-04-03","close":136078.3125},{"date":"2019-04-04","close":135324.4219},{"date":"2019-04-05","close":135324.4219},{"date":"2019-04-08","close":134570.5312},{"date":"2019-04-09","close":134947.4844},{"date":"2019-04-10","close":135324.4219},{"date":"2019-04-11","close":134193.5781},{"date":"2019-04-12","close":134570.5312},{"date":"2019-04-15","close":137963.0625},{"date":"2019-04-16","close":137209.1719},{"date":"2019-04-17","close":137586.0781},{"date":"2019-04-18","close":134947.4844},{"date":"2019-04-19","close":136078.3125},{"date":"2019-04-22","close":136455.2812},{"date":"2019-04-23","close":136455.2812},{"date":"2019-04-24","close":135701.3594},{"date":"2019-04-25","close":134193.5781},{"date":"2019-04-26","close":133816.6094},{"date":"2019-04-29","close":134947.4844},{"date":"2019-04-30","close":134193.5781},{"date":"2019-05-02","close":135324.4219},{"date":"2019-05-03","close":134570.5312},{"date":"2019-05-07","close":131554.9375},{"date":"2019-05-08","close":131554.9375},{"date":"2019-05-09","close":128162.3984},{"date":"2019-05-10","close":126277.6719},{"date":"2019-05-13","close":124392.9375},{"date":"2019-05-14","close":125900.7188},{"date":"2019-05-15","close":125146.8203},{"date":"2019-05-16","close":125146.8203},{"date":"2019-05-17","close":121754.2734},{"date":"2019-05-20","close":122508.1797},{"date":"2019-05-21","close":122131.2422},{"date":"2019-05-22","close":122131.2422},{"date":"2019-05-23","close":120623.4297},{"date":"2019-05-24","close":118361.7578},{"date":"2019-05-27","close":121000.3984},{"date":"2019-05-28","close":120623.4297},{"date":"2019-05-29","close":119869.5547},{"date":"2019-05-30","close":119115.6562},{"date":"2019-05-31","close":120623.4297},{"date":"2019-06-03","close":120246.5078},{"date":"2019-06-04","close":121377.3359},{"date":"2019-06-05","close":121377.3359},{"date":"2019-06-07","close":119869.5547},{"date":"2019-06-10","close":121377.3359},{"date":"2019-06-11","close":123639.0234},{"date":"2019-06-12","close":123262.0703},{"date":"2019-06-13","close":122508.1797},{"date":"2019-06-14","close":121377.3359},{"date":"2019-06-17","close":121377.3359},{"date":"2019-06-18","close":120246.5078},{"date":"2019-06-19","close":122131.2422},{"date":"2019-06-20","close":122508.1797},{"date":"2019-06-21","close":121377.3359},{"date":"2019-06-24","close":120246.5078},{"date":"2019-06-25","close":121000.3984},{"date":"2019-06-26","close":120623.4297},{"date":"2019-06-27","close":121000.3984},{"date":"2019-06-28","close":121000.3984},{"date":"2019-07-01","close":124769.8516},{"date":"2019-07-02","close":123262.0703},{"date":"2019-07-03","close":120623.4297},{"date":"2019-07-04","close":121000.3984},{"date":"2019-07-05","close":121754.2734},{"date":"2019-07-08","close":118738.6875},{"date":"2019-07-09","close":113838.3828},{"date":"2019-07-10","close":111576.6953},{"date":"2019-07-11","close":111953.6484},{"date":"2019-07-12","close":110822.7812},{"date":"2019-07-15","close":105545.5078},{"date":"2019-07-16","close":108561.1094},{"date":"2019-07-17","close":108184.1484},{"date":"2019-07-18","close":107807.1875},{"date":"2019-07-19","close":108561.1094},{"date":"2019-07-22","close":109314.9844},{"date":"2019-07-23","close":108184.1484},{"date":"2019-07-24","close":107053.3047},{"date":"2019-07-25","close":105922.4609},{"date":"2019-07-26","close":108184.1484},{"date":"2019-07-29","close":105168.5703},{"date":"2019-07-30","close":104037.7109},{"date":"2019-07-31","close":102529.9219},{"date":"2019-08-01","close":101776.0391},{"date":"2019-08-02","close":100268.2266},{"date":"2019-08-05","close":96121.8203},{"date":"2019-08-06","close":93483.1641},{"date":"2019-08-07","close":92352.3203},{"date":"2019-08-08","close":93860.1094},{"date":"2019-08-09","close":96498.75},{"date":"2019-08-12","close":93483.1641},{"date":"2019-08-13","close":94614.0156},{"date":"2019-08-14","close":93860.1094},{"date":"2019-08-16","close":90844.5312},{"date":"2019-08-19","close":94990.9609},{"date":"2019-08-20","close":96498.75},{"date":"2019-08-21","close":97252.6406},{"date":"2019-08-22","close":98760.4453},{"date":"2019-08-23","close":100268.2266},{"date":"2019-08-26","close":99514.3438},{"date":"2019-08-27","close":99514.3438},{"date":"2019-08-28","close":103660.7734},{"date":"2019-08-29","close":102906.875},{"date":"2019-08-30","close":102529.9219},{"date":"2019-09-02","close":101776.0391},{"date":"2019-09-03","close":101022.125},{"date":"2019-09-04","close":104414.6641},{"date":"2019-09-05","close":102906.875},{"date":"2019-09-06","close":102906.875},{"date":"2019-09-09","close":103283.8203},{"date":"2019-09-10","close":102529.9219},{"date":"2019-09-11","close":105545.5078},{"date":"2019-09-16","close":104791.6016},{"date":"2019-09-17","close":103660.7734},{"date":"2019-09-18","close":103660.7734},{"date":"2019-09-19","close":102529.9219},{"date":"2019-09-20","close":101022.125},{"date":"2019-09-23","close":101776.0391},{"date":"2019-09-24","close":101776.0391},{"date":"2019-09-25","close":103660.7734},{"date":"2019-09-26","close":102906.875},{"date":"2019-09-27","close":97629.5938},{"date":"2019-09-30","close":97252.6406},{"date":"2019-10-01","close":97629.5938},{"date":"2019-10-02","close":95744.8594},{"date":"2019-10-04","close":93106.2188},{"date":"2019-10-07","close":95367.9062},{"date":"2019-10-08","close":94990.9609},{"date":"2019-10-10","close":93483.1641},{"date":"2019-10-11","close":93860.1094},{"date":"2019-10-14","close":94237.0625},{"date":"2019-10-15","close":94990.9609},{"date":"2019-10-16","close":98006.5469},{"date":"2019-10-17","close":96875.7109},{"date":"2019-10-18","close":94990.9609},{"date":"2019-10-21","close":94990.9609},{"date":"2019-10-22","close":96875.7109},{"date":"2019-10-23","close":94990.9609},{"date":"2019-10-24","close":94237.0625},{"date":"2019-10-25","close":95744.8594},{"date":"2019-10-28","close":94614.0156},{"date":"2019-10-29","close":95744.8594},{"date":"2019-10-30","close":93106.2188},{"date":"2019-10-31","close":93860.1094},{"date":"2019-11-01","close":92352.3203},{"date":"2019-11-04","close":98006.5469},{"date":"2019-11-05","close":98383.4844},{"date":"2019-11-06","close":102906.875},{"date":"2019-11-07","close":103283.8203},{"date":"2019-11-08","close":100268.2266},{"date":"2019-11-11","close":101022.125},{"date":"2019-11-12","close":100645.1797},{"date":"2019-11-13","close":99891.2891},{"date":"2019-11-14","close":101022.125},{"date":"2019-11-15","close":101776.0391},{"date":"2019-11-18","close":102152.9766},{"date":"2019-11-19","close":100645.1797},{"date":"2019-11-20","close":98006.5469},{"date":"2019-11-21","close":96121.8203},{"date":"2019-11-22","close":96875.7109},{"date":"2019-11-25","close":99514.3438},{"date":"2019-11-26","close":96875.7109},{"date":"2019-11-27","close":97629.5938},{"date":"2019-11-28","close":102152.9766},{"date":"2019-11-29","close":99891.2891},{"date":"2019-12-02","close":100268.2266},{"date":"2019-12-03","close":98006.5469},{"date":"2019-12-04","close":95744.8594},{"date":"2019-12-05","close":93860.1094},{"date":"2019-12-06","close":95744.8594},{"date":"2019-12-09","close":94990.9609},{"date":"2019-12-10","close":96121.8203},{"date":"2019-12-11","close":97629.5938},{"date":"2019-12-12","close":98006.5469},{"date":"2019-12-13","close":101399.0781},{"date":"2019-12-16","close":101776.0391},{"date":"2019-12-17","close":102529.9219},{"date":"2019-12-18","close":103283.8203},{"date":"2019-12-19","close":102529.9219},{"date":"2019-12-20","close":103660.7734},{"date":"2019-12-23","close":103660.7734},{"date":"2019-12-24","close":103283.8203},{"date":"2019-12-26","close":102906.875},{"date":"2019-12-27","close":103915.0},{"date":"2019-12-30","close":105078.2344},{"date":"2020-01-02","close":105078.2344},{"date":"2020-01-03","close":102751.7734},{"date":"2020-01-06","close":99649.8359},{"date":"2020-01-07","close":102364.0391},{"date":"2020-01-08","close":99262.0859},{"date":"2020-01-09","close":100813.0625},{"date":"2020-01-10","close":99649.8359},{"date":"2020-01-13","close":104690.5},{"date":"2020-01-14","close":106629.2031},{"date":"2020-01-15","close":106629.2031},{"date":"2020-01-16","close":105465.9688},{"date":"2020-01-17","close":105853.7188},{"date":"2020-01-20","close":104302.75},{"date":"2020-01-21","close":102364.0391},{"date":"2020-01-22","close":101976.2891},{"date":"2020-01-23","close":100813.0625},{"date":"2020-01-28","close":93445.9531},{"date":"2020-01-29","close":93445.9531},{"date":"2020-01-30","close":91507.25},{"date":"2020-01-31","close":89568.5312},{"date":"2020-02-03","close":87629.8203},{"date":"2020-02-04","close":89568.5312},{"date":"2020-02-05","close":88405.2969},{"date":"2020-02-06","close":90731.7578},{"date":"2020-02-07","close":89956.2812},{"date":"2020-02-10","close":90344.0156},{"date":"2020-02-11","close":92670.4688},{"date":"2020-02-12","close":93058.2031},{"date":"2020-02-13","close":94221.4453},{"date":"2020-02-14","close":90344.0156},{"date":"2020-02-17","close":89956.2812},{"date":"2020-02-18","close":88017.5547},{"date":"2020-02-19","close":86854.3203},{"date":"2020-02-20","close":82976.9062},{"date":"2020-02-21","close":81038.2031},{"date":"2020-02-24","close":76850.5781},{"date":"2020-02-25","close":77160.7734},{"date":"2020-02-26","close":76695.4766},{"date":"2020-02-27","close":76462.8281},{"date":"2020-02-28","close":73826.1719},{"date":"2020-03-02","close":74291.4688},{"date":"2020-03-03","close":75299.6094},{"date":"2020-03-04","close":75687.3516},{"date":"2020-03-05","close":76695.4766},{"date":"2020-03-06","close":73360.8906},{"date":"2020-03-09","close":73360.8906},{"date":"2020-03-10","close":69793.6562},{"date":"2020-03-11","close":69328.375},{"date":"2020-03-12","close":69328.375},{"date":"2020-03-13","close":60332.7383},{"date":"2020-03-16","close":58626.668},{"date":"2020-03-17","close":57696.0977},{"date":"2020-03-18","close":54283.9492},{"date":"2020-03-19","close":46916.8477},{"date":"2020-03-20","close":49165.7578},{"date":"2020-03-23","close":45210.7812},{"date":"2020-03-24","close":48080.0781},{"date":"2020-03-25","close":54516.6055},{"date":"2020-03-26","close":55447.1758},{"date":"2020-03-27","close":55990.0312},{"date":"2020-03-30","close":56300.2227},{"date":"2020-03-31","close":58161.375},{"date":"2020-04-01","close":55214.5391},{"date":"2020-04-02","close":58006.2852},{"date":"2020-04-03","close":57463.4492},{"date":"2020-04-06","close":59557.25},{"date":"2020-04-07","close":60953.1289},{"date":"2020-04-08","close":66691.7188},{"date":"2020-04-09","close":69018.1719},{"date":"2020-04-10","close":67234.5625},{"date":"2020-04-13","close":66148.8672},{"date":"2020-04-14","close":66614.1641},{"date":"2020-04-16","close":65450.9414},{"date":"2020-04-17","close":67157.0078},{"date":"2020-04-20","close":68630.4297},{"date":"2020-04-21","close":67234.5625},{"date":"2020-04-22","close":66924.375},{"date":"2020-04-23","close":67079.4688},{"date":"2020-04-24","close":65683.5859},{"date":"2020-04-27","close":74911.8594},{"date":"2020-04-28","close":80650.4453},{"date":"2020-04-29","close":77393.4062},{"date":"2020-05-04","close":74834.3125},{"date":"2020-05-06","close":75609.8047},{"date":"2020-05-07","close":73593.5312},{"date":"2020-05-08","close":72585.4062},{"date":"2020-05-11","close":70181.4062},{"date":"2020-05-12","close":68475.3281},{"date":"2020-05-13","close":68630.4297},{"date":"2020-05-14","close":69018.1719},{"date":"2020-05-15","close":67544.75},{"date":"2020-05-18","close":66846.8203},{"date":"2020-05-19","close":69173.2656},{"date":"2020-05-20","close":68630.4297},{"date":"2020-05-21","close":69173.2656},{"date":"2020-05-22","close":67932.5},{"date":"2020-05-25","close":67389.6562},{"date":"2020-05-26","close":68010.0391},{"date":"2020-05-27","close":68397.7812},{"date":"2020-05-28","close":67854.9453},{"date":"2020-05-29","close":69018.1719},{"date":"2020-06-01","close":68940.625},{"date":"2020-06-02","close":69793.6562},{"date":"2020-06-03","close":71654.8203},{"date":"2020-06-04","close":71887.4609},{"date":"2020-06-05","close":72352.7578},{"date":"2020-06-08","close":71577.2656},{"date":"2020-06-09","close":71577.2656},{"date":"2020-06-10","close":71344.625},{"date":"2020-06-11","close":69638.5703},{"date":"2020-06-12","close":66071.3359},{"date":"2020-06-15","close":62116.3516},{"date":"2020-06-16","close":65140.7422},{"date":"2020-06-17","close":63744.8672},{"date":"2020-06-18","close":63357.1328},{"date":"2020-06-19","close":63357.1328},{"date":"2020-06-22","close":62814.2969},{"date":"2020-06-23","close":61806.1719},{"date":"2020-06-24","close":61806.1719},{"date":"2020-06-25","close":60100.0938},{"date":"2020-06-26","close":61030.6797},{"date":"2020-06-29","close":59014.4141},{"date":"2020-06-30","close":61651.0742},{"date":"2020-07-01","close":62116.3516},{"date":"2020-07-02","close":64055.0703},{"date":"2020-07-03","close":63357.1328},{"date":"2020-07-06","close":63357.1328},{"date":"2020-07-07","close":62659.1953},{"date":"2020-07-08","close":63744.8672},{"date":"2020-07-09","close":62969.3867},{"date":"2020-07-10","close":60953.1289},{"date":"2020-07-13","close":62969.3867},{"date":"2020-07-14","close":62038.8164},{"date":"2020-07-15","close":62581.6523},{"date":"2020-07-16","close":63357.1328},{"date":"2020-07-17","close":62504.1172},{"date":"2020-07-20","close":62038.8164},{"date":"2020-07-21","close":62891.8398},{"date":"2020-07-22","close":62271.4609},{"date":"2020-07-23","close":61573.5078},{"date":"2020-07-24","close":60642.9375},{"date":"2020-07-27","close":60565.3867},{"date":"2020-07-28","close":60487.8359},{"date":"2020-07-29","close":60565.3867},{"date":"2020-07-30","close":61185.7812},{"date":"2020-07-31","close":60410.2812},{"date":"2020-08-03","close":59634.8008},{"date":"2020-08-04","close":60022.5508},{"date":"2020-08-05","close":59867.4453},{"date":"2020-08-06","close":61185.7812},{"date":"2020-08-07","close":60642.9375},{"date":"2020-08-10","close":61961.2656},{"date":"2020-08-11","close":62349.0117},{"date":"2020-08-12","close":65063.207},{"date":"2020-08-13","close":64908.1055},{"date":"2020-08-14","close":65295.8438},{"date":"2020-08-18","close":61108.2305},{"date":"2020-08-19","close":60487.8359},{"date":"2020-08-20","close":58781.7656},{"date":"2020-08-21","close":59479.7031},{"date":"2020-08-24","close":58936.8711},{"date":"2020-08-25","close":60332.7383},{"date":"2020-08-26","close":59867.4453},{"date":"2020-08-27","close":58859.3164},{"date":"2020-08-28","close":59557.25},{"date":"2020-08-31","close":58936.8711},{"date":"2020-09-01","close":60177.6445},{"date":"2020-09-02","close":61340.8711},{"date":"2020-09-03","close":61495.9805},{"date":"2020-09-04","close":61030.6797},{"date":"2020-09-07","close":61108.2305},{"date":"2020-09-08","close":62116.3516},{"date":"2020-09-09","close":60565.3867},{"date":"2020-09-10","close":60720.4766},{"date":"2020-09-11","close":60565.3867},{"date":"2020-09-14","close":62891.8398},{"date":"2020-09-15","close":63202.0312},{"date":"2020-09-16","close":63124.4883},{"date":"2020-09-17","close":62116.3516},{"date":"2020-09-18","close":62038.8164},{"date":"2020-09-21","close":61961.2656},{"date":"2020-09-22","close":60332.7383},{"date":"2020-09-23","close":60255.1875},{"date":"2020-09-24","close":59479.7031},{"date":"2020-09-25","close":59169.5078},{"date":"2020-09-28","close":59789.8945},{"date":"2020-09-29","close":60875.5781},{"date":"2020-10-05","close":62271.4609},{"date":"2020-10-06","close":61806.1719},{"date":"2020-10-07","close":62504.1172},{"date":"2020-10-08","close":63977.5273},{"date":"2020-10-12","close":67699.8594},{"date":"2020-10-13","close":70491.6016},{"date":"2020-10-14","close":68242.6953},{"date":"2020-10-15","close":66846.8203},{"date":"2020-10-16","close":69250.8203},{"date":"2020-10-19","close":74058.8203},{"date":"2020-10-20","close":72430.3047},{"date":"2020-10-21","close":72352.7578},{"date":"2020-10-22","close":72197.6562},{"date":"2020-10-23","close":70569.1484},{"date":"2020-10-26","close":68242.6953},{"date":"2020-10-27","close":66691.7188},{"date":"2020-10-28","close":68630.4297},{"date":"2020-10-29","close":65993.7734},{"date":"2020-10-30","close":64675.457},{"date":"2020-11-02","close":66459.0625},{"date":"2020-11-03","close":66924.375},{"date":"2020-11-04","close":67079.4688},{"date":"2020-11-05","close":67001.9062},{"date":"2020-11-06","close":66536.6172},{"date":"2020-11-09","close":69793.6562},{"date":"2020-11-10","close":72585.4062},{"date":"2020-11-11","close":74679.2109},{"date":"2020-11-12","close":76773.0234},{"date":"2020-11-13","close":74989.4062},{"date":"2020-11-16","close":74989.4062},{"date":"2020-11-17","close":76385.2734},{"date":"2020-11-18","close":74834.3125},{"date":"2020-11-19","close":74989.4062},{"date":"2020-11-20","close":78324.0078},{"date":"2020-11-23","close":78711.7344},{"date":"2020-11-24","close":81425.9297},{"date":"2020-11-25","close":80262.7031},{"date":"2020-11-26","close":79874.9688},{"date":"2020-11-27","close":78711.7344},{"date":"2020-11-30","close":78711.7344},{"date":"2020-12-01","close":79487.2188},{"date":"2020-12-02","close":81813.6719},{"date":"2020-12-03","close":82201.4141},{"date":"2020-12-04","close":79874.9688},{"date":"2020-12-07","close":77470.9688},{"date":"2020-12-08","close":77470.9688},{"date":"2020-12-09","close":79099.4844},{"date":"2020-12-10","close":79874.9688},{"date":"2020-12-11","close":81038.2031},{"date":"2020-12-14","close":78711.7344},{"date":"2020-12-15","close":78324.0078},{"date":"2020-12-16","close":78324.0078},{"date":"2020-12-17","close":77936.2578},{"date":"2020-12-18","close":77393.4062},{"date":"2020-12-21","close":77238.3125},{"date":"2020-12-22","close":76928.125},{"date":"2020-12-23","close":76773.0234},{"date":"2020-12-24","close":77548.5},{"date":"2020-12-28","close":76773.0234},{"date":"2020-12-29","close":80204.6719},{"date":"2020-12-30","close":81800.7734},{"date":"2021-01-04","close":81002.7188},{"date":"2021-01-05","close":82598.8281},{"date":"2021-01-06","close":82199.8125},{"date":"2021-01-07","close":84993.0},{"date":"2021-01-08","close":90579.3906},{"date":"2021-01-11","close":87387.1719},{"date":"2021-01-12","close":95367.7422},{"date":"2021-01-13","close":96165.7969},{"date":"2021-01-14","close":98160.9297},{"date":"2021-01-15","close":95367.7422},{"date":"2021-01-18","close":89382.3125},{"date":"2021-01-19","close":91776.4766},{"date":"2021-01-20","close":90579.3906},{"date":"2021-01-21","close":91776.4766},{"date":"2021-01-22","close":92574.5469},{"date":"2021-01-25","close":93771.625},{"date":"2021-01-26","close":91377.4609},{"date":"2021-01-27","close":89781.3438},{"date":"2021-01-28","close":87387.1719},{"date":"2021-01-29","close":84194.9375},{"date":"2021-02-01","close":85392.0312},{"date":"2021-02-02","close":88584.2578},{"date":"2021-02-03","close":88584.2578},{"date":"2021-02-04","close":87786.2109},{"date":"2021-02-05","close":88185.2266},{"date":"2021-02-08","close":92574.5469},{"date":"2021-02-09","close":94569.6797},{"date":"2021-02-10","close":96165.7969},{"date":"2021-02-15","close":94968.7109},{"date":"2021-02-16","close":94968.7109},{"date":"2021-02-17","close":93771.625},{"date":"2021-02-18","close":94968.7109},{"date":"2021-02-19","close":94569.6797},{"date":"2021-02-22","close":96963.8516},{"date":"2021-02-23","close":99358.0156},{"date":"2021-02-24","close":94968.7109},{"date":"2021-02-25","close":97761.9141},{"date":"2021-02-26","close":94569.6797},{"date":"2021-03-02","close":96963.8516},{"date":"2021-03-03","close":102550.2422},{"date":"2021-03-04","close":103348.3125},{"date":"2021-03-05","close":102151.2109},{"date":"2021-03-08","close":102949.2734},{"date":"2021-03-09","close":104944.4141},{"date":"2021-03-10","close":100555.1094},{"date":"2021-03-11","close":101752.1953},{"date":"2021-03-12","close":101353.1641},{"date":"2021-03-15","close":100954.125},{"date":"2021-03-16","close":103747.3281},{"date":"2021-03-17","close":103348.3125},{"date":"2021-03-18","close":102949.2734},{"date":"2021-03-19","close":101752.1953},{"date":"2021-03-22","close":102151.2109},{"date":"2021-03-23","close":97761.9141},{"date":"2021-03-24","close":96564.8203},{"date":"2021-03-25","close":99757.0469},{"date":"2021-03-26","close":101353.1641},{"date":"2021-03-29","close":100555.1094},{"date":"2021-03-30","close":100156.0781},{"date":"2021-03-31","close":100555.1094},{"date":"2021-04-01","close":100156.0781},{"date":"2021-04-02","close":98958.9922},{"date":"2021-04-05","close":100156.0781},{"date":"2021-04-06","close":103348.3125},{"date":"2021-04-07","close":103747.3281},{"date":"2021-04-08","close":101353.1641},{"date":"2021-04-09","close":100954.125},{"date":"2021-04-12","close":100156.0781},{"date":"2021-04-13","close":99757.0469},{"date":"2021-04-14","close":100156.0781},{"date":"2021-04-15","close":98958.9922},{"date":"2021-04-16","close":98559.9609},{"date":"2021-04-19","close":98160.9297},{"date":"2021-04-20","close":99358.0156},{"date":"2021-04-21","close":97761.9141},{"date":"2021-04-22","close":98559.9609},{"date":"2021-04-23","close":97362.875},{"date":"2021-04-26","close":98559.9609},{"date":"2021-04-27","close":97761.9141},{"date":"2021-04-28","close":96963.8516},{"date":"2021-04-29","close":98559.9609},{"date":"2021-04-30","close":98958.9922},{"date":"2021-05-03","close":98958.9922},{"date":"2021-05-04","close":96165.7969},{"date":"2021-05-06","close":96963.8516},{"date":"2021-05-07","close":100555.1094},{"date":"2021-05-10","close":103348.3125},{"date":"2021-05-11","close":96564.8203},{"date":"2021-05-12","close":95367.7422},{"date":"2021-05-13","close":92175.5156},{"date":"2021-05-14","close":91377.4609},{"date":"2021-05-17","close":93372.6016},{"date":"2021-05-18","close":92175.5156},{"date":"2021-05-20","close":90180.375},{"date":"2021-05-21","close":89382.3125},{"date":"2021-05-24","close":89781.3438},{"date":"2021-05-25","close":90579.3906},{"date":"2021-05-26","close":91377.4609},{"date":"2021-05-27","close":92175.5156},{"date":"2021-05-28","close":93372.6016},{"date":"2021-05-31","close":96963.8516},{"date":"2021-06-01","close":96963.8516},{"date":"2021-06-02","close":97761.9141},{"date":"2021-06-03","close":97761.9141},{"date":"2021-06-04","close":96165.7969},{"date":"2021-06-07","close":97362.875},{"date":"2021-06-08","close":99757.0469},{"date":"2021-06-09","close":97761.9141},{"date":"2021-06-10","close":96963.8516},{"date":"2021-06-11","close":97362.875},{"date":"2021-06-14","close":99757.0469},{"date":"2021-06-15","close":96564.8203},{"date":"2021-06-16","close":96165.7969},{"date":"2021-06-17","close":93771.625},{"date":"2021-06-18","close":92175.5156},{"date":"2021-06-21","close":92574.5469},{"date":"2021-06-22","close":94968.7109},{"date":"2021-06-23","close":92574.5469},{"date":"2021-06-24","close":91776.4766},{"date":"2021-06-25","close":92973.5703},{"date":"2021-06-28","close":92574.5469},{"date":"2021-06-29","close":92175.5156},{"date":"2021-06-30","close":92175.5156},{"date":"2021-07-01","close":91377.4609},{"date":"2021-07-02","close":90579.3906},{"date":"2021-07-05","close":90579.3906},{"date":"2021-07-06","close":91776.4766},{"date":"2021-07-07","close":90978.4219},{"date":"2021-07-08","close":88983.2812},{"date":"2021-07-09","close":86190.0938},{"date":"2021-07-12","close":88584.2578},{"date":"2021-07-13","close":90180.375},{"date":"2021-07-14","close":88584.2578},{"date":"2021-07-15","close":89382.3125},{"date":"2021-07-16","close":90978.4219},{"date":"2021-07-19","close":91377.4609},{"date":"2021-07-20","close":88983.2812},{"date":"2021-07-21","close":87786.2109},{"date":"2021-07-22","close":88983.2812},{"date":"2021-07-23","close":88185.2266},{"date":"2021-07-26","close":86988.1562},{"date":"2021-07-27","close":86988.1562},{"date":"2021-07-28","close":87786.2109},{"date":"2021-07-29","close":87786.2109},{"date":"2021-07-30","close":85791.0703},{"date":"2021-08-02","close":86589.125},{"date":"2021-08-03","close":86190.0938},{"date":"2021-08-04","close":90180.375},{"date":"2021-08-05","close":89781.3438},{"date":"2021-08-06","close":88584.2578},{"date":"2021-08-09","close":86589.125},{"date":"2021-08-10","close":85791.0703},{"date":"2021-08-11","close":86589.125},{"date":"2021-08-12","close":86988.1562},{"date":"2021-08-13","close":85791.0703},{"date":"2021-08-17","close":84194.9375},{"date":"2021-08-18","close":84194.9375},{"date":"2021-08-19","close":80204.6719},{"date":"2021-08-20","close":80204.6719},{"date":"2021-08-23","close":81401.7578},{"date":"2021-08-24","close":84593.9766},{"date":"2021-08-25","close":85392.0312},{"date":"2021-08-26","close":84194.9375},{"date":"2021-08-27","close":85392.0312},{"date":"2021-08-30","close":85791.0703},{"date":"2021-08-31","close":85791.0703},{"date":"2021-09-01","close":85392.0312},{"date":"2021-09-02","close":86988.1562},{"date":"2021-09-03","close":85791.0703},{"date":"2021-09-06","close":86190.0938},{"date":"2021-09-07","close":85392.0312},{"date":"2021-09-08","close":86988.1562},{"date":"2021-09-09","close":84593.9766},{"date":"2021-09-10","close":85791.0703},{"date":"2021-09-13","close":85392.0312},{"date":"2021-09-14","close":86988.1562},{"date":"2021-09-15","close":86190.0938},{"date":"2021-09-16","close":86190.0938},{"date":"2021-09-17","close":86190.0938},{"date":"2021-09-23","close":84593.9766},{"date":"2021-09-24","close":84593.9766},{"date":"2021-09-27","close":84194.9375},{"date":"2021-09-28","close":83396.8984},{"date":"2021-09-29","close":81002.7188},{"date":"2021-09-30","close":81800.7734},{"date":"2021-10-01","close":80204.6719},{"date":"2021-10-05","close":81800.7734},{"date":"2021-10-06","close":81401.7578},{"date":"2021-10-07","close":82199.8125},{"date":"2021-10-08","close":81800.7734},{"date":"2021-10-12","close":81002.7188},{"date":"2021-10-13","close":81401.7578},{"date":"2021-10-14","close":81800.7734},{"date":"2021-10-15","close":83396.8984},{"date":"2021-10-18","close":83396.8984},{"date":"2021-10-19","close":83396.8984},{"date":"2021-10-20","close":84993.0},{"date":"2021-10-21","close":83795.9141},{"date":"2021-10-22","close":82997.8594},{"date":"2021-10-25","close":84993.0},{"date":"2021-10-26","close":84993.0},{"date":"2021-10-27","close":83795.9141},{"date":"2021-10-28","close":83396.8984},{"date":"2021-10-29","close":83795.9141},{"date":"2021-11-01","close":87387.1719},{"date":"2021-11-02","close":86190.0938},{"date":"2021-11-03","close":84593.9766},{"date":"2021-11-04","close":84194.9375},{"date":"2021-11-05","close":82199.8125},{"date":"2021-11-08","close":84194.9375},{"date":"2021-11-09","close":82997.8594},{"date":"2021-11-10","close":81401.7578},{"date":"2021-11-11","close":80603.7031},{"date":"2021-11-12","close":82199.8125},{"date":"2021-11-15","close":82199.8125},{"date":"2021-11-16","close":81800.7734},{"date":"2021-11-17","close":80603.7031},{"date":"2021-11-18","close":78927.7812},{"date":"2021-11-19","close":78847.9688},{"date":"2021-11-22","close":78448.9375},{"date":"2021-11-23","close":78289.3281},{"date":"2021-11-24","close":77172.0469},{"date":"2021-11-25","close":75575.9453},{"date":"2021-11-26","close":72463.5234},{"date":"2021-11-29","close":70707.8047},{"date":"2021-11-30","close":66637.7031},{"date":"2021-12-01","close":67515.5703},{"date":"2021-12-02","close":71266.4375},{"date":"2021-12-03","close":70947.2109},{"date":"2021-12-06","close":71027.0234},{"date":"2021-12-07","close":72064.4844},{"date":"2021-12-08","close":71984.6875},{"date":"2021-12-09","close":73580.7969},{"date":"2021-12-10","close":72144.3047},{"date":"2021-12-13","close":71505.8516},{"date":"2021-12-14","close":71505.8516},{"date":"2021-12-15","close":71665.4688},{"date":"2021-12-16","close":70867.4219},{"date":"2021-12-17","close":71745.2734},{"date":"2021-12-20","close":70627.9844},{"date":"2021-12-21","close":70787.6016},{"date":"2021-12-22","close":70867.4219},{"date":"2021-12-23","close":70548.1953},{"date":"2021-12-24","close":70947.2109},{"date":"2021-12-27","close":71027.0234},{"date":"2021-12-28","close":71825.0703},{"date":"2021-12-29","close":72484.0234},{"date":"2021-12-30","close":71825.0703},{"date":"2022-01-03","close":86400.0},{"date":"2022-01-04","close":72813.4922},{"date":"2022-01-05","close":71989.8125},{"date":"2022-01-06","close":72154.5469},{"date":"2022-01-07","close":72236.9141},{"date":"2022-01-10","close":71495.6016},{"date":"2022-01-11","close":70260.0781},{"date":"2022-01-12","close":71825.0703},{"date":"2022-01-13","close":72401.6484},{"date":"2022-01-14","close":70754.2969},{"date":"2022-01-17","close":69518.7578},{"date":"2022-01-18","close":68118.5078},{"date":"2022-01-19","close":67871.3984},{"date":"2022-01-20","close":67953.7734},{"date":"2022-01-21","close":67871.3984},{"date":"2022-01-24","close":67130.0859},{"date":"2022-01-25","close":64906.1406},{"date":"2022-01-26","close":64906.1406},{"date":"2022-01-27","close":63094.0469},{"date":"2022-01-28","close":65647.4609},{"date":"2022-02-03","close":66965.3438},{"date":"2022-02-04","close":69518.7578},{"date":"2022-02-07","close":69601.1328},{"date":"2022-02-08","close":69601.1328},{"date":"2022-02-09","close":69601.1328},{"date":"2022-02-10","close":70754.2969},{"date":"2022-02-11","close":70342.4453},{"date":"2022-02-14","close":69601.1328},{"date":"2022-02-15","close":69189.2891},{"date":"2022-02-16","close":70507.1875},{"date":"2022-02-17","close":70589.5469},{"date":"2022-02-18","close":71660.3438},{"date":"2022-02-21","close":71660.3438},{"date":"2022-02-22","close":71660.3438},{"date":"2022-02-23","close":71660.3438},{"date":"2022-02-24","close":69683.5},{"date":"2022-02-25","close":69354.0312},{"date":"2022-02-28","close":69354.0312},{"date":"2022-03-02","close":69930.6094},{"date":"2022-03-03","close":71825.0703},{"date":"2022-03-04","close":71825.0703},{"date":"2022-03-07","close":69930.6094},{"date":"2022-03-08","close":68859.8125},{"date":"2022-03-10","close":68859.8125},{"date":"2022-03-11","close":75366.9062},{"date":"2022-03-14","close":74296.1172},{"date":"2022-03-15","close":73884.2812},{"date":"2022-03-16","close":73884.2812},{"date":"2022-03-17","close":77014.2734},{"date":"2022-03-18","close":76767.1719},{"date":"2022-03-21","close":76767.1719},{"date":"2022-03-22","close":79650.0547},{"date":"2022-03-23","close":79073.4688},{"date":"2022-03-24","close":79402.9531},{"date":"2022-03-25","close":79402.9531},{"date":"2022-03-28","close":78826.375},{"date":"2022-03-29","close":78661.6328},{"date":"2022-03-30","close":78826.375},{"date":"2022-03-31","close":78908.7344},{"date":"2022-04-01","close":80309.0078},{"date":"2022-04-04","close":81462.1562},{"date":"2022-04-05","close":81297.4141},{"date":"2022-04-06","close":80473.7422},{"date":"2022-04-07","close":78744.0078},{"date":"2022-04-08","close":77837.9531},{"date":"2022-04-11","close":78744.0078},{"date":"2022-04-12","close":77096.6328},{"date":"2022-04-13","close":77837.9531},{"date":"2022-04-14","close":77426.1172},{"date":"2022-04-15","close":77508.4844},{"date":"2022-04-18","close":79155.8438},{"date":"2022-04-19","close":78661.6328},{"date":"2022-04-20","close":80061.8906},{"date":"2022-04-21","close":80967.9453},{"date":"2022-04-22","close":80556.1016},{"date":"2022-04-25","close":76684.7969},{"date":"2022-04-26","close":77590.8516},{"date":"2022-04-27","close":75449.2656},{"date":"2022-04-28","close":77096.6328},{"date":"2022-04-29","close":77837.9531},{"date":"2022-05-02","close":77837.9531},{"date":"2022-05-03","close":77673.2109},{"date":"2022-05-04","close":77014.2734},{"date":"2022-05-06","close":77096.6328},{"date":"2022-05-09","close":94300.0},{"date":"2022-05-10","close":76602.4297},{"date":"2022-05-11","close":79732.4219},{"date":"2022-05-12","close":80391.3672},{"date":"2022-05-13","close":83603.7344},{"date":"2022-05-16","close":84015.5625},{"date":"2022-05-17","close":83191.8828},{"date":"2022-05-18","close":83191.8828},{"date":"2022-05-19","close":79897.1562},{"date":"2022-05-20","close":79320.5781},{"date":"2022-05-23","close":80391.3672},{"date":"2022-05-24","close":79897.1562},{"date":"2022-05-25","close":80226.6328},{"date":"2022-05-26","close":79485.3125},{"date":"2022-05-27","close":80803.2031},{"date":"2022-05-30","close":82368.2031},{"date":"2022-05-31","close":83603.7344},{"date":"2022-06-02","close":81132.6797},{"date":"2022-06-03","close":87722.1406},{"date":"2022-06-07","close":86486.6172},{"date":"2022-06-08","close":88957.6641},{"date":"2022-06-09","close":87310.2969},{"date":"2022-06-10","close":85662.9375},{"date":"2022-06-13","close":83191.8828},{"date":"2022-06-14","close":83603.7344},{"date":"2022-06-15","close":82780.0469},{"date":"2022-06-16","close":83191.8828},{"date":"2022-06-17","close":80638.4688},{"date":"2022-06-20","close":80803.2031},{"date":"2022-06-21","close":84839.25},{"date":"2022-06-22","close":81709.2578},{"date":"2022-06-23","close":81462.1562},{"date":"2022-06-24","close":83191.8828},{"date":"2022-06-27","close":85251.0859},{"date":"2022-06-28","close":84839.25},{"date":"2022-06-29","close":84015.5625},{"date":"2022-06-30","close":85662.9375},{"date":"2022-07-01","close":82780.0469},{"date":"2022-07-04","close":85251.0859},{"date":"2022-07-05","close":84015.5625},{"date":"2022-07-06","close":81791.6172},{"date":"2022-07-07","close":81132.6797},{"date":"2022-07-08","close":81544.5156},{"date":"2022-07-11","close":77673.2109},{"date":"2022-07-12","close":74213.75},{"date":"2022-07-13","close":74543.2188},{"date":"2022-07-14","close":74213.75},{"date":"2022-07-15","close":73142.9688},{"date":"2022-07-18","close":74049.0156},{"date":"2022-07-19","close":73719.5391},{"date":"2022-07-20","close":76767.1719},{"date":"2022-07-21","close":77920.3203},{"date":"2022-07-22","close":77179.0},{"date":"2022-07-25","close":77590.8516},{"date":"2022-07-26","close":78167.4219},{"date":"2022-07-27","close":77920.3203},{"date":"2022-07-28","close":76684.7969},{"date":"2022-07-29","close":78579.2656},{"date":"2022-08-01","close":77343.7422},{"date":"2022-08-02","close":75696.3828},{"date":"2022-08-03","close":77426.1172},{"date":"2022-08-04","close":78661.6328},{"date":"2022-08-05","close":79897.1562},{"date":"2022-08-08","close":83603.7344},{"date":"2022-08-09","close":83603.7344},{"date":"2022-08-10","close":83603.7344},{"date":"2022-08-11","close":84839.25},{"date":"2022-08-12","close":84015.5625},{"date":"2022-08-16","close":83191.8828},{"date":"2022-08-17","close":83191.8828},{"date":"2022-08-18","close":83603.7344},{"date":"2022-08-19","close":82368.2031},{"date":"2022-08-22","close":83603.7344},{"date":"2022-08-23","close":81956.3672},{"date":"2022-08-24","close":82038.7344},{"date":"2022-08-25","close":82780.0469},{"date":"2022-08-26","close":82780.0469},{"date":"2022-08-29","close":80391.3672},{"date":"2022-08-30","close":81791.6172},{"date":"2022-08-31","close":81379.7891},{"date":"2022-09-01","close":79155.8438},{"date":"2022-09-02","close":79732.4219},{"date":"2022-09-05","close":79897.1562},{"date":"2022-09-06","close":80144.2656},{"date":"2022-09-07","close":78661.6328},{"date":"2022-09-08","close":80473.7422},{"date":"2022-09-13","close":80720.8359},{"date":"2022-09-14","close":77261.3672},{"date":"2022-09-15","close":77837.9531},{"date":"2022-09-16","close":76931.9062},{"date":"2022-09-19","close":76025.8594},{"date":"2022-09-20","close":77755.5781},{"date":"2022-09-21","close":77755.5781},{"date":"2022-09-22","close":77261.3672},{"date":"2022-09-23","close":74460.8516},{"date":"2022-09-26","close":71083.7578},{"date":"2022-09-27","close":74049.0156},{"date":"2022-09-28","close":72319.2734},{"date":"2022-09-29","close":71907.4375},{"date":"2022-09-30","close":71248.5},{"date":"2022-10-04","close":75037.4297},{"date":"2022-10-05","close":72236.9141},{"date":"2022-10-06","close":73142.9688},{"date":"2022-10-07","close":73637.1719},{"date":"2022-10-11","close":72813.4922},{"date":"2022-10-12","close":73390.0781},{"date":"2022-10-13","close":71989.8125},{"date":"2022-10-14","close":73225.3281},{"date":"2022-10-17","close":73060.5938},{"date":"2022-10-18","close":74543.2188},{"date":"2022-10-19","close":74131.3828},{"date":"2022-10-20","close":75614.0078},{"date":"2022-10-21","close":74460.8516},{"date":"2022-10-24","close":74049.0156},{"date":"2022-10-25","close":72895.8594},{"date":"2022-10-26","close":72813.4922},{"date":"2022-10-27","close":73884.2812},{"date":"2022-10-28","close":75284.5391},{"date":"2022-10-31","close":71989.8125},{"date":"2022-11-01","close":72648.7578},{"date":"2022-11-02","close":73801.9062},{"date":"2022-11-03","close":73307.7031},{"date":"2022-11-04","close":73966.6484},{"date":"2022-11-07","close":73225.3281},{"date":"2022-11-08","close":73390.0781},{"date":"2022-11-09","close":73637.1719},{"date":"2022-11-10","close":72154.5469},{"date":"2022-11-11","close":74213.75},{"date":"2022-11-14","close":74625.5859},{"date":"2022-11-15","close":74378.4922},{"date":"2022-11-16","close":74955.0625},{"date":"2022-11-17","close":72731.125},{"date":"2022-11-18","close":71989.8125},{"date":"2022-11-21","close":71495.6016},{"date":"2022-11-22","close":70260.0781},{"date":"2022-11-23","close":70919.0234},{"date":"2022-11-24","close":70177.7031},{"date":"2022-11-25","close":70507.1875},{"date":"2022-11-28","close":68447.9766},{"date":"2022-11-29","close":69271.6562},{"date":"2022-11-30","close":69601.1328},{"date":"2022-12-01","close":69518.7578},{"date":"2022-12-02","close":69106.9297},{"date":"2022-12-05","close":70095.3359},{"date":"2022-12-06","close":70671.9219},{"date":"2022-12-07","close":74543.2188},{"date":"2022-12-08","close":72648.7578},{"date":"2022-12-09","close":74213.75},{"date":"2022-12-12","close":75531.6406},{"date":"2022-12-13","close":75202.1719},{"date":"2022-12-14","close":74131.3828},{"date":"2022-12-15","close":72319.2734},{"date":"2022-12-16","close":72895.8594},{"date":"2022-12-19","close":72401.6484},{"date":"2022-12-20","close":72072.1797},{"date":"2022-12-21","close":71907.4375},{"date":"2022-12-22","close":74131.3828},{"date":"2022-12-23","close":73225.3281},{"date":"2022-12-26","close":73719.5391},{"date":"2022-12-27","close":74955.0625},{"date":"2022-12-28","close":79313.9219},{"date":"2022-12-29","close":77775.5},{"date":"2023-01-02","close":77860.9688},{"date":"2023-01-03","close":79057.5156},{"date":"2023-01-04","close":79057.5156},{"date":"2023-01-05","close":80254.0625},{"date":"2023-01-06","close":80510.4688},{"date":"2023-01-09","close":83501.8281},{"date":"2023-01-10","close":83159.9609},{"date":"2023-01-11","close":84527.4453},{"date":"2023-01-12","close":83758.2344},{"date":"2023-01-13","close":83330.9062},{"date":"2023-01-16","close":84869.3047},{"date":"2023-01-17","close":84783.8438},{"date":"2023-01-18","close":87176.9375},{"date":"2023-01-19","close":86749.5938},{"date":"2023-01-20","close":85467.5859},{"date":"2023-01-25","close":82390.75},{"date":"2023-01-26","close":82561.6875},{"date":"2023-01-27","close":82476.2188},{"date":"2023-01-30","close":81536.0781},{"date":"2023-01-31","close":80339.5391},{"date":"2023-02-01","close":80595.9375},{"date":"2023-02-02","close":79912.1953},{"date":"2023-02-03","close":80681.3906},{"date":"2023-02-06","close":79484.8594},{"date":"2023-02-07","close":78715.6484},{"date":"2023-02-08","close":78886.5781},{"date":"2023-02-09","close":78373.7734},{"date":"2023-02-10","close":79142.9844},{"date":"2023-02-13","close":77604.5625},{"date":"2023-02-14","close":76664.4219},{"date":"2023-02-15","close":75724.2812},{"date":"2023-02-16","close":75980.6719},{"date":"2023-02-17","close":75980.6719},{"date":"2023-02-20","close":76920.8203},{"date":"2023-02-21","close":76408.0156},{"date":"2023-02-22","close":75382.3984},{"date":"2023-02-23","close":75724.2812},{"date":"2023-02-24","close":74698.6719},{"date":"2023-02-27","close":74100.3984},{"date":"2023-02-28","close":74356.7891},{"date":"2023-03-02","close":74442.2578},{"date":"2023-03-03","close":74869.5938},{"date":"2023-03-06","close":74527.7266},{"date":"2023-03-07","close":74185.8594},{"date":"2023-03-08","close":72903.8516},{"date":"2023-03-09","close":72818.3828},{"date":"2023-03-10","close":71450.8906},{"date":"2023-03-13","close":70339.8203},{"date":"2023-03-14","close":67861.2578},{"date":"2023-03-15","close":67775.7969},{"date":"2023-03-16","close":67092.0469},{"date":"2023-03-17","close":67348.4609},{"date":"2023-03-20","close":68801.3984},{"date":"2023-03-21","close":69314.2109},{"date":"2023-03-22","close":69057.8047},{"date":"2023-03-23","close":68117.6641},{"date":"2023-03-24","close":68117.6641},{"date":"2023-03-27","close":67775.7969},{"date":"2023-03-28","close":68032.1875},{"date":"2023-03-29","close":68459.5234},{"date":"2023-03-30","close":69827.0078},{"date":"2023-03-31","close":69997.9531},{"date":"2023-04-03","close":70168.8828},{"date":"2023-04-04","close":70168.8828},{"date":"2023-04-05","close":69656.0703},{"date":"2023-04-06","close":68972.3281},{"date":"2023-04-07","close":68374.0703},{"date":"2023-04-10","close":68203.1328},{"date":"2023-04-11","close":69485.1484},{"date":"2023-04-12","close":70681.6875},{"date":"2023-04-13","close":70168.8828},{"date":"2023-04-14","close":71365.4297},{"date":"2023-04-17","close":70681.6875},{"date":"2023-04-18","close":71194.4922},{"date":"2023-04-19","close":70938.0938},{"date":"2023-04-20","close":70596.2109},{"date":"2023-04-21","close":69827.0078},{"date":"2023-04-24","close":69057.8047},{"date":"2023-04-25","close":68715.9375},{"date":"2023-04-26","close":69399.6719},{"date":"2023-04-27","close":68203.1328},{"date":"2023-04-28","close":68203.1328},{"date":"2023-05-02","close":68972.3281},{"date":"2023-05-03","close":68288.6016},{"date":"2023-05-04","close":68032.1875},{"date":"2023-05-08","close":69485.1484},{"date":"2023-05-09","close":69997.9531},{"date":"2023-05-10","close":69057.8047},{"date":"2023-05-11","close":68630.4688},{"date":"2023-05-12","close":70510.7578},{"date":"2023-05-15","close":69399.6719},{"date":"2023-05-16","close":69656.0703},{"date":"2023-05-17","close":69314.2109},{"date":"2023-05-18","close":70254.3516},{"date":"2023-05-19","close":70339.8203},{"date":"2023-05-22","close":70254.3516},{"date":"2023-05-23","close":70425.2891},{"date":"2023-05-24","close":69570.6094},{"date":"2023-05-25","close":68886.8672},{"date":"2023-05-26","close":68374.0703},{"date":"2023-05-30","close":67775.7969},{"date":"2023-05-31","close":68374.0703},{"date":"2023-06-01","close":68630.4688},{"date":"2023-06-02","close":68459.5234},{"date":"2023-06-05","close":69057.8047},{"date":"2023-06-07","close":68630.4688},{"date":"2023-06-08","close":68972.3281},{"date":"2023-06-09","close":69399.6719},{"date":"2023-06-12","close":68544.9922},{"date":"2023-06-13","close":68715.9375},{"date":"2023-06-14","close":68544.9922},{"date":"2023-06-15","close":68203.1328},{"date":"2023-06-16","close":67519.3906},{"date":"2023-06-19","close":67348.4609},{"date":"2023-06-20","close":66835.6406},{"date":"2023-06-21","close":64186.1484},{"date":"2023-06-22","close":63844.2812},{"date":"2023-06-23","close":61793.0625},{"date":"2023-06-26","close":60852.918},{"date":"2023-06-27","close":61194.7891},{"date":"2023-06-28","close":60767.4531},{"date":"2023-06-29","close":58972.6328},{"date":"2023-06-30","close":58630.7617},{"date":"2023-07-03","close":59656.3711},{"date":"2023-07-04","close":57263.2812},{"date":"2023-07-05","close":57434.2109},{"date":"2023-07-06","close":57092.3477},{"date":"2023-07-07","close":56237.6719},{"date":"2023-07-10","close":57348.7461},{"date":"2023-07-11","close":58203.4258},{"date":"2023-07-12","close":59143.5703},{"date":"2023-07-13","close":59143.5703},{"date":"2023-07-14","close":59912.7773},{"date":"2023-07-17","close":60169.1758},{"date":"2023-07-18","close":59656.3711},{"date":"2023-07-19","close":59912.7773},{"date":"2023-07-20","close":60340.1172},{"date":"2023-07-21","close":60169.1758},{"date":"2023-07-24","close":59570.9023},{"date":"2023-07-25","close":59229.0312},{"date":"2023-07-26","close":57690.6211},{"date":"2023-07-27","close":60169.1758},{"date":"2023-07-28","close":59143.5703},{"date":"2023-07-31","close":59827.3047},{"date":"2023-08-01","close":61194.7891},{"date":"2023-08-02","close":61194.7891},{"date":"2023-08-03","close":61793.0625},{"date":"2023-08-04","close":62904.1406},{"date":"2023-08-07","close":63331.4766},{"date":"2023-08-08","close":62134.9297},{"date":"2023-08-09","close":62049.4609},{"date":"2023-08-10","close":65639.1016},{"date":"2023-08-11","close":63416.9453},{"date":"2023-08-14","close":65297.2344},{"date":"2023-08-16","close":63160.5391},{"date":"2023-08-17","close":61194.7891},{"date":"2023-08-18","close":60511.0469},{"date":"2023-08-21","close":60083.7109},{"date":"2023-08-22","close":59656.3711},{"date":"2023-08-23","close":59570.9023},{"date":"2023-08-24","close":59912.7773},{"date":"2023-08-25","close":60596.5117},{"date":"2023-08-28","close":61622.1289},{"date":"2023-08-29","close":61365.7188},{"date":"2023-08-30","close":60767.4531},{"date":"2023-08-31","close":60681.9883},{"date":"2023-09-01","close":61023.8555},{"date":"2023-09-04","close":63416.9453},{"date":"2023-09-05","close":62904.1406},{"date":"2023-09-06","close":61964.0},{"date":"2023-09-07","close":61707.5938},{"date":"2023-09-08","close":62391.3359},{"date":"2023-09-11","close":62733.2109},{"date":"2023-09-12","close":62049.4609},{"date":"2023-09-13","close":62818.6719},{"date":"2023-09-14","close":62476.8125},{"date":"2023-09-15","close":62647.7344},{"date":"2023-09-18","close":62391.3359},{"date":"2023-09-19","close":64784.4219},{"date":"2023-09-20","close":64100.6875},{"date":"2023-09-21","close":63758.8125},{"date":"2023-09-22","close":63758.8125},{"date":"2023-09-25","close":63673.3438},{"date":"2023-09-26","close":61451.1914},{"date":"2023-09-27","close":61109.3203},{"date":"2023-10-04","close":59485.4453},{"date":"2023-10-05","close":60596.5117},{"date":"2023-10-06","close":60511.0469},{"date":"2023-10-10","close":62220.3906},{"date":"2023-10-11","close":61964.0},{"date":"2023-10-12","close":61280.2578},{"date":"2023-10-13","close":60596.5117},{"date":"2023-10-16","close":59741.8438},{"date":"2023-10-17","close":59827.3047},{"date":"2023-10-18","close":60425.5781},{"date":"2023-10-19","close":59656.3711},{"date":"2023-10-20","close":58887.168},{"date":"2023-10-23","close":59399.9727},{"date":"2023-10-24","close":60681.9883},{"date":"2023-10-25","close":62476.8125},{"date":"2023-10-26","close":61451.1914},{"date":"2023-10-27","close":60938.3867},{"date":"2023-10-30","close":61536.668},{"date":"2023-10-31","close":61622.1289},{"date":"2023-11-01","close":62562.2734},{"date":"2023-11-02","close":62391.3359},{"date":"2023-11-03","close":62904.1406},{"date":"2023-11-06","close":64784.4219},{"date":"2023-11-07","close":64784.4219},{"date":"2023-11-08","close":67775.7969},{"date":"2023-11-09","close":68032.1875},{"date":"2023-11-10","close":66408.3047},{"date":"2023-11-13","close":66322.8438},{"date":"2023-11-14","close":67006.5781},{"date":"2023-11-15","close":67006.5781},{"date":"2023-11-16","close":67604.8516},{"date":"2023-11-17","close":67690.3203},{"date":"2023-11-20","close":67690.3203},{"date":"2023-11-21","close":68459.5234},{"date":"2023-11-22","close":68117.6641},{"date":"2023-11-23","close":68032.1875},{"date":"2023-11-24","close":67690.3203},{"date":"2023-11-27","close":68972.3281},{"date":"2023-11-28","close":67092.0469},{"date":"2023-11-29","close":65639.1016},{"date":"2023-11-30","close":65382.7031},{"date":"2023-12-01","close":65724.5781},{"date":"2023-12-04","close":65724.5781},{"date":"2023-12-05","close":65639.1016},{"date":"2023-12-06","close":65895.5},{"date":"2023-12-07","close":65211.7656},{"date":"2023-12-08","close":65724.5781},{"date":"2023-12-11","close":65895.5},{"date":"2023-12-12","close":65724.5781},{"date":"2023-12-13","close":65895.5},{"date":"2023-12-14","close":66066.4375},{"date":"2023-12-15","close":66579.25},{"date":"2023-12-18","close":66408.3047},{"date":"2023-12-19","close":66579.25},{"date":"2023-12-20","close":67604.8516},{"date":"2023-12-21","close":67519.3906},{"date":"2023-12-22","close":67348.4609},{"date":"2023-12-26","close":69228.7422},{"date":"2023-12-27","close":67793.9453},{"date":"2023-12-28","close":67255.8984},{"date":"2024-01-02","close":66538.5078},{"date":"2024-01-03","close":66000.4531},{"date":"2024-01-04","close":66090.1328},{"date":"2024-01-05","close":63310.2227},{"date":"2024-01-08","close":63130.875},{"date":"2024-01-09","close":63668.9258},{"date":"2024-01-10","close":61785.7539},{"date":"2024-01-11","close":61875.4297},{"date":"2024-01-12","close":62592.8203},{"date":"2024-01-15","close":63041.2031},{"date":"2024-01-16","close":62503.1523},{"date":"2024-01-17","close":60709.6641},{"date":"2024-01-18","close":61696.082},{"date":"2024-01-19","close":61696.082},{"date":"2024-01-22","close":64386.3086},{"date":"2024-01-23","close":65014.0312},{"date":"2024-01-24","close":64745.0195},{"date":"2024-01-25","close":65731.4375},{"date":"2024-01-26","close":65552.0859},{"date":"2024-01-29","close":71201.5703},{"date":"2024-01-30","close":71649.9531},{"date":"2024-01-31","close":73712.4609},{"date":"2024-02-01","close":77120.1016},{"date":"2024-02-02","close":77299.4453},{"date":"2024-02-05","close":78106.5156},{"date":"2024-02-06","close":78375.5469},{"date":"2024-02-07","close":81693.5},{"date":"2024-02-08","close":80796.7578},{"date":"2024-02-13","close":74609.2109},{"date":"2024-02-14","close":73891.8203},{"date":"2024-02-15","close":72008.6562},{"date":"2024-02-16","close":74340.1875},{"date":"2024-02-19","close":76223.3516},{"date":"2024-02-20","close":74160.8359},{"date":"2024-02-21","close":72726.0469},{"date":"2024-02-22","close":71829.2969},{"date":"2024-02-23","close":71739.625},{"date":"2024-02-26","close":68152.6406},{"date":"2024-02-27","close":68690.6953},{"date":"2024-02-28","close":69497.7656},{"date":"2024-02-29","close":69587.4375},{"date":"2024-03-04","close":69049.3906},{"date":"2024-03-05","close":68870.0391},{"date":"2024-03-06","close":68062.9688},{"date":"2024-03-07","close":67524.9297},{"date":"2024-03-08","close":67883.625},{"date":"2024-03-11","close":67793.9453},{"date":"2024-03-12","close":66359.1562},{"date":"2024-03-13","close":65103.7148},{"date":"2024-03-14","close":65014.0312},{"date":"2024-03-15","close":66000.4531},{"date":"2024-03-18","close":65372.7344},{"date":"2024-03-19","close":65731.4375},{"date":"2024-03-20","close":65731.4375},{"date":"2024-03-21","close":66359.1562},{"date":"2024-03-22","close":66538.5078},{"date":"2024-03-25","close":65372.7344},{"date":"2024-03-26","close":66179.7969},{"date":"2024-03-27","close":65910.7812},{"date":"2024-03-28","close":66000.4531},{"date":"2024-03-29","close":64745.0195},{"date":"2024-04-01","close":66717.8594},{"date":"2024-04-02","close":65372.7344},{"date":"2024-04-03","close":64565.6641},{"date":"2024-04-04","close":64117.293},{"date":"2024-04-05","close":63937.9492},{"date":"2024-04-08","close":63758.5859},{"date":"2024-04-09","close":63848.2656},{"date":"2024-04-11","close":63220.543},{"date":"2024-04-12","close":60978.6836},{"date":"2024-04-15","close":60350.9609},{"date":"2024-04-16","close":58557.4688},{"date":"2024-04-17","close":58288.4453},{"date":"2024-04-18","close":58647.1445},{"date":"2024-04-19","close":57840.0742},{"date":"2024-04-22","close":59992.2656},{"date":"2024-04-23","close":60619.9844},{"date":"2024-04-24","close":59902.5859},{"date":"2024-04-25","close":61158.0352},{"date":"2024-04-26","close":61516.7266},{"date":"2024-04-29","close":62592.8203},{"date":"2024-04-30","close":62503.1523},{"date":"2024-05-02","close":62503.1523},{"date":"2024-05-03","close":62503.1523},{"date":"2024-05-07","close":62772.168},{"date":"2024-05-08","close":63937.9492},{"date":"2024-05-09","close":63399.8906},{"date":"2024-05-10","close":63041.2031},{"date":"2024-05-13","close":62592.8203},{"date":"2024-05-14","close":62234.125},{"date":"2024-05-16","close":62054.7773},{"date":"2024-05-17","close":61965.1094},{"date":"2024-05-20","close":61068.3555},{"date":"2024-05-21","close":60171.6133},{"date":"2024-05-22","close":60440.6367},{"date":"2024-05-23","close":59543.8867},{"date":"2024-05-24","close":59005.8477},{"date":"2024-05-27","close":59454.2148},{"date":"2024-05-28","close":59095.5156},{"date":"2024-05-29","close":58826.4961},{"date":"2024-05-30","close":58288.4453},{"date":"2024-05-31","close":59095.5156},{"date":"2024-06-03","close":59274.8672},{"date":"2024-06-04","close":58288.4453},{"date":"2024-06-05","close":57929.75},{"date":"2024-06-07","close":58198.7695},{"date":"2024-06-10","close":57481.3789},{"date":"2024-06-11","close":57750.3984},{"date":"2024-06-12","close":58467.7969},{"date":"2024-06-13","close":57391.6992},{"date":"2024-06-14","close":58109.1016},{"date":"2024-06-17","close":57391.6992},{"date":"2024-06-18","close":57033.0039},{"date":"2024-06-19","close":57033.0039},{"date":"2024-06-20","close":58378.1211},{"date":"2024-06-21","close":58647.1445},{"date":"2024-06-24","close":57660.7227},{"date":"2024-06-25","close":57571.0508},{"date":"2024-06-26","close":57122.6797},{"date":"2024-06-27","close":56494.957},{"date":"2024-06-28","close":56943.332},{"date":"2024-07-01","close":57302.0312},{"date":"2024-07-02","close":56315.6055},{"date":"2024-07-03","close":55777.5586},{"date":"2024-07-04","close":55956.9062},{"date":"2024-07-05","close":55418.8633},{"date":"2024-07-08","close":55956.9062},{"date":"2024-07-09","close":56136.2617},{"date":"2024-07-10","close":55777.5586},{"date":"2024-07-11","close":55777.5586},{"date":"2024-07-12","close":56405.2812},{"date":"2024-07-15","close":55956.9062},{"date":"2024-07-16","close":54880.8125},{"date":"2024-07-17","close":55777.5586},{"date":"2024-07-18","close":55867.2344},{"date":"2024-07-19","close":55418.8633},{"date":"2024-07-22","close":55508.5352},{"date":"2024-07-23","close":54253.0938},{"date":"2024-07-24","close":54342.7695},{"date":"2024-07-25","close":53804.7188},{"date":"2024-07-26","close":54880.8125},{"date":"2024-07-29","close":55060.1641},{"date":"2024-07-30","close":53984.0664},{"date":"2024-07-31","close":55418.8633},{"date":"2024-08-01","close":57122.6797},{"date":"2024-08-02","close":56763.9805},{"date":"2024-08-05","close":52280.25},{"date":"2024-08-06","close":53446.0195},{"date":"2024-08-07","close":54611.793},{"date":"2024-08-08","close":52549.2773},{"date":"2024-08-09","close":52369.9258},{"date":"2024-08-12","close":53446.0195},{"date":"2024-08-13","close":53356.3516},{"date":"2024-08-14","close":53715.0469},{"date":"2024-08-16","close":53266.6719},{"date":"2024-08-19","close":54163.418},{"date":"2024-08-20","close":53625.3711},{"date":"2024-08-21","close":54522.1172},{"date":"2024-08-22","close":54880.8125},{"date":"2024-08-23","close":54970.4883},{"date":"2024-08-26","close":54970.4883},{"date":"2024-08-27","close":56046.5859},{"date":"2024-08-28","close":55239.5156},{"date":"2024-08-29","close":54880.8125},{"date":"2024-08-30","close":55956.9062},{"date":"2024-09-02","close":55508.5352},{"date":"2024-09-03","close":56763.9805},{"date":"2024-09-04","close":55239.5156},{"date":"2024-09-05","close":57033.0039},{"date":"2024-09-06","close":56225.9336},{"date":"2024-09-09","close":56584.6289},{"date":"2024-09-10","close":56315.6055},{"date":"2024-09-11","close":56405.2812},{"date":"2024-09-12","close":55687.8828},{"date":"2024-09-13","close":56405.2812},{"date":"2024-09-19","close":55508.5352},{"date":"2024-09-20","close":57391.6992},{"date":"2024-09-23","close":56225.9336},{"date":"2024-09-24","close":57212.3516},{"date":"2024-09-25","close":55777.5586},{"date":"2024-09-26","close":55777.5586},{"date":"2024-09-27","close":56136.2617},{"date":"2024-09-30","close":55149.8359},{"date":"2024-10-02","close":54970.4883},{"date":"2024-10-04","close":54791.1406},{"date":"2024-10-07","close":56315.6055},{"date":"2024-10-08","close":55508.5352},{"date":"2024-10-10","close":55508.5352},{"date":"2024-10-11","close":56584.6289},{"date":"2024-10-14","close":56943.332},{"date":"2024-10-15","close":56763.9805},{"date":"2024-10-16","close":57033.0039},{"date":"2024-10-17","close":57660.7227},{"date":"2024-10-18","close":57571.0508},{"date":"2024-10-21","close":57571.0508},{"date":"2024-10-22","close":57840.0742},{"date":"2024-10-23","close":57391.6992},{"date":"2024-10-24","close":57302.0312},{"date":"2024-10-25","close":56494.957},{"date":"2024-10-28","close":57571.0508},{"date":"2024-10-29","close":57929.75},{"date":"2024-10-30","close":58378.1211},{"date":"2024-10-31","close":59185.1953},{"date":"2024-11-01","close":58378.1211},{"date":"2024-11-04","close":58198.7695},{"date":"2024-11-05","close":57750.3984},{"date":"2024-11-06","close":57571.0508},{"date":"2024-11-07","close":57391.6992},{"date":"2024-11-08","close":56674.3047},{"date":"2024-11-11","close":55329.1875},{"date":"2024-11-12","close":54522.1172},{"date":"2024-11-13","close":54073.7422},{"date":"2024-11-14","close":56046.5859},{"date":"2024-11-15","close":55687.8828},{"date":"2024-11-18","close":52011.2305},{"date":"2024-11-19","close":51921.5547},{"date":"2024-11-20","close":50755.7891},{"date":"2024-11-21","close":52280.25},{"date":"2024-11-22","close":52011.2305},{"date":"2024-11-25","close":51204.1602},{"date":"2024-11-26","close":49948.7188},{"date":"2024-11-27","close":50307.4102},{"date":"2024-11-28","close":52190.5781},{"date":"2024-11-29","close":51293.832},{"date":"2024-12-02","close":50666.1133},{"date":"2024-12-03","close":52369.9258},{"date":"2024-12-04","close":50845.4609},{"date":"2024-12-05","close":50217.7383},{"date":"2024-12-06","close":49590.0156},{"date":"2024-12-09","close":47437.8281},{"date":"2024-12-10","close":49859.0391},{"date":"2024-12-11","close":51204.1602},{"date":"2024-12-12","close":51114.4844},{"date":"2024-12-13","close":51204.1602},{"date":"2024-12-16","close":51204.1602},{"date":"2024-12-17","close":51742.2031},{"date":"2024-12-18","close":52100.9023},{"date":"2024-12-19","close":51204.1602},{"date":"2024-12-20","close":51114.4844},{"date":"2024-12-23","close":51204.1602},{"date":"2024-12-24","close":51473.1836},{"date":"2024-12-26","close":51473.1836},{"date":"2024-12-27","close":49320.9961},{"date":"2024-12-30","close":48513.9219},{"date":"2025-01-02","close":46899.7773},{"date":"2025-01-03","close":47706.8516},{"date":"2025-01-06","close":48244.9023},{"date":"2025-01-07","close":48424.2461},{"date":"2025-01-08","close":48693.2695},{"date":"2025-01-09","close":48244.9023},{"date":"2025-01-10","close":48334.5703},{"date":"2025-01-13","close":48065.5508},{"date":"2025-01-14","close":48065.5508},{"date":"2025-01-15","close":48334.5703},{"date":"2025-01-16","close":48155.2266},{"date":"2025-01-17","close":47975.8789},{"date":"2025-01-20","close":48065.5508},{"date":"2025-01-21","close":48065.5508},{"date":"2025-01-22","close":48782.9492},{"date":"2025-01-23","close":47975.8789},{"date":"2025-01-24","close":48603.5938},{"date":"2025-01-31","close":48424.2461},{"date":"2025-02-03","close":47079.1328},{"date":"2025-02-04","close":48244.9023},{"date":"2025-02-05","close":48782.9492},{"date":"2025-02-06","close":48782.9492},{"date":"2025-02-07","close":50217.7383},{"date":"2025-02-10","close":49500.3438},{"date":"2025-02-11","close":50128.0664},{"date":"2025-02-12","close":50935.1328},{"date":"2025-02-13","close":50755.7891},{"date":"2025-02-14","close":51652.5352},{"date":"2025-02-17","close":52997.6484},{"date":"2025-02-18","close":53446.0195},{"date":"2025-02-19","close":55687.8828},{"date":"2025-02-20","close":57391.6992},{"date":"2025-02-21","close":59185.1953},{"date":"2025-02-24","close":59902.5859},{"date":"2025-02-25","close":58378.1211},{"date":"2025-02-26","close":57391.6992},{"date":"2025-02-27","close":57929.75},{"date":"2025-02-28","close":56584.6289},{"date":"2025-03-04","close":56046.5859},{"date":"2025-03-05","close":59095.5156},{"date":"2025-03-06","close":60350.9609},{"date":"2025-03-07","close":60619.9844},{"date":"2025-03-10","close":60889.0078},{"date":"2025-03-11","close":60530.3125},{"date":"2025-03-12","close":60261.2812},{"date":"2025-03-13","close":60171.6133},{"date":"2025-03-14","close":59812.918},{"date":"2025-03-17","close":59454.2148},{"date":"2025-03-18","close":57571.0508},{"date":"2025-03-19","close":57212.3516},{"date":"2025-03-20","close":57929.75},{"date":"2025-03-21","close":58647.1445},{"date":"2025-03-24","close":58736.8203},{"date":"2025-03-25","close":57840.0742},{"date":"2025-03-26","close":57481.3789},{"date":"2025-03-27","close":57750.3984},{"date":"2025-03-28","close":60514.0352},{"date":"2025-03-31","close":57750.4023},{"date":"2025-04-01","close":56511.5273},{"date":"2025-04-02","close":58036.293},{"date":"2025-04-03","close":57464.5039},{"date":"2025-04-04","close":62705.8828},{"date":"2025-04-07","close":62038.7969},{"date":"2025-04-08","close":60037.5469},{"date":"2025-04-09","close":59084.5703},{"date":"2025-04-10","close":59942.2461},{"date":"2025-04-11","close":60132.8398},{"date":"2025-04-14","close":59656.3555},{"date":"2025-04-15","close":60132.8398},{"date":"2025-04-16","close":59846.9492},{"date":"2025-04-17","close":59465.7539},{"date":"2025-04-18","close":61752.9062},{"date":"2025-04-21","close":64897.7266},{"date":"2025-04-22","close":64325.9414},{"date":"2025-04-23","close":63087.0703},{"date":"2025-04-24","close":64230.6445},{"date":"2025-04-25","close":63849.4531},{"date":"2025-04-28","close":64230.6445},{"date":"2025-04-29","close":64421.2383},{"date":"2025-04-30","close":64611.8359},{"date":"2025-05-02","close":63658.8555},{"date":"2025-05-07","close":63563.5625},{"date":"2025-05-08","close":63372.9609},{"date":"2025-05-09","close":68709.6328},{"date":"2025-05-12","close":72235.6484},{"date":"2025-05-13","close":71949.7578},{"date":"2025-05-14","close":70806.1797},{"date":"2025-05-15","close":73188.625},{"date":"2025-05-16","close":71092.0781},{"date":"2025-05-19","close":70806.1797},{"date":"2025-05-20","close":72330.9453},{"date":"2025-05-21","close":71759.1641},{"date":"2025-05-22","close":74332.1953},{"date":"2025-05-23","close":73855.7109},{"date":"2025-05-26","close":74236.9062},{"date":"2025-05-27","close":73665.1172},{"date":"2025-05-28","close":73474.5156},{"date":"2025-05-29","close":74999.2734},{"date":"2025-05-30","close":76809.9375},{"date":"2025-06-02","close":73951.0078},{"date":"2025-06-04","close":75571.0703},{"date":"2025-06-05","close":74427.4922},{"date":"2025-06-09","close":79192.375},{"date":"2025-06-10","close":72045.0469},{"date":"2025-06-11","close":73283.9219},{"date":"2025-06-12","close":72902.7344},{"date":"2025-06-13","close":70615.5938},{"date":"2025-06-16","close":69948.5078},{"date":"2025-06-17","close":69567.3125},{"date":"2025-06-18","close":70901.4844},{"date":"2025-06-19","close":70806.1797},{"date":"2025-06-20","close":71473.2656},{"date":"2025-06-23","close":70520.2891},{"date":"2025-06-24","close":71473.2656},{"date":"2025-06-25","close":72235.6484},{"date":"2025-06-26","close":72426.2422},{"date":"2025-06-27","close":72135.7578},{"date":"2025-06-30","close":71845.2812},{"date":"2025-07-01","close":75040.5625},{"date":"2025-07-02","close":74943.7344},{"date":"2025-07-03","close":74750.0781},{"date":"2025-07-04","close":73588.1562},{"date":"2025-07-07","close":73878.6406},{"date":"2025-07-08","close":73781.8203},{"date":"2025-07-09","close":77073.9141},{"date":"2025-07-10","close":76299.3047},{"date":"2025-07-11","close":75621.5156},{"date":"2025-07-14","close":77945.3516},{"date":"2025-07-15","close":76202.4766},{"date":"2025-07-16","close":73684.9844},{"date":"2025-07-17","close":73491.3281},{"date":"2025-07-18","close":72232.5859},{"date":"2025-07-21","close":71748.4609},{"date":"2025-07-22","close":72619.8984},{"date":"2025-07-23","close":72232.5859},{"date":"2025-07-24","close":70489.7109},{"date":"2025-07-25","close":70005.5781},{"date":"2025-07-28","close":68650.0078},{"date":"2025-07-29","close":69134.1406},{"date":"2025-07-30","close":69521.4453},{"date":"2025-07-31","close":69521.4453},{"date":"2025-08-01","close":68262.7031},{"date":"2025-08-04","close":69134.1406},{"date":"2025-08-05","close":69037.3203},{"date":"2025-08-06","close":70199.2344},{"date":"2025-08-07","close":70780.1953},{"date":"2025-08-08","close":68165.875},{"date":"2025-08-11","close":65648.3906},{"date":"2025-08-12","close":64970.5977},{"date":"2025-08-13","close":64583.2969},{"date":"2025-08-14","close":64776.9492},{"date":"2025-08-18","close":64195.9883},{"date":"2025-08-19","close":63808.6797},{"date":"2025-08-20","close":64099.1641},{"date":"2025-08-21","close":64099.1641},{"date":"2025-08-22","close":63808.6797},{"date":"2025-08-25","close":64292.8125},{"date":"2025-08-26","close":64389.6406},{"date":"2025-08-27","close":63905.5078},{"date":"2025-08-28","close":64583.2969},{"date":"2025-08-29","close":64002.3359},{"date":"2025-09-01","close":64195.9883},{"date":"2025-09-02","close":62646.7617},{"date":"2025-09-03","close":63034.0703},{"date":"2025-09-04","close":64486.4648},{"date":"2025-09-05","close":64776.9492},{"date":"2025-09-08","close":64970.5977},{"date":"2025-09-09","close":65648.3906},{"date":"2025-09-10","close":65938.8672},{"date":"2025-09-11","close":65842.0391},{"date":"2025-09-12","close":66132.5156},{"date":"2025-09-15","close":67778.5625},{"date":"2025-09-16","close":68069.0547},{"date":"2025-09-17","close":69230.9688},{"date":"2025-09-18","close":70102.4062},{"date":"2025-09-19","close":72500.0},{"date":"2025-09-22","close":69521.4453},{"date":"2025-09-23","close":69134.1406},{"date":"2025-09-24","close":68359.5312},{"date":"2025-09-25","close":68940.4844},{"date":"2025-09-26","close":68069.0547},{"date":"2025-09-29","close":68359.5312},{"date":"2025-09-30","close":68553.1797},{"date":"2025-10-01","close":67584.9141},{"date":"2025-10-02","close":67584.9141},{"date":"2025-10-10","close":64776.9492},{"date":"2025-10-13","close":64776.9492},{"date":"2025-10-14","close":64776.9492},{"date":"2025-10-15","close":64873.7734},{"date":"2025-10-16","close":65164.2539},{"date":"2025-10-17","close":64776.9492},{"date":"2025-10-20","close":65067.4219},{"date":"2025-10-21","close":64486.4648},{"date":"2025-10-22","close":66229.3438},{"date":"2025-10-23","close":65357.9102},{"date":"2025-10-24","close":64970.5977},{"date":"2025-10-27","close":65261.082},{"date":"2025-10-28","close":64776.9492},{"date":"2025-10-29","close":64195.9883},{"date":"2025-10-30","close":63421.3789},{"date":"2025-10-31","close":63034.0703},{"date":"2025-11-03","close":62356.2852},{"date":"2025-11-04","close":62453.1094},{"date":"2025-11-05","close":62065.8047},{"date":"2025-11-06","close":65261.082},{"date":"2025-11-07","close":64389.6406},{"date":"2025-11-10","close":67972.2266},{"date":"2025-11-11","close":67100.7812},{"date":"2025-11-12","close":69521.4453},{"date":"2025-11-13","close":69424.625},{"date":"2025-11-14","close":70489.7109},{"date":"2025-11-17","close":70780.1953},{"date":"2025-11-18","close":70683.3672},{"date":"2025-11-19","close":69811.9219},{"date":"2025-11-20","close":70973.8438},{"date":"2025-11-21","close":71942.1094},{"date":"2025-11-24","close":69327.7969},{"date":"2025-11-25","close":68843.6562},{"date":"2025-11-26","close":69715.1016},{"date":"2025-11-27","close":69715.1016},{"date":"2025-11-28","close":69230.9688},{"date":"2025-12-01","close":71167.4922},{"date":"2025-12-02","close":72232.5859},{"date":"2025-12-03","close":73394.5078},{"date":"2025-12-04","close":72523.0625},{"date":"2025-12-05","close":71845.2812},{"date":"2025-12-08","close":70102.4062},{"date":"2025-12-09","close":69521.4453},{"date":"2025-12-10","close":69230.9688},{"date":"2025-12-11","close":70199.2344},{"date":"2025-12-12","close":73007.2031},{"date":"2025-12-15","close":73297.6797},{"date":"2025-12-16","close":72135.7578},{"date":"2025-12-17","close":72910.375},{"date":"2025-12-18","close":73491.3359},{"date":"2025-12-19","close":71942.1094},{"date":"2025-12-22","close":72813.5547},{"date":"2025-12-23","close":72329.4141},{"date":"2025-12-24","close":73104.0312},{"date":"2025-12-26","close":71167.5},{"date":"2025-12-29","close":70392.8828},{"date":"2025-12-30","close":70199.2266},{"date":"2026-01-02","close":66423.0},{"date":"2026-01-05","close":66423.0},{"date":"2026-01-06","close":66713.4766},{"date":"2026-01-07","close":67681.7422},{"date":"2026-01-08","close":66713.4766},{"date":"2026-01-09","close":66326.1719},{"date":"2026-01-12","close":67681.7422},{"date":"2026-01-13","close":68940.4922},{"date":"2026-01-14","close":70780.1953},{"date":"2026-01-15","close":70973.8438},{"date":"2026-01-16","close":72523.0625},{"date":"2026-01-19","close":72426.2422},{"date":"2026-01-20","close":73104.0312},{"date":"2026-01-21","close":73007.2031},{"date":"2026-01-22","close":74653.25},{"date":"2026-01-23","close":76396.1328},{"date":"2026-01-26","close":73394.5078},{"date":"2026-01-27","close":74459.6016},{"date":"2026-01-28","close":74169.1172},{"date":"2026-01-29","close":76492.9609},{"date":"2026-01-30","close":81334.2891},{"date":"2026-02-02","close":80656.4922},{"date":"2026-02-03","close":87143.875},{"date":"2026-02-04","close":92856.6406},{"date":"2026-02-05","close":93437.6016},{"date":"2026-02-06","close":93921.7266},{"date":"2026-02-09","close":95664.6094},{"date":"2026-02-10","close":109898.1094},{"date":"2026-02-11","close":111544.1562},{"date":"2026-02-12","close":108252.0547},{"date":"2026-02-13","close":109704.4609},{"date":"2026-02-19","close":107671.1016},{"date":"2026-02-20","close":106218.7031},{"date":"2026-02-23","close":109994.9375},{"date":"2026-02-24","close":108155.2344},{"date":"2026-02-25","close":108639.3594},{"date":"2026-02-26","close":103798.0391},{"date":"2026-02-27","close":104282.1719},{"date":"2026-03-03","close":100409.1094},{"date":"2026-03-04","close":89177.2344},{"date":"2026-03-05","close":92953.4688},{"date":"2026-03-06","close":93728.0781},{"date":"2026-03-09","close":89080.4062},{"date":"2026-03-10","close":90920.1094},{"date":"2026-03-11","close":95083.6484},{"date":"2026-03-12","close":94115.3828},{"date":"2026-03-13","close":92953.4688},{"date":"2026-03-16","close":99247.1953},{"date":"2026-03-17","close":100215.4531},{"date":"2026-03-18","close":102055.1562},{"date":"2026-03-19","close":104088.5156},{"date":"2026-03-20","close":109898.1094},{"date":"2026-03-23","close":97407.4922},{"date":"2026-03-24","close":101667.8516},{"date":"2026-03-25","close":107767.9219},{"date":"2026-03-26","close":110479.0703},{"date":"2026-03-27","close":110769.5469},{"date":"2026-03-30","close":106600.7969},{"date":"2026-03-31","close":107394.8438},{"date":"2026-04-01","close":105012.7031},{"date":"2026-04-02","close":101538.75},{"date":"2026-04-03","close":98759.5859},{"date":"2026-04-06","close":103821.6328},{"date":"2026-04-07","close":103325.3594},{"date":"2026-04-08","close":106402.2891},{"date":"2026-04-09","close":110372.5234},{"date":"2026-04-10","close":106005.2656},{"date":"2026-04-13","close":103623.125},{"date":"2026-04-14","close":104516.4297},{"date":"2026-04-15","close":106600.7969},{"date":"2026-04-16","close":120794.3906},{"date":"2026-04-17","close":120397.3672},{"date":"2026-04-20","close":119404.8047},{"date":"2026-04-21","close":117022.6641},{"date":"2026-04-22","close":117816.7109},{"date":"2026-04-23","close":120893.6484},{"date":"2026-04-24","close":132010.2969},{"date":"2026-04-27","close":132308.0625},{"date":"2026-04-28","close":131613.2812},{"date":"2026-04-29","close":133300.625},{"date":"2026-04-30","close":134293.1875},{"date":"2026-05-04","close":137469.375},{"date":"2026-05-06","close":130819.2344},{"date":"2026-05-07","close":135087.2344},{"date":"2026-05-08","close":137072.3438},{"date":"2026-05-11","close":143921.0},{"date":"2026-05-12","close":150571.1406},{"date":"2026-05-13","close":158908.6406},{"date":"2026-05-14","close":174392.5625},{"date":"2026-05-15","close":168536.4531},{"date":"2026-05-18","close":157419.7969},{"date":"2026-05-19","close":159901.2031},{"date":"2026-05-20","close":151960.7344},{"date":"2026-05-21","close":161886.3125},{"date":"2026-05-22","close":162184.0781},{"date":"2026-05-26","close":157320.5469},{"date":"2026-05-27","close":151067.4219},{"date":"2026-05-28","close":150174.125},{"date":"2026-05-29","close":146600.9062},{"date":"2026-06-01","close":146402.4062},{"date":"2026-06-02","close":152953.2969},{"date":"2026-06-04","close":170720.0938},{"date":"2026-06-05","close":171712.6406},{"date":"2026-06-08","close":166352.8281},{"date":"2026-06-09","close":180546.4219},{"date":"2026-06-10","close":194045.2188},{"date":"2026-06-11","close":200496.8438},{"date":"2026-06-12","close":194144.4688},{"date":"2026-06-15","close":184913.6719},{"date":"2026-06-16","close":196526.6094},{"date":"2026-06-17","close":201985.6875},{"date":"2026-06-18","close":187295.8125},{"date":"2026-06-19","close":178561.2969},{"date":"2026-06-22","close":175881.3906},{"date":"2026-06-23","close":173697.7656},{"date":"2026-06-24","close":173002.9688},{"date":"2026-06-25","close":169330.5},{"date":"2026-06-26","close":173400.0},{"date":"2026-06-29","close":171100.0},{"date":"2026-06-30","close":169700.0},{"date":"2026-07-01","close":185000.0},{"date":"2026-07-02","close":168500.0},{"date":"2026-07-03","close":167300.0},{"date":"2026-07-06","close":172900.0},{"date":"2026-07-07","close":174600.0},{"date":"2026-07-08","close":159600.0},{"date":"2026-07-09","close":158400.0},{"date":"2026-07-10","close":155300.0},{"date":"2026-07-13","close":154300.0},{"date":"2026-07-14","close":146000.0},{"date":"2026-07-15","close":147600.0},{"date":"2026-07-16","close":140800.0},{"date":"2026-07-20","close":126500.0},{"date":"2026-07-21","close":130400.0},{"date":"2026-07-22","close":134400.0},{"date":"2026-07-23","close":128200.0},{"date":"2026-07-24","close":125900.0},{"date":"2026-07-27","close":129200.0},{"date":"2026-07-28","close":122700.0},{"date":"2026-07-29","close":117200.0},{"date":"2026-07-30","close":112600.0},{"date":"2026-07-31","close":117300.0},{"date":"2026-08-03","close":116300.0},{"date":"2026-08-04","close":114700.0},{"date":"2026-08-05","close":114300.0},{"date":"2026-08-06","close":114500.0},{"date":"2026-08-07","close":99700.0},{"date":"2026-08-10","close":106400.0},{"date":"2026-08-11","close":98800.0},{"date":"2026-08-12","close":97300.0},{"date":"2026-08-13","close":99500.0},{"date":"2026-08-14","close":102900.0},{"date":"2026-08-18","close":103000.0},{"date":"2026-08-19","close":97100.0},{"date":"2026-08-20","close":97200.0},{"date":"2026-08-21","close":96700.0},{"date":"2026-08-24","close":96200.0},{"date":"2026-08-25","close":98900.0},{"date":"2026-08-26","close":105100.0},{"date":"2026-08-27","close":104100.0},{"date":"2026-08-28","close":102100.0},{"date":"2026-08-31","close":106400.0},{"date":"2026-09-01","close":113300.0},{"date":"2026-09-02","close":105300.0},{"date":"2026-09-03","close":105300.0},{"date":"2026-09-04","close":107500.0},{"date":"2026-09-07","close":112300.0},{"date":"2026-09-08","close":117800.0},{"date":"2026-09-09","close":110900.0},{"date":"2026-09-10","close":111700.0},{"date":"2026-09-11","close":112000.0},{"date":"2026-09-14","close":117900.0},{"date":"2026-09-15","close":116200.0},{"date":"2026-09-16","close":119800.0},{"date":"2026-09-17","close":117200.0},{"date":"2026-09-18","close":114100.0},{"date":"2026-09-21","close":110200.0},{"date":"2026-09-22","close":109000.0},{"date":"2026-09-23","close":104700.0},{"date":"2026-09-28","close":102200.0},{"date":"2026-09-29","close":102000.0},{"date":"2026-09-30","close":101500.0},{"date":"2026-10-01","close":100900.0},{"date":"2026-10-02","close":101800.0},{"date":"2026-10-06","close":99900.0},{"date":"2026-10-07","close":98800.0},{"date":"2026-10-08","close":97400.0},{"date":"2026-10-12","close":96800.0},{"date":"2026-10-13","close":93800.0},{"date":"2026-10-14","close":89400.0},{"date":"2026-10-15","close":82000.0},{"date":"2026-10-16","close":85900.0},{"date":"2026-10-19","close":93000.0},{"date":"2026-10-20","close":88000.0},{"date":"2026-10-21","close":87600.0},{"date":"2026-10-22","close":85700.0},{"date":"2026-10-23","close":81900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2553.0,"foreign_net":-385.0,"institution_net":-2168.0},{"date":"2026-10-21","retail_net":2961.0,"foreign_net":1067.0,"institution_net":-4028.0},{"date":"2026-10-20","retail_net":19940.0,"foreign_net":-7142.0,"institution_net":-12798.0},{"date":"2026-10-19","retail_net":-27740.0,"foreign_net":-64997.0,"institution_net":92737.0},{"date":"2026-10-16","retail_net":-6472.0,"foreign_net":12072.0,"institution_net":-5600.0},{"date":"2026-10-15","retail_net":-159063.0,"foreign_net":219430.0,"institution_net":-60367.0},{"date":"2026-10-14","retail_net":22468.0,"foreign_net":-6876.0,"institution_net":-15592.0},{"date":"2026-10-13","retail_net":-169605.0,"foreign_net":160781.0,"institution_net":8824.0},{"date":"2026-10-12","retail_net":-3463.0,"foreign_net":-12919.0,"institution_net":16382.0},{"date":"2026-10-08","retail_net":-710.0,"foreign_net":4648.0,"institution_net":-3938.0},{"date":"2026-10-07","retail_net":-61539.0,"foreign_net":83774.0,"institution_net":-22235.0},{"date":"2026-10-06","retail_net":21405.0,"foreign_net":-3759.0,"institution_net":-17646.0},{"date":"2026-10-02","retail_net":-13992.0,"foreign_net":26864.0,"institution_net":-12872.0},{"date":"2026-10-01","retail_net":1705.0,"foreign_net":20212.0,"institution_net":-21917.0},{"date":"2026-09-30","retail_net":18256.0,"foreign_net":-1265.0,"institution_net":-16991.0},{"date":"2026-09-29","retail_net":-5301.0,"foreign_net":7776.0,"institution_net":-2475.0},{"date":"2026-09-28","retail_net":-3848.0,"foreign_net":17925.0,"institution_net":-14077.0},{"date":"2026-09-23","retail_net":27843.0,"foreign_net":7763.0,"institution_net":-35606.0},{"date":"2026-09-22","retail_net":34406.0,"foreign_net":-25215.0,"institution_net":-9191.0},{"date":"2026-09-21","retail_net":82929.0,"foreign_net":-18334.0,"institution_net":-64595.0},{"date":"2026-09-18","retail_net":64100.0,"foreign_net":-21172.0,"institution_net":-42928.0},{"date":"2026-09-17","retail_net":64884.0,"foreign_net":-74390.0,"institution_net":9506.0},{"date":"2026-09-16","retail_net":31147.0,"foreign_net":-112906.0,"institution_net":81759.0},{"date":"2026-09-15","retail_net":53106.0,"foreign_net":-53958.0,"institution_net":852.0},{"date":"2026-09-14","retail_net":29538.0,"foreign_net":-63539.0,"institution_net":34001.0},{"date":"2026-09-11","retail_net":44174.0,"foreign_net":-51199.0,"institution_net":7025.0},{"date":"2026-09-10","retail_net":52396.0,"foreign_net":-39720.0,"institution_net":-12676.0},{"date":"2026-09-09","retail_net":28901.0,"foreign_net":-23590.0,"institution_net":-5311.0},{"date":"2026-09-08","retail_net":-51724.0,"foreign_net":-26988.0,"institution_net":78712.0},{"date":"2026-09-07","retail_net":28203.0,"foreign_net":-51020.0,"institution_net":22817.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2553.0,"foreign_net":-385.0,"institution_net":-2168.0},"d3":{"retail_net":25454.0,"foreign_net":-6460.0,"institution_net":-18994.0},"d7":{"retail_net":-145353.0,"foreign_net":153169.0,"institution_net":-7816.0},"d14":{"retail_net":-371552.0,"foreign_net":432770.0,"institution_net":-61218.0},"d30":{"retail_net":127458.0,"foreign_net":-97062.0,"institution_net":-30396.0}},"analysis":"최근 5일 외국인 순매수 -5.94만, 기관 순매수 6.81만. 30일 누적: 외국인 -9.71만, 기관 -3.04만.","foreign_flow":-59385.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":68143.0},"insider_trades":[],"price_analysis":{"current":82800.0,"low_30d":80100.0,"support":84320.0,"high_30d":122300.0,"change_1d":-3.4,"change_7d":-10.1,"change_30d":-29.0,"resistance":118080.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.22,"per":null,"quarter":"2024-Q2"},{"pbr":0.21,"per":null,"quarter":"2024-Q3"},{"pbr":0.12,"per":null,"quarter":"2024-Q4"},{"pbr":0.14,"per":null,"quarter":"2025-Q1"},{"pbr":0.18,"per":null,"quarter":"2025-Q2"},{"pbr":0.17,"per":null,"quarter":"2025-Q3"},{"pbr":0.17,"per":38.51,"quarter":"2025-Q4"},{"pbr":0.26,"per":21.75,"quarter":"2026-Q1"},{"pbr":0.4,"per":29.72,"quarter":"2026-Q2"},{"pbr":0.14,"per":14.5,"quarter":"현재"}],"timeline":[{"close":56943.332,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":55149.8359,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":48513.9219,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":57750.4023,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71845.2812,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68553.1797,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":70199.2266,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":107394.8438,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":169700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.21,"pbr_5y_low":0.12,"per_5y_avg":29.99,"per_5y_low":21.75,"current_pbr":0.14,"current_per":14.5,"pbr_5y_high":0.4,"per_5y_high":38.51,"pbr_5y_median":0.18,"per_5y_median":29.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"DEPARTMENT STORES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.7%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 14.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.04,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.25,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.22,"per":null,"close":56943.332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":null,"close":55149.8359,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.12,"per":null,"close":48513.9219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.14,"per":null,"close":57750.4023,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.18,"per":null,"close":71845.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":null,"close":68553.1797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.17,"per":38.51,"close":70199.2266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":21.75,"close":107394.8438,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":29.72,"close":169700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.6배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":516.71,"pbr":null,"per":null,"roa":0.00037992803235120843,"roe":0.0008543296966337941,"revenue":3485027676575.0,"market_cap":null,"net_income":14617059196.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4931573625002209,"total_assets":38473231642165.0,"total_equity":17109389096029.0,"profit_margin":0.004194244795887902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":89908892335.0,"operating_margin":0.025798616446960406},{"eps":3563.63,"pbr":0.22,"per":64.71,"roa":0.0037333175203995883,"roe":0.008437714307169795,"revenue":3581595079314.0,"market_cap":3335200000000.0,"net_income":143872271700.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.48159845552288855,"total_assets":38537378863130.0,"total_equity":17051095410726.0,"profit_margin":0.04016988758191966,"dividend_yield":3.39,"fiscal_quarter":"Q1","operating_income":252882436712.0,"operating_margin":0.07060609340585641},{"eps":2836.209893849214,"pbr":null,"per":null,"roa":0.003020407875312867,"roe":0.006788997565184744,"revenue":3521825017741.0,"market_cap":null,"net_income":114504565195.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5041599915929093,"total_assets":37910298847681.0,"total_equity":16866196238190.0,"profit_margin":0.032512849053598504,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":227651884127.0,"operating_margin":0.06464031659160127},{"eps":-1206.3180945891418,"pbr":null,"per":null,"roa":-0.0012744063461664547,"roe":-0.0029041176243743295,"revenue":3410062599971.0,"market_cap":null,"net_income":-48745166108.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4757793133638654,"total_assets":38249312124528.0,"total_equity":16784845661512.0,"profit_margin":-0.014294507704466932,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":130510430154.0,"operating_margin":0.03827215082653025},{"eps":-255.1350384859992,"pbr":null,"per":null,"roa":-0.0002704456130311048,"roe":-0.000620275984101279,"revenue":3349696312762.0,"market_cap":null,"net_income":-10321824905.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.49208543810106176,"total_assets":38165991266469.0,"total_equity":16640697317913.0,"profit_margin":-0.003081421102466783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":40639191033.0,"operating_margin":0.012132201620239078},{"eps":448.34409675695,"pbr":null,"per":null,"roa":0.00046791560641429785,"roe":0.001065746222071099,"revenue":3456770795359.0,"market_cap":null,"net_income":18117983343.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4677363141310278,"total_assets":38720622040886.0,"total_equity":17000279210740.0,"profit_margin":0.00524130305871737,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":148235715781.0,"operating_margin":0.04288271469430912},{"eps":-25168.68092519395,"pbr":null,"per":null,"roa":-0.02605231855400493,"roe":-0.05965378485581843,"revenue":3477109685761.0,"market_cap":null,"net_income":-1016119742097.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.49528367902092485,"total_assets":39003044584713.0,"total_equity":17033617306143.0,"profit_margin":-0.2922311442339824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":147201095929.0,"operating_margin":0.04233432627443375},{"eps":161.14889636626515,"pbr":null,"per":null,"roa":0.00021041966392019965,"roe":0.0006109656188759288,"revenue":3568352544649.0,"market_cap":null,"net_income":6505965708.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.47448417129410736,"total_assets":30919000566731.0,"total_equity":10648660918056.0,"profit_margin":0.0018232407326894203,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":154987063225.0,"operating_margin":0.04343378668047085},{"eps":-1973.5742472237105,"pbr":null,"per":null,"roa":-0.002611387419580373,"roe":-0.007481655177784289,"revenue":3427810100753.0,"market_cap":null,"net_income":-79677904498.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.48964049234299784,"total_assets":30511713390579.0,"total_equity":10649769683932.0,"profit_margin":-0.02324455035607044,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":56054697237.0,"operating_margin":0.016352917924095694},{"eps":1804.802435144672,"pbr":null,"per":null,"roa":0.002359538904783353,"roe":0.00682020125657981,"revenue":3513305938897.0,"market_cap":null,"net_income":72861278452.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.467236565957123,"total_assets":30879456280332.0,"total_equity":10683156656368.0,"profit_margin":0.02073866600836782,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":114871108389.0,"operating_margin":0.032696016340969074},{"eps":-1658.146942821913,"pbr":null,"per":null,"roa":-0.00218450022181373,"roe":-0.0061776091650933415,"revenue":3632903677757.0,"market_cap":null,"net_income":-66943351100.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4888696775152417,"total_assets":30644698696537.0,"total_equity":10836449718811.0,"profit_margin":-0.01842695459003517,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":202366255060.0,"operating_margin":0.055703721598515776},{"eps":1530.6847051921457,"pbr":null,"per":null,"roa":0.0019891198716335376,"roe":0.005612367667569692,"revenue":3739121259541.0,"market_cap":null,"net_income":61797396236.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.45314511028615145,"total_assets":31067708445972.0,"total_equity":11010931552665.0,"profit_margin":0.01652725117654676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":142036762784.0,"operating_margin":0.03798666930674398}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1823.1009,"per":38.51,"date":"2025-12","close":70199.23,"source":"reported"},{"eps":1823.1009,"per":44.61,"date":"2026-01","close":81334.29,"source":"reported"},{"eps":1823.1009,"per":57.2,"date":"2026-02","close":104282.17,"source":"reported"},{"eps":4938.3868,"per":21.75,"date":"2026-03","close":107394.84,"source":"reported"},{"eps":4938.3868,"per":27.19,"date":"2026-04","close":134293.19,"source":"reported"},{"eps":4938.3868,"per":29.69,"date":"2026-05","close":146600.91,"source":"reported"},{"eps":5710.2318,"per":29.72,"date":"2026-06","close":169700.0,"source":"reported"},{"eps":5710.2318,"per":20.54,"date":"2026-07","close":117300.0,"source":"reported"},{"eps":5710.2318,"per":18.63,"date":"2026-08","close":106400.0,"source":"reported"},{"eps":5710.2318,"per":17.78,"date":"2026-09","close":101500.0,"source":"reported"},{"eps":5710.2318,"per":14.34,"date":"2026-10","close":81900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.09,"std":12.45,"count":11,"current":14.34,"lower_1sd":16.63,"upper_1sd":41.54},"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":"롯데쇼핑","phase":"above-fold","symbol_resolved":true}