{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:34:40.430717+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-4.7,"direction":"higher_better","percentile":43}],"summary":"매출 +5.1%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":45.7,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-9.1,"direction":"higher_better","percentile":35}],"summary":"RSI 46","percentile":50},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -15,213원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -15,213, PBR 0.68x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.76,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.8x, 순차입금비율 0.0x","percentile":74}},"signals":[],"summary":"LG생활건강(051900)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 3.95조. 현재가 263,500원, 전일 대비 -1.1%, 30일 -9.1%. ROE 1.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.02만, 기관 순매수 3.55만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.72,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.72%","value_pct":0.72},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.02,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.72},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-5903.157970020431,"grade":"C","trend":"하락","atr_14":10642.857142857143,"rsi_14":45.65217391304348,"sma_20":274550.0,"sma_60":290191.6666666667,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-5903.16)가 시그널선(-6476.79)을 상회합니다(골든크로스). 현재가가 SMA20(274550)과 SMA60(290192) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 251872~297228 (현재 위치 26%).","bb_lower":251872.03712852497,"bb_upper":297227.962871475,"macd_signal":-6476.787463799001},"change_pct":-1.5,"chart_data":[{"date":"2024-10-23","open":342732,"high":351571,"low":340277,"close":347642,"volume":52431,"rsi_14":30.16,"sma_20":361625.0,"sma_60":351241.67,"sma_120":374504.17},{"date":"2024-10-24","open":346660,"high":349607,"low":342241,"close":348134,"volume":29892,"rsi_14":28.46,"sma_20":361750.0,"sma_60":351491.67,"sma_120":374204.17},{"date":"2024-10-25","open":347642,"high":348134,"low":336840,"close":339786,"volume":47924,"rsi_14":22.79,"sma_20":361300.0,"sma_60":351541.67,"sma_120":373958.33},{"date":"2024-10-28","open":339786,"high":345187,"low":339295,"close":345187,"volume":42862,"rsi_14":27.08,"sma_20":360175.0,"sma_60":351708.33,"sma_120":373620.83},{"date":"2024-10-29","open":345187,"high":346169,"low":339786,"close":343714,"volume":35318,"rsi_14":45.88,"sma_20":359475.0,"sma_60":351691.67,"sma_120":373233.33},{"date":"2024-10-30","open":331930,"high":333403,"low":323582,"close":323582,"volume":135336,"rsi_14":25.64,"sma_20":356775.0,"sma_60":351200.0,"sma_120":372479.17},{"date":"2024-10-31","open":324074,"high":325547,"low":320145,"close":325547,"volume":70096,"rsi_14":30.09,"sma_20":354400.0,"sma_60":350850.0,"sma_120":371695.83},{"date":"2024-11-01","open":328493,"high":328493,"low":323583,"close":326038,"volume":60872,"rsi_14":27.52,"sma_20":351950.0,"sma_60":350516.67,"sma_120":370862.5},{"date":"2024-11-04","open":325056,"high":331930,"low":324565,"close":331930,"volume":46639,"rsi_14":36.21,"sma_20":349700.0,"sma_60":350316.67,"sma_120":370041.67},{"date":"2024-11-05","open":329475,"high":335367,"low":328984,"close":332912,"volume":38834,"rsi_14":39.29,"sma_20":347425.0,"sma_60":350066.67,"sma_120":369225.0},{"date":"2024-11-06","open":334876,"high":338313,"low":328002,"close":330948,"volume":43953,"rsi_14":38.26,"sma_20":346600.0,"sma_60":350233.33,"sma_120":368208.33},{"date":"2024-11-07","open":328984,"high":339786,"low":325056,"close":336349,"volume":37559,"rsi_14":44.72,"sma_20":345825.0,"sma_60":350191.67,"sma_120":367179.17},{"date":"2024-11-08","open":341259,"high":343223,"low":337331,"close":340768,"volume":41706,"rsi_14":48.85,"sma_20":345475.0,"sma_60":350141.67,"sma_120":366275.0},{"date":"2024-11-11","open":341259,"high":343223,"low":336840,"close":340768,"volume":55778,"rsi_14":49.61,"sma_20":345000.0,"sma_60":350091.67,"sma_120":365416.67},{"date":"2024-11-12","open":339786,"high":339786,"low":328493,"close":328493,"volume":55080,"rsi_14":36.17,"sma_20":344025.0,"sma_60":350025.0,"sma_120":364412.5},{"date":"2024-11-13","open":328493,"high":333894,"low":325547,"close":326529,"volume":45139,"rsi_14":34.72,"sma_20":343100.0,"sma_60":349891.67,"sma_120":363450.0},{"date":"2024-11-14","open":325056,"high":350589,"low":321618,"close":350589,"volume":50751,"rsi_14":56.25,"sma_20":343425.0,"sma_60":350341.67,"sma_120":362725.0},{"date":"2024-11-15","open":332912,"high":335367,"low":322600,"close":331930,"volume":46253,"rsi_14":43.35,"sma_20":342875.0,"sma_60":350358.33,"sma_120":361795.83},{"date":"2024-11-18","open":330948,"high":333403,"low":327020,"close":330948,"volume":39793,"rsi_14":43.56,"sma_20":342300.0,"sma_60":350375.0,"sma_120":360695.83},{"date":"2024-11-19","open":328984,"high":332421,"low":326038,"close":328002,"volume":41432,"rsi_14":52.69,"sma_20":341625.0,"sma_60":350308.33,"sma_120":359645.83},{"date":"2024-11-20","open":326038,"high":327511,"low":315235,"close":315235,"volume":69326,"rsi_14":44.44,"sma_20":339975.0,"sma_60":350016.67,"sma_120":358533.33},{"date":"2024-11-21","open":315726,"high":316708,"low":308361,"close":308361,"volume":46498,"rsi_14":41.09,"sma_20":337950.0,"sma_60":349608.33,"sma_120":357395.83},{"date":"2024-11-22","open":310816,"high":323582,"low":308852,"close":319654,"volume":62779,"rsi_14":44.13,"sma_20":336925.0,"sma_60":349366.67,"sma_120":356483.33},{"date":"2024-11-25","open":324073,"high":332421,"low":320145,"close":320145,"volume":86945,"rsi_14":43.87,"sma_20":335650.0,"sma_60":349108.33,"sma_120":355616.67},{"date":"2024-11-26","open":320636,"high":323582,"low":318181,"close":318672,"volume":23788,"rsi_14":44.08,"sma_20":334375.0,"sma_60":348908.33,"sma_120":354800.0},{"date":"2024-11-27","open":318672,"high":321618,"low":313762,"close":314744,"volume":36268,"rsi_14":39.42,"sma_20":333925.0,"sma_60":348491.67,"sma_120":353991.67},{"date":"2024-11-28","open":316708,"high":317690,"low":312780,"close":314253,"volume":18424,"rsi_14":36.5,"sma_20":333350.0,"sma_60":347833.33,"sma_120":353120.83},{"date":"2024-11-29","open":315726,"high":315726,"low":303942,"close":304924,"volume":50296,"rsi_14":33.33,"sma_20":332275.0,"sma_60":347091.67,"sma_120":352354.17},{"date":"2024-12-02","open":309834,"high":314253,"low":307870,"close":310325,"volume":30496,"rsi_14":40.98,"sma_20":331175.0,"sma_60":346450.0,"sma_120":351566.67},{"date":"2024-12-03","open":313271,"high":323091,"low":313271,"close":321618,"volume":57245,"rsi_14":47.77,"sma_20":330600.0,"sma_60":345900.0,"sma_120":350841.67},{"date":"2024-12-04","open":311307,"high":320145,"low":309343,"close":318672,"volume":34289,"rsi_14":32.04,"sma_20":329975.0,"sma_60":345391.67,"sma_120":350212.5},{"date":"2024-12-05","open":317690,"high":321618,"low":314744,"close":318672,"volume":23440,"rsi_14":40.56,"sma_20":329075.0,"sma_60":345158.33,"sma_120":349570.83},{"date":"2024-12-06","open":320636,"high":324565,"low":317690,"close":321127,"volume":42495,"rsi_14":43.15,"sma_20":328075.0,"sma_60":344875.0,"sma_120":348933.33},{"date":"2024-12-09","open":320636,"high":326529,"low":318672,"close":325056,"volume":54681,"rsi_14":47.97,"sma_20":327275.0,"sma_60":344741.67,"sma_120":348358.33},{"date":"2024-12-10","open":329966,"high":336349,"low":326038,"close":328002,"volume":55878,"rsi_14":60.16,"sma_20":327250.0,"sma_60":344541.67,"sma_120":347800.0},{"date":"2024-12-11","open":328493,"high":333403,"low":325547,"close":328493,"volume":36394,"rsi_14":67.83,"sma_20":327350.0,"sma_60":344350.0,"sma_120":347316.67},{"date":"2024-12-12","open":330948,"high":332912,"low":328002,"close":332912,"volume":66764,"rsi_14":63.37,"sma_20":326450.0,"sma_60":344058.33,"sma_120":346904.17},{"date":"2024-12-13","open":332421,"high":335367,"low":328984,"close":331439,"volume":26825,"rsi_14":61.17,"sma_20":326425.0,"sma_60":343625.0,"sma_120":346537.5},{"date":"2024-12-16","open":333894,"high":335367,"low":328002,"close":331439,"volume":24520,"rsi_14":63.0,"sma_20":326450.0,"sma_60":343416.67,"sma_120":346241.67},{"date":"2024-12-17","open":328493,"high":331439,"low":316217,"close":316217,"volume":58091,"rsi_14":51.22,"sma_20":325850.0,"sma_60":342958.33,"sma_120":345850.0},{"date":"2024-12-18","open":317690,"high":318672,"low":314253,"close":315235,"volume":28046,"rsi_14":50.81,"sma_20":325850.0,"sma_60":342483.33,"sma_120":345525.0},{"date":"2024-12-19","open":311307,"high":314744,"low":307379,"close":310816,"volume":30678,"rsi_14":55.26,"sma_20":325975.0,"sma_60":341891.67,"sma_120":345137.5},{"date":"2024-12-20","open":309343,"high":312289,"low":305906,"close":305906,"volume":36382,"rsi_14":46.02,"sma_20":325275.0,"sma_60":341166.67,"sma_120":344704.17},{"date":"2024-12-23","open":306888,"high":309343,"low":304433,"close":307870,"volume":24630,"rsi_14":35.11,"sma_20":324650.0,"sma_60":340158.33,"sma_120":344387.5},{"date":"2024-12-24","open":307870,"high":309343,"low":305415,"close":306397,"volume":21442,"rsi_14":36.26,"sma_20":324025.0,"sma_60":339291.67,"sma_120":344108.33},{"date":"2024-12-26","open":308852,"high":308852,"low":303942,"close":303942,"volume":32093,"rsi_14":34.38,"sma_20":323475.0,"sma_60":338058.33,"sma_120":343675.0},{"date":"2024-12-27","open":303451,"high":305415,"low":298540,"close":301487,"volume":32838,"rsi_14":29.17,"sma_20":322825.0,"sma_60":336858.33,"sma_120":343233.33},{"date":"2024-12-30","open":301487,"high":306397,"low":299523,"close":299523,"volume":24929,"rsi_14":21.74,"sma_20":322550.0,"sma_60":335591.67,"sma_120":342858.33},{"date":"2025-01-02","open":299523,"high":303451,"low":297558,"close":300996,"volume":26649,"rsi_14":19.1,"sma_20":322075.0,"sma_60":334316.67,"sma_120":342512.5},{"date":"2025-01-03","open":302469,"high":307870,"low":301487,"close":306397,"volume":31712,"rsi_14":27.27,"sma_20":321300.0,"sma_60":333108.33,"sma_120":342208.33},{"date":"2025-01-06","open":309343,"high":311798,"low":304924,"close":306397,"volume":76269,"rsi_14":20.0,"sma_20":320675.0,"sma_60":332416.67,"sma_120":341841.67},{"date":"2025-01-07","open":307870,"high":308361,"low":305415,"close":305415,"volume":47372,"rsi_14":20.22,"sma_20":320000.0,"sma_60":331633.33,"sma_120":341445.83},{"date":"2025-01-08","open":304433,"high":307379,"low":302469,"close":305415,"volume":41655,"rsi_14":20.22,"sma_20":319200.0,"sma_60":330916.67,"sma_120":341058.33},{"date":"2025-01-09","open":305415,"high":306397,"low":300996,"close":306397,"volume":55362,"rsi_14":33.33,"sma_20":318250.0,"sma_60":330175.0,"sma_120":340654.17},{"date":"2025-01-10","open":303942,"high":305906,"low":300014,"close":300505,"volume":49706,"rsi_14":28.57,"sma_20":316850.0,"sma_60":329375.0,"sma_120":340204.17},{"date":"2025-01-13","open":300014,"high":301487,"low":295103,"close":295594,"volume":47660,"rsi_14":28.17,"sma_20":315175.0,"sma_60":328541.67,"sma_120":339766.67},{"date":"2025-01-14","open":297067,"high":297558,"low":295103,"close":296085,"volume":23201,"rsi_14":33.87,"sma_20":313300.0,"sma_60":327725.0,"sma_120":339433.33},{"date":"2025-01-15","open":297558,"high":298540,"low":295103,"close":295103,"volume":36276,"rsi_14":28.33,"sma_20":311450.0,"sma_60":326916.67,"sma_120":339020.83},{"date":"2025-01-16","open":298049,"high":299031,"low":295594,"close":296576,"volume":50703,"rsi_14":33.33,"sma_20":309675.0,"sma_60":326141.67,"sma_120":338587.5},{"date":"2025-01-17","open":297067,"high":300014,"low":294612,"close":297558,"volume":41903,"rsi_14":38.6,"sma_20":308725.0,"sma_60":325400.0,"sma_120":338258.33},{"date":"2025-01-20","open":297558,"high":298049,"low":289211,"close":290684,"volume":75679,"rsi_14":33.33,"sma_20":307475.0,"sma_60":324433.33,"sma_120":337837.5},{"date":"2025-01-21","open":292157,"high":294612,"low":290193,"close":292157,"volume":35102,"rsi_14":38.46,"sma_20":306525.0,"sma_60":323483.33,"sma_120":337487.5},{"date":"2025-01-22","open":293630,"high":297067,"low":293630,"close":295594,"volume":38342,"rsi_14":42.03,"sma_20":306000.0,"sma_60":322733.33,"sma_120":337137.5},{"date":"2025-01-23","open":296085,"high":296085,"low":292648,"close":292648,"volume":34264,"rsi_14":28.12,"sma_20":305225.0,"sma_60":321841.67,"sma_120":336775.0},{"date":"2025-01-24","open":292648,"high":294612,"low":291666,"close":292157,"volume":21102,"rsi_14":27.69,"sma_20":304500.0,"sma_60":320966.67,"sma_120":336329.17},{"date":"2025-01-31","open":296085,"high":302469,"low":295103,"close":301487,"volume":65067,"rsi_14":45.12,"sma_20":304375.0,"sma_60":320591.67,"sma_120":335895.83},{"date":"2025-02-03","open":297067,"high":297067,"low":290684,"close":295103,"volume":52013,"rsi_14":38.95,"sma_20":304050.0,"sma_60":320075.0,"sma_120":335462.5},{"date":"2025-02-04","open":295594,"high":298540,"low":289702,"close":290684,"volume":38979,"rsi_14":34.31,"sma_20":303600.0,"sma_60":319475.0,"sma_120":334995.83},{"date":"2025-02-05","open":296085,"high":305906,"low":295103,"close":305415,"volume":80537,"rsi_14":54.17,"sma_20":303825.0,"sma_60":319025.0,"sma_120":334670.83},{"date":"2025-02-06","open":304433,"high":305906,"low":301487,"close":303451,"volume":22259,"rsi_14":57.02,"sma_20":303675.0,"sma_60":318525.0,"sma_120":334295.83},{"date":"2025-02-07","open":301978,"high":306888,"low":297558,"close":303942,"volume":29211,"rsi_14":57.02,"sma_20":303550.0,"sma_60":318066.67,"sma_120":334150.0},{"date":"2025-02-10","open":303942,"high":305415,"low":296576,"close":298540,"volume":32081,"rsi_14":52.85,"sma_20":303200.0,"sma_60":317425.0,"sma_120":333808.33},{"date":"2025-02-11","open":300014,"high":304924,"low":299523,"close":303942,"volume":26903,"rsi_14":55.73,"sma_20":303125.0,"sma_60":316800.0,"sma_120":333470.83},{"date":"2025-02-12","open":304433,"high":304433,"low":300014,"close":303451,"volume":19185,"rsi_14":54.62,"sma_20":302975.0,"sma_60":316166.67,"sma_120":333129.17},{"date":"2025-02-13","open":302960,"high":310325,"low":301487,"close":310325,"volume":64159,"rsi_14":65.38,"sma_20":303475.0,"sma_60":315858.33,"sma_120":332941.67},{"date":"2025-02-14","open":310325,"high":310325,"low":302960,"close":303451,"volume":33023,"rsi_14":58.16,"sma_20":303875.0,"sma_60":315466.67,"sma_120":332679.17},{"date":"2025-02-17","open":304924,"high":310816,"low":303942,"close":309343,"volume":29107,"rsi_14":59.59,"sma_20":304550.0,"sma_60":314766.67,"sma_120":332554.17},{"date":"2025-02-18","open":309343,"high":309834,"low":304433,"close":306397,"volume":22597,"rsi_14":59.59,"sma_20":305125.0,"sma_60":314333.33,"sma_120":332345.83},{"date":"2025-02-19","open":305906,"high":310816,"low":305906,"close":309834,"volume":29458,"rsi_14":61.84,"sma_20":305800.0,"sma_60":313975.0,"sma_120":332175.0},{"date":"2025-02-20","open":319163,"high":337822,"low":316708,"close":328984,"volume":201842,"rsi_14":66.28,"sma_20":307400.0,"sma_60":313991.67,"sma_120":332150.0},{"date":"2025-02-21","open":332912,"high":332912,"low":322109,"close":324074,"volume":51357,"rsi_14":67.46,"sma_20":309100.0,"sma_60":314141.67,"sma_120":332079.17},{"date":"2025-02-24","open":321127,"high":323583,"low":318672,"close":321127,"volume":27441,"rsi_14":68.67,"sma_20":310575.0,"sma_60":314358.33,"sma_120":331983.33},{"date":"2025-02-25","open":321127,"high":322109,"low":314253,"close":314744,"volume":33031,"rsi_14":56.38,"sma_20":311550.0,"sma_60":314275.0,"sma_120":331820.83},{"date":"2025-02-26","open":315235,"high":316708,"low":309834,"close":315235,"volume":54045,"rsi_14":58.22,"sma_20":312700.0,"sma_60":314191.67,"sma_120":331650.0},{"date":"2025-02-27","open":315726,"high":317199,"low":310816,"close":314744,"volume":54177,"rsi_14":57.53,"sma_20":313850.0,"sma_60":314125.0,"sma_120":331516.67},{"date":"2025-02-28","open":313271,"high":317199,"low":309343,"close":313762,"volume":109360,"rsi_14":61.31,"sma_20":314475.0,"sma_60":314108.33,"sma_120":331300.0},{"date":"2025-03-04","open":310816,"high":320636,"low":310816,"close":313762,"volume":67347,"rsi_14":57.94,"sma_20":315425.0,"sma_60":314100.0,"sma_120":330966.67},{"date":"2025-03-05","open":317199,"high":319654,"low":309834,"close":310816,"volume":67735,"rsi_14":55.73,"sma_20":316450.0,"sma_60":314200.0,"sma_120":330645.83},{"date":"2025-03-06","open":311798,"high":313271,"low":309834,"close":312780,"volume":34229,"rsi_14":52.07,"sma_20":316825.0,"sma_60":314241.67,"sma_120":330345.83},{"date":"2025-03-07","open":311307,"high":315235,"low":309343,"close":313762,"volume":34955,"rsi_14":59.63,"sma_20":317350.0,"sma_60":314108.33,"sma_120":330004.17},{"date":"2025-03-10","open":313762,"high":318672,"low":311307,"close":313271,"volume":33158,"rsi_14":54.08,"sma_20":317825.0,"sma_60":314016.67,"sma_120":329704.17},{"date":"2025-03-11","open":304433,"high":318672,"low":302469,"close":317199,"volume":68787,"rsi_14":61.0,"sma_20":318775.0,"sma_60":313991.67,"sma_120":329575.0},{"date":"2025-03-12","open":317199,"high":326529,"low":314744,"close":324074,"volume":44548,"rsi_14":63.55,"sma_20":319800.0,"sma_60":314041.67,"sma_120":329458.33},{"date":"2025-03-13","open":325056,"high":325547,"low":315726,"close":321127,"volume":99691,"rsi_14":39.19,"sma_20":320700.0,"sma_60":313975.0,"sma_120":329358.33},{"date":"2025-03-14","open":320145,"high":326529,"low":317199,"close":321127,"volume":21517,"rsi_14":45.31,"sma_20":321250.0,"sma_60":313858.33,"sma_120":329200.0},{"date":"2025-03-17","open":324074,"high":324074,"low":319654,"close":322109,"volume":26434,"rsi_14":51.67,"sma_20":322200.0,"sma_60":313750.0,"sma_120":329050.0},{"date":"2025-03-18","open":323091,"high":324074,"low":318672,"close":319163,"volume":22618,"rsi_14":58.49,"sma_20":322700.0,"sma_60":313516.67,"sma_120":328787.5},{"date":"2025-03-19","open":318181,"high":322109,"low":316708,"close":319654,"volume":24676,"rsi_14":58.49,"sma_20":323375.0,"sma_60":313316.67,"sma_120":328470.83},{"date":"2025-03-20","open":319654,"high":324074,"low":318672,"close":318672,"volume":24578,"rsi_14":57.41,"sma_20":323825.0,"sma_60":313100.0,"sma_120":328258.33},{"date":"2025-03-21","open":318672,"high":322600,"low":316708,"close":320636,"volume":51106,"rsi_14":62.5,"sma_20":323400.0,"sma_60":313175.0,"sma_120":328066.67},{"date":"2025-03-24","open":320145,"high":322109,"low":316708,"close":318181,"volume":22770,"rsi_14":57.38,"sma_20":323100.0,"sma_60":313225.0,"sma_120":327854.17},{"date":"2025-03-25","open":318672,"high":320145,"low":316217,"close":317199,"volume":27797,"rsi_14":61.4,"sma_20":322900.0,"sma_60":313333.33,"sma_120":327612.5},{"date":"2025-03-26","open":319163,"high":321618,"low":317199,"close":319163,"volume":18487,"rsi_14":61.4,"sma_20":323125.0,"sma_60":313558.33,"sma_120":327362.5},{"date":"2025-03-27","open":318181,"high":328984,"low":316708,"close":323091,"volume":37196,"rsi_14":65.08,"sma_20":323525.0,"sma_60":313816.67,"sma_120":326987.5},{"date":"2025-03-28","open":327062,"high":332521,"low":323091,"close":329047,"volume":31640,"rsi_14":68.66,"sma_20":324075.0,"sma_60":314141.67,"sma_120":326716.67},{"date":"2025-03-31","open":325573,"high":327558,"low":308699,"close":310188,"volume":67361,"rsi_14":39.18,"sma_20":323725.0,"sma_60":314191.67,"sma_120":326125.0},{"date":"2025-04-01","open":311677,"high":314158,"low":306217,"close":310188,"volume":41083,"rsi_14":28.92,"sma_20":323375.0,"sma_60":314283.33,"sma_120":325570.83},{"date":"2025-04-02","open":312669,"high":315151,"low":302247,"close":308202,"volume":70550,"rsi_14":29.63,"sma_20":323075.0,"sma_60":314375.0,"sma_120":324983.33},{"date":"2025-04-03","open":300262,"high":313165,"low":299765,"close":312669,"volume":42933,"rsi_14":36.67,"sma_20":322900.0,"sma_60":314516.67,"sma_120":324416.67},{"date":"2025-04-04","open":309691,"high":314158,"low":301751,"close":313662,"volume":43416,"rsi_14":36.67,"sma_20":322725.0,"sma_60":314583.33,"sma_120":323845.83},{"date":"2025-04-07","open":306714,"high":309691,"low":300758,"close":302743,"volume":50370,"rsi_14":31.13,"sma_20":322025.0,"sma_60":314466.67,"sma_120":323441.67},{"date":"2025-04-08","open":305225,"high":307210,"low":296788,"close":297284,"volume":39689,"rsi_14":27.59,"sma_20":320850.0,"sma_60":314275.0,"sma_120":322954.17},{"date":"2025-04-09","open":301751,"high":301751,"low":287854,"close":287854,"volume":48526,"rsi_14":24.06,"sma_20":318850.0,"sma_60":313925.0,"sma_120":322420.83},{"date":"2025-04-10","open":298276,"high":309195,"low":296291,"close":307210,"volume":94485,"rsi_14":39.88,"sma_20":317975.0,"sma_60":313883.33,"sma_120":322029.17},{"date":"2025-04-11","open":303239,"high":310188,"low":301751,"close":310188,"volume":31968,"rsi_14":43.2,"sma_20":317250.0,"sma_60":313991.67,"sma_120":321683.33},{"date":"2025-04-14","open":309691,"high":311677,"low":307706,"close":308202,"volume":17624,"rsi_14":42.69,"sma_20":316375.0,"sma_60":314150.0,"sma_120":321345.83},{"date":"2025-04-15","open":306714,"high":309195,"low":305225,"close":307210,"volume":26243,"rsi_14":40.83,"sma_20":315600.0,"sma_60":314283.33,"sma_120":321004.17},{"date":"2025-04-16","open":307706,"high":313662,"low":307706,"close":310188,"volume":30250,"rsi_14":40.12,"sma_20":314950.0,"sma_60":314483.33,"sma_120":320700.0},{"date":"2025-04-17","open":311180,"high":314158,"low":310188,"close":312669,"volume":20058,"rsi_14":40.12,"sma_20":314475.0,"sma_60":314700.0,"sma_120":320420.83},{"date":"2025-04-18","open":313165,"high":313165,"low":307706,"close":308202,"volume":20540,"rsi_14":48.55,"sma_20":313675.0,"sma_60":314825.0,"sma_120":320112.5},{"date":"2025-04-21","open":309195,"high":321603,"low":307210,"close":319617,"volume":42783,"rsi_14":55.9,"sma_20":313575.0,"sma_60":315258.33,"sma_120":319845.83},{"date":"2025-04-22","open":319121,"high":320610,"low":315151,"close":318625,"volume":20898,"rsi_14":56.6,"sma_20":313475.0,"sma_60":315650.0,"sma_120":319566.67},{"date":"2025-04-23","open":322595,"high":323588,"low":318128,"close":319121,"volume":24432,"rsi_14":54.3,"sma_20":313300.0,"sma_60":315991.67,"sma_120":319362.5},{"date":"2025-04-24","open":318128,"high":320610,"low":315647,"close":319617,"volume":20278,"rsi_14":54.0,"sma_20":312950.0,"sma_60":316391.67,"sma_120":319116.67},{"date":"2025-04-25","open":320610,"high":322099,"low":315151,"close":317136,"volume":24511,"rsi_14":60.9,"sma_20":312350.0,"sma_60":316758.33,"sma_120":318862.5},{"date":"2025-04-28","open":317136,"high":321603,"low":314654,"close":316640,"volume":26226,"rsi_14":65.85,"sma_20":312675.0,"sma_60":316958.33,"sma_120":318775.0},{"date":"2025-04-29","open":323091,"high":345921,"low":323091,"close":338477,"volume":123973,"rsi_14":84.46,"sma_20":314100.0,"sma_60":317633.33,"sma_120":318854.17},{"date":"2025-04-30","open":338973,"high":339966,"low":332025,"close":335003,"volume":35007,"rsi_14":74.14,"sma_20":315450.0,"sma_60":318325.0,"sma_120":318900.0},{"date":"2025-05-02","open":333514,"high":338973,"low":333017,"close":335003,"volume":27802,"rsi_14":72.73,"sma_20":316575.0,"sma_60":318766.67,"sma_120":318895.83},{"date":"2025-05-07","open":340462,"high":340958,"low":326566,"close":327062,"volume":38626,"rsi_14":65.57,"sma_20":317250.0,"sma_60":319108.33,"sma_120":318816.67},{"date":"2025-05-08","open":327558,"high":333017,"low":326566,"close":327062,"volume":53040,"rsi_14":66.67,"sma_20":318475.0,"sma_60":319441.67,"sma_120":318754.17},{"date":"2025-05-09","open":328551,"high":330536,"low":322595,"close":324084,"volume":23095,"rsi_14":61.67,"sma_20":319825.0,"sma_60":319816.67,"sma_120":318620.83},{"date":"2025-05-12","open":325077,"high":326069,"low":318625,"close":320610,"volume":34402,"rsi_14":56.56,"sma_20":321475.0,"sma_60":320041.67,"sma_120":318420.83},{"date":"2025-05-13","open":320610,"high":322595,"low":319617,"close":322595,"volume":24320,"rsi_14":62.39,"sma_20":322250.0,"sma_60":320308.33,"sma_120":318237.5},{"date":"2025-05-14","open":323091,"high":324580,"low":319121,"close":321106,"volume":20195,"rsi_14":51.55,"sma_20":322800.0,"sma_60":320433.33,"sma_120":318145.83},{"date":"2025-05-15","open":320114,"high":321106,"low":315647,"close":317632,"volume":23895,"rsi_14":49.02,"sma_20":323275.0,"sma_60":320616.67,"sma_120":318041.67},{"date":"2025-05-16","open":318128,"high":319121,"low":310684,"close":313662,"volume":23388,"rsi_14":44.95,"sma_20":323600.0,"sma_60":320633.33,"sma_120":317700.0},{"date":"2025-05-19","open":313662,"high":314654,"low":306714,"close":309691,"volume":16335,"rsi_14":41.38,"sma_20":323575.0,"sma_60":320633.33,"sma_120":317483.33},{"date":"2025-05-20","open":311180,"high":311677,"low":306714,"close":309691,"volume":20491,"rsi_14":43.24,"sma_20":323425.0,"sma_60":320575.0,"sma_120":317275.0},{"date":"2025-05-21","open":310188,"high":314158,"low":308699,"close":309195,"volume":22361,"rsi_14":43.24,"sma_20":323475.0,"sma_60":320183.33,"sma_120":317087.5},{"date":"2025-05-22","open":307210,"high":310188,"low":305721,"close":307210,"volume":24172,"rsi_14":5.63,"sma_20":322850.0,"sma_60":319841.67,"sma_120":316991.67},{"date":"2025-05-23","open":307210,"high":316640,"low":307210,"close":314654,"volume":32928,"rsi_14":24.05,"sma_20":322650.0,"sma_60":319675.0,"sma_120":317016.67},{"date":"2025-05-26","open":317632,"high":320114,"low":310684,"close":318128,"volume":26723,"rsi_14":30.23,"sma_20":322600.0,"sma_60":319675.0,"sma_120":316975.0},{"date":"2025-05-27","open":315151,"high":324084,"low":313662,"close":322099,"volume":37418,"rsi_14":43.59,"sma_20":322725.0,"sma_60":319733.33,"sma_120":316962.5},{"date":"2025-05-28","open":322595,"high":325077,"low":320610,"close":323091,"volume":19303,"rsi_14":45.0,"sma_20":323025.0,"sma_60":319816.67,"sma_120":316970.83},{"date":"2025-05-29","open":325077,"high":326566,"low":318128,"close":325077,"volume":50208,"rsi_14":51.28,"sma_20":323450.0,"sma_60":319950.0,"sma_120":317029.17},{"date":"2025-05-30","open":324084,"high":327062,"low":322595,"close":323588,"volume":57325,"rsi_14":54.05,"sma_20":322700.0,"sma_60":320058.33,"sma_120":317079.17},{"date":"2025-06-02","open":324580,"high":325077,"low":318128,"close":320114,"volume":28030,"rsi_14":46.75,"sma_20":321950.0,"sma_60":320158.33,"sma_120":317179.17},{"date":"2025-06-04","open":324084,"high":331032,"low":324084,"close":327558,"volume":53632,"rsi_14":57.3,"sma_20":321575.0,"sma_60":320350.0,"sma_120":317295.83},{"date":"2025-06-05","open":327558,"high":341455,"low":327558,"close":337980,"volume":55370,"rsi_14":69.9,"sma_20":322125.0,"sma_60":320700.0,"sma_120":317404.17},{"date":"2025-06-09","open":343936,"high":347410,"low":335995,"close":337980,"volume":54046,"rsi_14":75.79,"sma_20":322675.0,"sma_60":321058.33,"sma_120":317537.5},{"date":"2025-06-10","open":338973,"high":343936,"low":337980,"close":343936,"volume":46453,"rsi_14":84.85,"sma_20":323675.0,"sma_60":321450.0,"sma_120":317720.83},{"date":"2025-06-11","open":345921,"high":346418,"low":338973,"close":342943,"volume":39420,"rsi_14":83.17,"sma_20":324800.0,"sma_60":321708.33,"sma_120":317875.0},{"date":"2025-06-12","open":340462,"high":341951,"low":337980,"close":339966,"volume":79607,"rsi_14":79.25,"sma_20":325675.0,"sma_60":321966.67,"sma_120":317970.83},{"date":"2025-06-13","open":340958,"high":342943,"low":329543,"close":332025,"volume":40887,"rsi_14":71.19,"sma_20":326225.0,"sma_60":322091.67,"sma_120":317975.0},{"date":"2025-06-16","open":335995,"high":336492,"low":330040,"close":336492,"volume":27240,"rsi_14":69.64,"sma_20":327175.0,"sma_60":322275.0,"sma_120":318012.5},{"date":"2025-06-17","open":335499,"high":339469,"low":332025,"close":334010,"volume":27296,"rsi_14":64.55,"sma_20":328200.0,"sma_60":322466.67,"sma_120":317991.67},{"date":"2025-06-18","open":331032,"high":339469,"low":330536,"close":336492,"volume":40453,"rsi_14":63.55,"sma_20":329550.0,"sma_60":322691.67,"sma_120":318004.17},{"date":"2025-06-19","open":339469,"high":343936,"low":332521,"close":335995,"volume":28562,"rsi_14":62.26,"sma_20":330875.0,"sma_60":322925.0,"sma_120":318012.5},{"date":"2025-06-20","open":338973,"high":352869,"low":337484,"close":345921,"volume":93700,"rsi_14":67.21,"sma_20":332725.0,"sma_60":323291.67,"sma_120":318233.33},{"date":"2025-06-23","open":341455,"high":341455,"low":332521,"close":338973,"volume":45756,"rsi_14":61.65,"sma_20":334325.0,"sma_60":323583.33,"sma_120":318404.17},{"date":"2025-06-24","open":345425,"high":348899,"low":339966,"close":346914,"volume":44094,"rsi_14":69.01,"sma_20":335950.0,"sma_60":324025.0,"sma_120":318679.17},{"date":"2025-06-25","open":346418,"high":346418,"low":336988,"close":338973,"volume":59859,"rsi_14":58.04,"sma_20":337000.0,"sma_60":324300.0,"sma_120":318929.17},{"date":"2025-06-26","open":338477,"high":338477,"low":328551,"close":332025,"volume":45500,"rsi_14":45.59,"sma_20":337500.0,"sma_60":324391.67,"sma_120":319104.17},{"date":"2025-06-27","open":334010,"high":334010,"low":321603,"close":322595,"volume":61252,"rsi_14":40.0,"sma_20":337475.0,"sma_60":324283.33,"sma_120":319212.5},{"date":"2025-06-30","open":318625,"high":322595,"low":313165,"close":317136,"volume":73441,"rsi_14":32.47,"sma_20":337075.0,"sma_60":324400.0,"sma_120":319295.83},{"date":"2025-07-01","open":319617,"high":323091,"low":316640,"close":318128,"volume":67345,"rsi_14":33.77,"sma_20":336800.0,"sma_60":324533.33,"sma_120":319408.33},{"date":"2025-07-02","open":318128,"high":322595,"low":315647,"close":321603,"volume":53746,"rsi_14":38.06,"sma_20":336875.0,"sma_60":324758.33,"sma_120":319566.67},{"date":"2025-07-03","open":323091,"high":326069,"low":321603,"close":324580,"volume":63189,"rsi_14":44.83,"sma_20":336725.0,"sma_60":324958.33,"sma_120":319737.5},{"date":"2025-07-04","open":327062,"high":327558,"low":320114,"close":321603,"volume":45830,"rsi_14":39.44,"sma_20":335900.0,"sma_60":325091.67,"sma_120":319837.5},{"date":"2025-07-07","open":323091,"high":323091,"low":319121,"close":319617,"volume":45455,"rsi_14":39.72,"sma_20":334975.0,"sma_60":325375.0,"sma_120":319920.83},{"date":"2025-07-08","open":320610,"high":322595,"low":318128,"close":321603,"volume":48190,"rsi_14":39.29,"sma_20":333850.0,"sma_60":325783.33,"sma_120":320029.17},{"date":"2025-07-09","open":320610,"high":325077,"low":318128,"close":319617,"volume":64488,"rsi_14":38.46,"sma_20":332675.0,"sma_60":326316.67,"sma_120":320120.83},{"date":"2025-07-10","open":320610,"high":329047,"low":318625,"close":326566,"volume":85970,"rsi_14":35.77,"sma_20":332000.0,"sma_60":326641.67,"sma_120":320262.5},{"date":"2025-07-11","open":326566,"high":328551,"low":324580,"close":327062,"volume":38905,"rsi_14":40.32,"sma_20":331750.0,"sma_60":326925.0,"sma_120":320458.33},{"date":"2025-07-14","open":330439,"high":337848,"low":330439,"close":334884,"volume":70958,"rsi_14":41.73,"sma_20":331750.0,"sma_60":327400.0,"sma_120":320775.0},{"date":"2025-07-15","open":334884,"high":342293,"low":324512,"close":328957,"volume":99397,"rsi_14":43.09,"sma_20":331575.0,"sma_60":327791.67,"sma_120":321037.5},{"date":"2025-07-16","open":330933,"high":332414,"low":322536,"close":324512,"volume":44847,"rsi_14":44.92,"sma_20":331050.0,"sma_60":328058.33,"sma_120":321270.83},{"date":"2025-07-17","open":325499,"high":326981,"low":321548,"close":326981,"volume":28516,"rsi_14":55.77,"sma_20":330675.0,"sma_60":328325.0,"sma_120":321512.5},{"date":"2025-07-18","open":326981,"high":328463,"low":324512,"close":326487,"volume":25066,"rsi_14":61.7,"sma_20":329775.0,"sma_60":328658.33,"sma_120":321741.67},{"date":"2025-07-21","open":325993,"high":327969,"low":324018,"close":326487,"volume":31131,"rsi_14":60.87,"sma_20":329225.0,"sma_60":328800.0,"sma_120":322029.17},{"date":"2025-07-22","open":327475,"high":331921,"low":325006,"close":326981,"volume":44409,"rsi_14":58.14,"sma_20":328300.0,"sma_60":328966.67,"sma_120":322308.33},{"date":"2025-07-23","open":328463,"high":330439,"low":324512,"close":327475,"volume":40621,"rsi_14":55.56,"sma_20":327800.0,"sma_60":329133.33,"sma_120":322562.5},{"date":"2025-07-24","open":329945,"high":330933,"low":323030,"close":325006,"volume":45386,"rsi_14":56.25,"sma_20":327525.0,"sma_60":329250.0,"sma_120":322820.83},{"date":"2025-07-25","open":324018,"high":327475,"low":322042,"close":323030,"volume":36435,"rsi_14":56.25,"sma_20":327625.0,"sma_60":329375.0,"sma_120":323066.67},{"date":"2025-07-28","open":325499,"high":325993,"low":319078,"close":322536,"volume":39215,"rsi_14":53.25,"sma_20":327975.0,"sma_60":329500.0,"sma_120":323229.17},{"date":"2025-07-29","open":320560,"high":323524,"low":318091,"close":319572,"volume":68251,"rsi_14":51.9,"sma_20":328125.0,"sma_60":329208.33,"sma_120":323420.83},{"date":"2025-07-30","open":320560,"high":321548,"low":317103,"close":317597,"volume":68156,"rsi_14":39.13,"sma_20":328000.0,"sma_60":328941.67,"sma_120":323633.33},{"date":"2025-07-31","open":319078,"high":319572,"low":310188,"close":312163,"volume":103239,"rsi_14":32.91,"sma_20":327450.0,"sma_60":328583.33,"sma_120":323675.0},{"date":"2025-08-01","open":303273,"high":303767,"low":286973,"close":289443,"volume":242942,"rsi_14":6.6,"sma_20":325900.0,"sma_60":327975.0,"sma_120":323541.67},{"date":"2025-08-04","open":292406,"high":295864,"low":288949,"close":294876,"volume":44938,"rsi_14":17.14,"sma_20":324725.0,"sma_60":327458.33,"sma_120":323450.0},{"date":"2025-08-05","open":297839,"high":301297,"low":290924,"close":290924,"volume":73605,"rsi_14":17.31,"sma_20":323250.0,"sma_60":326925.0,"sma_120":323370.83},{"date":"2025-08-06","open":292900,"high":294382,"low":291418,"close":293394,"volume":48697,"rsi_14":17.31,"sma_20":322000.0,"sma_60":326491.67,"sma_120":323266.67},{"date":"2025-08-07","open":298827,"high":298827,"low":293394,"close":295370,"volume":32973,"rsi_14":20.56,"sma_20":320500.0,"sma_60":326058.33,"sma_120":323183.33},{"date":"2025-08-08","open":295370,"high":296358,"low":293888,"close":294382,"volume":31025,"rsi_14":20.18,"sma_20":318925.0,"sma_60":325633.33,"sma_120":323033.33},{"date":"2025-08-11","open":295864,"high":295864,"low":292406,"close":293888,"volume":36362,"rsi_14":19.27,"sma_20":316850.0,"sma_60":325258.33,"sma_120":322937.5},{"date":"2025-08-12","open":293888,"high":294876,"low":290924,"close":291418,"volume":31775,"rsi_14":17.7,"sma_20":314950.0,"sma_60":324908.33,"sma_120":322770.83},{"date":"2025-08-13","open":291912,"high":294382,"low":290430,"close":292900,"volume":64887,"rsi_14":20.72,"sma_20":313350.0,"sma_60":324650.0,"sma_120":322641.67},{"date":"2025-08-14","open":293891,"high":302812,"low":293396,"close":302812,"volume":91183,"rsi_14":32.8,"sma_20":312075.0,"sma_60":324541.67,"sma_120":322558.33},{"date":"2025-08-18","open":299343,"high":299343,"low":293396,"close":293891,"volume":65277,"rsi_14":28.87,"sma_20":310375.0,"sma_60":324291.67,"sma_120":322237.5},{"date":"2025-08-19","open":295378,"high":298847,"low":293891,"close":298847,"volume":41315,"rsi_14":34.93,"sma_20":308925.0,"sma_60":324158.33,"sma_120":322000.0},{"date":"2025-08-20","open":297361,"high":300830,"low":295874,"close":299343,"volume":46512,"rsi_14":36.36,"sma_20":307475.0,"sma_60":323908.33,"sma_120":321791.67},{"date":"2025-08-21","open":300334,"high":301325,"low":297856,"close":300334,"volume":38182,"rsi_14":40.3,"sma_20":306050.0,"sma_60":323616.67,"sma_120":321645.83},{"date":"2025-08-22","open":300334,"high":301821,"low":297361,"close":297361,"volume":31109,"rsi_14":57.45,"sma_20":304600.0,"sma_60":323208.33,"sma_120":321470.83},{"date":"2025-08-25","open":299343,"high":299839,"low":294883,"close":295378,"volume":31316,"rsi_14":49.43,"sma_20":303150.0,"sma_60":322750.0,"sma_120":321283.33},{"date":"2025-08-26","open":295378,"high":299343,"low":294387,"close":299343,"volume":58717,"rsi_14":58.62,"sma_20":301925.0,"sma_60":322325.0,"sma_120":321137.5},{"date":"2025-08-27","open":298847,"high":299343,"low":295378,"close":296369,"volume":27693,"rsi_14":52.27,"sma_20":300700.0,"sma_60":321875.0,"sma_120":320966.67},{"date":"2025-08-28","open":296369,"high":296865,"low":293891,"close":295874,"volume":47446,"rsi_14":49.41,"sma_20":299550.0,"sma_60":321475.0,"sma_120":320816.67},{"date":"2025-08-29","open":296865,"high":296865,"low":292405,"close":292900,"volume":40241,"rsi_14":47.19,"sma_20":298525.0,"sma_60":320900.0,"sma_120":320625.0},{"date":"2025-09-01","open":292405,"high":292405,"low":289431,"close":289927,"volume":34422,"rsi_14":44.68,"sma_20":298500.0,"sma_60":320100.0,"sma_120":320400.0},{"date":"2025-09-02","open":290422,"high":291909,"low":287944,"close":289431,"volume":42970,"rsi_14":46.67,"sma_20":298175.0,"sma_60":319291.67,"sma_120":320175.0},{"date":"2025-09-03","open":288440,"high":291909,"low":288440,"close":290918,"volume":24667,"rsi_14":46.67,"sma_20":298125.0,"sma_60":318408.33,"sma_120":319929.17},{"date":"2025-09-04","open":289431,"high":292405,"low":289431,"close":291413,"volume":33444,"rsi_14":34.25,"sma_20":297975.0,"sma_60":317550.0,"sma_120":319629.17},{"date":"2025-09-05","open":290918,"high":295378,"low":290918,"close":293891,"volume":38329,"rsi_14":50.0,"sma_20":297850.0,"sma_60":316783.33,"sma_120":319375.0},{"date":"2025-09-08","open":294387,"high":296865,"low":290422,"close":290918,"volume":43163,"rsi_14":35.71,"sma_20":297625.0,"sma_60":316100.0,"sma_120":319095.83},{"date":"2025-09-09","open":291413,"high":292405,"low":289927,"close":290422,"volume":40905,"rsi_14":33.93,"sma_20":297400.0,"sma_60":315333.33,"sma_120":318804.17},{"date":"2025-09-10","open":290422,"high":291909,"low":289927,"close":289927,"volume":56444,"rsi_14":30.91,"sma_20":297275.0,"sma_60":314600.0,"sma_120":318533.33},{"date":"2025-09-11","open":290422,"high":291413,"low":287944,"close":291413,"volume":120036,"rsi_14":38.46,"sma_20":297150.0,"sma_60":313850.0,"sma_120":318270.83},{"date":"2025-09-12","open":291909,"high":292900,"low":289927,"close":291413,"volume":81456,"rsi_14":41.67,"sma_20":296575.0,"sma_60":313108.33,"sma_120":318016.67},{"date":"2025-09-15","open":291413,"high":292405,"low":288440,"close":288935,"volume":70885,"rsi_14":26.67,"sma_20":296325.0,"sma_60":312158.33,"sma_120":317725.0},{"date":"2025-09-16","open":290422,"high":290422,"low":287944,"close":288440,"volume":42953,"rsi_14":30.0,"sma_20":295800.0,"sma_60":311316.67,"sma_120":317450.0},{"date":"2025-09-17","open":288935,"high":289431,"low":287944,"close":288935,"volume":16379,"rsi_14":32.5,"sma_20":295275.0,"sma_60":310350.0,"sma_120":317187.5},{"date":"2025-09-18","open":288935,"high":290417,"low":287454,"close":288935,"volume":40762,"rsi_14":41.67,"sma_20":294750.0,"sma_60":309533.33,"sma_120":316916.67},{"date":"2025-09-19","open":292500,"high":293000,"low":290500,"close":292000,"volume":44250,"rsi_14":48.39,"sma_20":294350.0,"sma_60":308825.0,"sma_120":316608.33},{"date":"2025-09-22","open":290422,"high":290918,"low":288440,"close":289431,"volume":36662,"rsi_14":50.0,"sma_20":294050.0,"sma_60":308275.0,"sma_120":316279.17},{"date":"2025-09-23","open":288440,"high":288935,"low":280015,"close":281501,"volume":95974,"rsi_14":27.91,"sma_20":293150.0,"sma_60":307683.33,"sma_120":316041.67},{"date":"2025-09-24","open":282493,"high":283484,"low":279519,"close":282988,"volume":35706,"rsi_14":31.11,"sma_20":292475.0,"sma_60":307100.0,"sma_120":315816.67},{"date":"2025-09-25","open":282988,"high":283979,"low":281501,"close":283979,"volume":26149,"rsi_14":26.19,"sma_20":291875.0,"sma_60":306475.0,"sma_120":315616.67},{"date":"2025-09-26","open":280015,"high":281501,"low":277537,"close":278528,"volume":52931,"rsi_14":23.4,"sma_20":291150.0,"sma_60":305708.33,"sma_120":315333.33},{"date":"2025-09-29","open":279519,"high":284971,"low":278528,"close":282988,"volume":39422,"rsi_14":36.36,"sma_20":290800.0,"sma_60":305066.67,"sma_120":315079.17},{"date":"2025-09-30","open":284971,"high":288935,"low":282988,"close":283484,"volume":52108,"rsi_14":38.18,"sma_20":290500.0,"sma_60":304466.67,"sma_120":314920.83},{"date":"2025-10-01","open":285466,"high":286457,"low":282988,"close":283979,"volume":28706,"rsi_14":35.85,"sma_20":290150.0,"sma_60":303841.67,"sma_120":314812.5},{"date":"2025-10-02","open":282998,"high":284475,"low":280045,"close":284475,"volume":67436,"rsi_14":41.38,"sma_20":289900.0,"sma_60":303291.67,"sma_120":314804.17},{"date":"2025-10-10","open":283484,"high":287944,"low":282493,"close":286457,"volume":60232,"rsi_14":45.28,"sma_20":289525.0,"sma_60":302625.0,"sma_120":314633.33},{"date":"2025-10-13","open":282493,"high":287944,"low":279023,"close":286953,"volume":51148,"rsi_14":47.17,"sma_20":289325.0,"sma_60":301958.33,"sma_120":314441.67},{"date":"2025-10-14","open":284475,"high":284971,"low":279519,"close":280015,"volume":48139,"rsi_14":36.36,"sma_20":288800.0,"sma_60":301016.67,"sma_120":314208.33},{"date":"2025-10-15","open":281501,"high":281997,"low":279023,"close":279519,"volume":32743,"rsi_14":33.85,"sma_20":288275.0,"sma_60":300166.67,"sma_120":313979.17},{"date":"2025-10-16","open":279519,"high":283979,"low":279519,"close":281006,"volume":39634,"rsi_14":37.31,"sma_20":287750.0,"sma_60":299416.67,"sma_120":313737.5},{"date":"2025-10-17","open":280510,"high":281501,"low":278528,"close":279023,"volume":39510,"rsi_14":35.21,"sma_20":287125.0,"sma_60":298591.67,"sma_120":313458.33},{"date":"2025-10-20","open":280510,"high":280510,"low":276545,"close":279023,"volume":44083,"rsi_14":45.45,"sma_20":286625.0,"sma_60":297775.0,"sma_120":313216.67},{"date":"2025-10-21","open":280015,"high":281997,"low":278032,"close":279519,"volume":63516,"rsi_14":43.4,"sma_20":286175.0,"sma_60":296966.67,"sma_120":312883.33},{"date":"2025-10-22","open":278528,"high":285466,"low":278528,"close":285466,"volume":47768,"rsi_14":52.38,"sma_20":286000.0,"sma_60":296250.0,"sma_120":312608.33},{"date":"2025-10-23","open":283979,"high":286953,"low":280510,"close":281006,"volume":36411,"rsi_14":54.1,"sma_20":285550.0,"sma_60":295450.0,"sma_120":312291.67},{"date":"2025-10-24","open":282493,"high":283979,"low":278528,"close":281501,"volume":32851,"rsi_14":47.17,"sma_20":285150.0,"sma_60":294700.0,"sma_120":311975.0},{"date":"2025-10-27","open":281501,"high":286457,"low":281006,"close":283979,"volume":38680,"rsi_14":50.88,"sma_20":284875.0,"sma_60":294025.0,"sma_120":311700.0},{"date":"2025-10-28","open":284475,"high":288440,"low":284475,"close":287944,"volume":57448,"rsi_14":56.25,"sma_20":285200.0,"sma_60":293425.0,"sma_120":311462.5},{"date":"2025-10-29","open":289927,"high":290422,"low":283979,"close":285466,"volume":44194,"rsi_14":48.44,"sma_20":285325.0,"sma_60":292833.33,"sma_120":311020.83},{"date":"2025-10-30","open":288440,"high":290918,"low":283484,"close":284475,"volume":81096,"rsi_14":46.97,"sma_20":285350.0,"sma_60":292258.33,"sma_120":310600.0},{"date":"2025-10-31","open":284475,"high":284475,"low":281006,"close":281997,"volume":54530,"rsi_14":42.86,"sma_20":285525.0,"sma_60":291733.33,"sma_120":310158.33},{"date":"2025-11-03","open":290918,"high":292900,"low":281501,"close":283979,"volume":106784,"rsi_14":56.67,"sma_20":285575.0,"sma_60":291625.0,"sma_120":309800.0},{"date":"2025-11-04","open":287944,"high":295378,"low":287449,"close":288440,"volume":115547,"rsi_14":63.24,"sma_20":285825.0,"sma_60":291500.0,"sma_120":309479.17},{"date":"2025-11-05","open":290918,"high":291413,"low":280510,"close":283484,"volume":67432,"rsi_14":53.33,"sma_20":285800.0,"sma_60":291358.33,"sma_120":309141.67},{"date":"2025-11-06","open":283979,"high":285466,"low":281006,"close":283484,"volume":49641,"rsi_14":56.34,"sma_20":285650.0,"sma_60":291175.0,"sma_120":308833.33},{"date":"2025-11-07","open":283484,"high":291413,"low":281501,"close":286457,"volume":78161,"rsi_14":59.74,"sma_20":285650.0,"sma_60":291008.33,"sma_120":308533.33},{"date":"2025-11-10","open":289927,"high":290422,"low":283979,"close":285962,"volume":44780,"rsi_14":58.44,"sma_20":285600.0,"sma_60":290850.0,"sma_120":308241.67},{"date":"2025-11-11","open":284475,"high":290918,"low":282988,"close":288440,"volume":83795,"rsi_14":54.29,"sma_20":286025.0,"sma_60":290741.67,"sma_120":308000.0},{"date":"2025-11-12","open":288440,"high":298352,"low":286705,"close":295874,"volume":121564,"rsi_14":69.74,"sma_20":286850.0,"sma_60":290800.0,"sma_120":307854.17},{"date":"2025-11-13","open":295874,"high":298352,"low":292405,"close":298352,"volume":76998,"rsi_14":71.25,"sma_20":287725.0,"sma_60":290875.0,"sma_120":307762.5},{"date":"2025-11-14","open":294387,"high":298352,"low":291413,"close":291413,"volume":53460,"rsi_14":58.43,"sma_20":288350.0,"sma_60":290683.33,"sma_120":307612.5},{"date":"2025-11-17","open":291413,"high":291909,"low":285466,"close":286457,"volume":45238,"rsi_14":48.35,"sma_20":288725.0,"sma_60":290558.33,"sma_120":307425.0},{"date":"2025-11-18","open":285466,"high":286953,"low":278032,"close":278528,"volume":70624,"rsi_14":43.14,"sma_20":288675.0,"sma_60":290216.67,"sma_120":307187.5},{"date":"2025-11-19","open":281006,"high":284971,"low":278528,"close":283484,"volume":37460,"rsi_14":49.09,"sma_20":288575.0,"sma_60":289950.0,"sma_120":306929.17},{"date":"2025-11-20","open":284475,"high":300334,"low":283979,"close":293891,"volume":133720,"rsi_14":59.52,"sma_20":289225.0,"sma_60":289841.67,"sma_120":306729.17},{"date":"2025-11-21","open":292900,"high":293891,"low":288935,"close":292405,"volume":46143,"rsi_14":56.8,"sma_20":289775.0,"sma_60":289758.33,"sma_120":306483.33},{"date":"2025-11-24","open":294883,"high":295378,"low":285962,"close":286457,"volume":82066,"rsi_14":48.44,"sma_20":289900.0,"sma_60":289608.33,"sma_120":306179.17},{"date":"2025-11-25","open":287449,"high":288935,"low":278528,"close":280015,"volume":56782,"rsi_14":47.33,"sma_20":289500.0,"sma_60":289283.33,"sma_120":305804.17},{"date":"2025-11-26","open":281006,"high":283979,"low":279519,"close":282988,"volume":33598,"rsi_14":49.64,"sma_20":289375.0,"sma_60":289058.33,"sma_120":305466.67},{"date":"2025-11-27","open":283484,"high":284970,"low":276297,"close":277041,"volume":111056,"rsi_14":43.36,"sma_20":289000.0,"sma_60":288741.67,"sma_120":305108.33},{"date":"2025-11-28","open":277536,"high":278032,"low":272580,"close":274067,"volume":84600,"rsi_14":41.89,"sma_20":288600.0,"sma_60":288425.0,"sma_120":304662.5},{"date":"2025-12-01","open":275058,"high":275554,"low":272580,"close":273572,"volume":62818,"rsi_14":39.58,"sma_20":288075.0,"sma_60":288150.0,"sma_120":304125.0},{"date":"2025-12-02","open":273572,"high":274067,"low":272580,"close":273572,"volume":23548,"rsi_14":32.56,"sma_20":287325.0,"sma_60":287883.33,"sma_120":303587.5},{"date":"2025-12-03","open":274067,"high":274563,"low":272580,"close":274067,"volume":30638,"rsi_14":30.4,"sma_20":286850.0,"sma_60":287600.0,"sma_120":303004.17},{"date":"2025-12-04","open":273572,"high":273572,"low":268120,"close":269111,"volume":98684,"rsi_14":31.4,"sma_20":286125.0,"sma_60":287225.0,"sma_120":302387.5},{"date":"2025-12-05","open":269111,"high":271094,"low":268616,"close":270102,"volume":48004,"rsi_14":35.4,"sma_20":285300.0,"sma_60":286825.0,"sma_120":301804.17},{"date":"2025-12-08","open":270598,"high":271094,"low":267624,"close":268120,"volume":45945,"rsi_14":39.6,"sma_20":284400.0,"sma_60":286441.67,"sma_120":301270.83},{"date":"2025-12-09","open":269607,"high":269607,"low":264651,"close":265146,"volume":68502,"rsi_14":30.93,"sma_20":283225.0,"sma_60":286016.67,"sma_120":300675.0},{"date":"2025-12-10","open":266633,"high":266633,"low":260190,"close":260686,"volume":78107,"rsi_14":10.59,"sma_20":281450.0,"sma_60":285525.0,"sma_120":300062.5},{"date":"2025-12-11","open":261677,"high":262173,"low":255730,"close":256721,"volume":118682,"rsi_14":10.0,"sma_20":279350.0,"sma_60":284941.67,"sma_120":299395.83},{"date":"2025-12-12","open":259199,"high":260686,"low":257217,"close":260686,"volume":53436,"rsi_14":19.77,"sma_20":277800.0,"sma_60":284425.0,"sma_120":298766.67},{"date":"2025-12-15","open":258704,"high":269111,"low":257712,"close":264651,"volume":100450,"rsi_14":30.86,"sma_20":276700.0,"sma_60":284016.67,"sma_120":298087.5},{"date":"2025-12-16","open":264651,"high":266138,"low":262173,"close":263660,"volume":51253,"rsi_14":24.68,"sma_20":275950.0,"sma_60":283600.0,"sma_120":297458.33},{"date":"2025-12-17","open":264651,"high":266138,"low":262173,"close":263660,"volume":36097,"rsi_14":29.23,"sma_20":274950.0,"sma_60":283175.0,"sma_120":296762.5},{"date":"2025-12-18","open":262668,"high":262668,"low":259695,"close":260190,"volume":45537,"rsi_14":28.79,"sma_20":273250.0,"sma_60":282675.0,"sma_120":296104.17},{"date":"2025-12-19","open":262668,"high":262668,"low":258704,"close":261677,"volume":68312,"rsi_14":32.35,"sma_20":271700.0,"sma_60":282208.33,"sma_120":295516.67},{"date":"2025-12-22","open":262173,"high":262668,"low":260190,"close":261182,"volume":39247,"rsi_14":31.88,"sma_20":270425.0,"sma_60":281733.33,"sma_120":295004.17},{"date":"2025-12-23","open":262173,"high":262668,"low":259695,"close":260686,"volume":34011,"rsi_14":30.43,"sma_20":269450.0,"sma_60":281383.33,"sma_120":294533.33},{"date":"2025-12-24","open":261677,"high":262173,"low":259695,"close":261677,"volume":35157,"rsi_14":37.7,"sma_20":268375.0,"sma_60":281025.0,"sma_120":294062.5},{"date":"2025-12-26","open":261677,"high":261677,"low":257217,"close":257712,"volume":41973,"rsi_14":31.34,"sma_20":267400.0,"sma_60":280583.33,"sma_120":293529.17},{"date":"2025-12-29","open":255730,"high":256721,"low":252261,"close":255730,"volume":43470,"rsi_14":31.34,"sma_20":266475.0,"sma_60":280200.0,"sma_120":292954.17},{"date":"2025-12-30","open":255730,"high":257217,"low":254243,"close":256226,"volume":33611,"rsi_14":35.48,"sma_20":265600.0,"sma_60":279750.0,"sma_120":292408.33},{"date":"2026-01-02","open":259695,"high":268616,"low":259695,"close":267624,"volume":103703,"rsi_14":59.21,"sma_20":265300.0,"sma_60":279483.33,"sma_120":291975.0},{"date":"2026-01-05","open":270103,"high":270598,"low":263164,"close":264651,"volume":83729,"rsi_14":60.81,"sma_20":264825.0,"sma_60":279158.33,"sma_120":291500.0},{"date":"2026-01-06","open":266633,"high":267624,"low":261182,"close":264155,"volume":61981,"rsi_14":55.22,"sma_20":264575.0,"sma_60":278783.33,"sma_120":291037.5},{"date":"2026-01-07","open":260686,"high":261677,"low":255234,"close":259695,"volume":97857,"rsi_14":42.65,"sma_20":264050.0,"sma_60":278333.33,"sma_120":290479.17},{"date":"2026-01-08","open":256226,"high":260190,"low":254243,"close":260190,"volume":84536,"rsi_14":44.78,"sma_20":263650.0,"sma_60":277883.33,"sma_120":289920.83},{"date":"2026-01-09","open":258704,"high":260190,"low":257217,"close":259695,"volume":53870,"rsi_14":44.12,"sma_20":263375.0,"sma_60":277541.67,"sma_120":289279.17},{"date":"2026-01-12","open":259695,"high":259695,"low":255234,"close":259695,"volume":69434,"rsi_14":49.18,"sma_20":263325.0,"sma_60":277208.33,"sma_120":288687.5},{"date":"2026-01-13","open":260190,"high":260686,"low":257712,"close":259695,"volume":49691,"rsi_14":46.55,"sma_20":263475.0,"sma_60":276850.0,"sma_120":288133.33},{"date":"2026-01-14","open":259695,"high":262173,"low":258704,"close":260686,"volume":48217,"rsi_14":49.15,"sma_20":263475.0,"sma_60":276541.67,"sma_120":287566.67},{"date":"2026-01-15","open":260190,"high":262173,"low":258208,"close":260686,"volume":49113,"rsi_14":50.0,"sma_20":263275.0,"sma_60":276233.33,"sma_120":287004.17},{"date":"2026-01-16","open":260686,"high":264651,"low":260190,"close":262173,"volume":69106,"rsi_14":34.13,"sma_20":287500.0,"sma_60":287958.33,"sma_120":304029.17},{"date":"2026-01-19","open":260686,"high":261182,"low":258208,"close":261182,"volume":40472,"rsi_14":56.6,"sma_20":263075.0,"sma_60":275533.33,"sma_120":285891.67},{"date":"2026-01-20","open":259695,"high":268616,"low":259695,"close":267624,"volume":80467,"rsi_14":69.35,"sma_20":263450.0,"sma_60":275308.33,"sma_120":285379.17},{"date":"2026-01-21","open":266633,"high":270598,"low":262668,"close":267129,"volume":72089,"rsi_14":67.74,"sma_20":263725.0,"sma_60":275066.67,"sma_120":284883.33},{"date":"2026-01-22","open":267625,"high":272085,"low":266138,"close":271589,"volume":97488,"rsi_14":58.33,"sma_20":264250.0,"sma_60":274858.33,"sma_120":284441.67},{"date":"2026-01-23","open":271589,"high":272581,"low":268616,"close":271589,"volume":46761,"rsi_14":66.67,"sma_20":264800.0,"sma_60":274583.33,"sma_120":284004.17},{"date":"2026-01-26","open":270598,"high":273076,"low":269607,"close":270598,"volume":57344,"rsi_14":65.12,"sma_20":265250.0,"sma_60":274333.33,"sma_120":283583.33},{"date":"2026-01-27","open":271589,"high":276050,"low":271094,"close":274067,"volume":106575,"rsi_14":85.37,"sma_20":266075.0,"sma_60":274158.33,"sma_120":283208.33},{"date":"2026-01-28","open":274563,"high":275059,"low":270598,"close":272580,"volume":69386,"rsi_14":79.07,"sma_20":266925.0,"sma_60":274000.0,"sma_120":282866.67},{"date":"2026-01-29","open":267129,"high":267624,"low":259199,"close":264155,"volume":128621,"rsi_14":57.63,"sma_20":267325.0,"sma_60":273666.67,"sma_120":282645.83},{"date":"2026-01-30","open":263164,"high":264155,"low":259695,"close":260190,"volume":85466,"rsi_14":50.75,"sma_20":266950.0,"sma_60":273191.67,"sma_120":282345.83},{"date":"2026-02-02","open":258208,"high":259199,"low":251270,"close":254739,"volume":96937,"rsi_14":43.59,"sma_20":266450.0,"sma_60":272708.33,"sma_120":282033.33},{"date":"2026-02-03","open":255730,"high":257712,"low":252261,"close":255234,"volume":99306,"rsi_14":42.86,"sma_20":266000.0,"sma_60":272233.33,"sma_120":281704.17},{"date":"2026-02-04","open":254739,"high":262668,"low":254243,"close":262173,"volume":76894,"rsi_14":27.63,"sma_20":286175.0,"sma_60":287500.0,"sma_120":303395.83},{"date":"2026-02-05","open":262173,"high":267624,"low":260686,"close":264155,"volume":91747,"rsi_14":27.15,"sma_20":285200.0,"sma_60":287050.0,"sma_120":302729.17},{"date":"2026-02-06","open":260190,"high":261677,"low":254243,"close":259199,"volume":82068,"rsi_14":27.89,"sma_20":283975.0,"sma_60":286508.33,"sma_120":302029.17},{"date":"2026-02-09","open":263164,"high":272580,"low":263164,"close":266138,"volume":106258,"rsi_14":36.42,"sma_20":282950.0,"sma_60":286041.67,"sma_120":301412.5},{"date":"2026-02-10","open":267624,"high":273572,"low":266138,"close":272085,"volume":82415,"rsi_14":45.58,"sma_20":282250.0,"sma_60":285725.0,"sma_120":300912.5},{"date":"2026-02-11","open":271094,"high":273572,"low":268616,"close":269111,"volume":83762,"rsi_14":39.86,"sma_20":281275.0,"sma_60":285366.67,"sma_120":300350.0},{"date":"2026-02-12","open":272085,"high":276050,"low":269607,"close":273572,"volume":99942,"rsi_14":34.35,"sma_20":280150.0,"sma_60":285091.67,"sma_120":299845.83},{"date":"2026-02-13","open":274067,"high":275554,"low":269607,"close":274067,"volume":72036,"rsi_14":35.66,"sma_20":278925.0,"sma_60":284800.0,"sma_120":299325.0},{"date":"2026-02-19","open":274563,"high":277041,"low":268120,"close":276050,"volume":109336,"rsi_14":41.32,"sma_20":278150.0,"sma_60":284541.67,"sma_120":298825.0},{"date":"2026-02-20","open":274067,"high":277041,"low":270598,"close":270598,"volume":81612,"rsi_14":42.02,"sma_20":277350.0,"sma_60":284233.33,"sma_120":298195.83},{"date":"2026-02-23","open":271094,"high":272580,"low":268616,"close":269607,"volume":76598,"rsi_14":38.26,"sma_20":276900.0,"sma_60":283916.67,"sma_120":297616.67},{"date":"2026-02-24","open":270598,"high":270598,"low":266633,"close":267129,"volume":78952,"rsi_14":40.74,"sma_20":276075.0,"sma_60":283550.0,"sma_120":296950.0},{"date":"2026-02-25","open":267624,"high":268616,"low":264155,"close":265642,"volume":75532,"rsi_14":61.46,"sma_20":269425.0,"sma_60":267891.67,"sma_120":278587.5},{"date":"2026-02-26","open":269607,"high":272580,"low":266633,"close":266633,"volume":127191,"rsi_14":55.42,"sma_20":273350.0,"sma_60":282758.33,"sma_120":295791.67},{"date":"2026-02-27","open":267625,"high":268120,"low":261182,"close":264651,"volume":1078217,"rsi_14":52.87,"sma_20":268750.0,"sma_60":267408.33,"sma_120":278075.0},{"date":"2026-03-03","open":260686,"high":262173,"low":251270,"close":251270,"volume":121906,"rsi_14":38.18,"sma_20":267675.0,"sma_60":267025.0,"sma_120":277725.0},{"date":"2026-03-04","open":243836,"high":244827,"low":223020,"close":223020,"volume":162688,"rsi_14":26.75,"sma_20":265600.0,"sma_60":266175.0,"sma_120":277162.5},{"date":"2026-03-05","open":234915,"high":237888,"low":232437,"close":233428,"volume":76429,"rsi_14":29.88,"sma_20":264250.0,"sma_60":265500.0,"sma_120":276691.67},{"date":"2026-03-06","open":231941,"high":245818,"low":231941,"close":245818,"volume":72992,"rsi_14":35.03,"sma_20":263800.0,"sma_60":265025.0,"sma_120":276312.5},{"date":"2026-03-09","open":233924,"high":247800,"low":230950,"close":246809,"volume":104696,"rsi_14":36.99,"sma_20":263375.0,"sma_60":264650.0,"sma_120":275937.5},{"date":"2026-03-10","open":251270,"high":251270,"low":242349,"close":242844,"volume":69763,"rsi_14":31.98,"sma_20":262400.0,"sma_60":264191.67,"sma_120":275508.33},{"date":"2026-03-11","open":245818,"high":250278,"low":243836,"close":245818,"volume":62015,"rsi_14":33.9,"sma_20":261475.0,"sma_60":263816.67,"sma_120":275129.17},{"date":"2026-03-12","open":246314,"high":249783,"low":243836,"close":249287,"volume":81284,"rsi_14":35.0,"sma_20":260975.0,"sma_60":263550.0,"sma_120":274783.33},{"date":"2026-03-13","open":243836,"high":248792,"low":243340,"close":247305,"volume":49844,"rsi_14":36.42,"sma_20":260025.0,"sma_60":263325.0,"sma_120":274425.0},{"date":"2026-03-16","open":245322,"high":246314,"low":237888,"close":238384,"volume":65383,"rsi_14":33.33,"sma_20":258325.0,"sma_60":275391.67,"sma_120":288675.0},{"date":"2026-03-17","open":241853,"high":241853,"low":236897,"close":240862,"volume":70184,"rsi_14":35.98,"sma_20":256900.0,"sma_60":274733.33,"sma_120":287875.0},{"date":"2026-03-18","open":241853,"high":244827,"low":240862,"close":243340,"volume":54216,"rsi_14":38.22,"sma_20":255375.0,"sma_60":274125.0,"sma_120":287145.83},{"date":"2026-03-19","open":239375,"high":241358,"low":237888,"close":240862,"volume":56110,"rsi_14":36.6,"sma_20":253700.0,"sma_60":273450.0,"sma_120":286433.33},{"date":"2026-03-20","open":241358,"high":254739,"low":239871,"close":253252,"volume":116290,"rsi_14":44.65,"sma_20":252550.0,"sma_60":273016.67,"sma_120":285804.17},{"date":"2026-03-23","open":246314,"high":247800,"low":242349,"close":242844,"volume":47519,"rsi_14":45.93,"sma_20":251150.0,"sma_60":272408.33,"sma_120":285091.67},{"date":"2026-03-24","open":247800,"high":249287,"low":243340,"close":247800,"volume":41460,"rsi_14":65.43,"sma_20":250050.0,"sma_60":271875.0,"sma_120":284420.83},{"date":"2026-03-25","open":251765,"high":255730,"low":242844,"close":244331,"volume":56295,"rsi_14":57.43,"sma_20":248900.0,"sma_60":271183.33,"sma_120":283716.67},{"date":"2026-03-26","open":244827,"high":244827,"low":238880,"close":239871,"volume":31598,"rsi_14":45.45,"sma_20":247600.0,"sma_60":270491.67,"sma_120":282970.83},{"date":"2026-03-27","open":238384,"high":245322,"low":234419,"close":245322,"volume":60981,"rsi_14":48.94,"sma_20":246525.0,"sma_60":269883.33,"sma_120":282291.67},{"date":"2026-03-30","open":239351,"high":242834,"low":238356,"close":242834,"volume":39551,"rsi_14":49.29,"sma_20":245375.0,"sma_60":269175.0,"sma_120":281600.0},{"date":"2026-03-31","open":239351,"high":248308,"low":239351,"close":245820,"volume":81306,"rsi_14":49.29,"sma_20":245050.0,"sma_60":268450.0,"sma_120":280937.5},{"date":"2026-04-01","open":249303,"high":253284,"low":244825,"close":252289,"volume":58780,"rsi_14":51.37,"sma_20":246475.0,"sma_60":267875.0,"sma_120":280354.17},{"date":"2026-04-02","open":252289,"high":252787,"low":239849,"close":243830,"volume":62131,"rsi_14":47.17,"sma_20":246950.0,"sma_60":267175.0,"sma_120":279716.67},{"date":"2026-04-03","open":245500,"high":248000,"low":245000,"close":247000,"volume":30686,"rsi_14":54.48,"sma_20":246900.0,"sma_60":266550.0,"sma_120":279141.67},{"date":"2026-04-06","open":244327,"high":246815,"low":237858,"close":237858,"volume":45059,"rsi_14":47.44,"sma_20":246400.0,"sma_60":265758.33,"sma_120":278691.67},{"date":"2026-04-07","open":238356,"high":241342,"low":233877,"close":234873,"volume":40558,"rsi_14":43.95,"sma_20":245950.0,"sma_60":264841.67,"sma_120":278170.83},{"date":"2026-04-08","open":240346,"high":246318,"low":239351,"close":245820,"volume":54278,"rsi_14":52.3,"sma_20":245900.0,"sma_60":264191.67,"sma_120":277775.0},{"date":"2026-04-09","open":243830,"high":249801,"low":242337,"close":249801,"volume":60823,"rsi_14":47.13,"sma_20":245875.0,"sma_60":263608.33,"sma_120":277391.67},{"date":"2026-04-10","open":247811,"high":250299,"low":243830,"close":247811,"volume":52392,"rsi_14":52.86,"sma_20":245850.0,"sma_60":262941.67,"sma_120":276975.0},{"date":"2026-04-13","open":246815,"high":253782,"low":245820,"close":247313,"volume":35103,"rsi_14":48.85,"sma_20":246250.0,"sma_60":262275.0,"sma_120":276562.5},{"date":"2026-04-14","open":249801,"high":250796,"low":246318,"close":247811,"volume":29834,"rsi_14":52.0,"sma_20":246550.0,"sma_60":261575.0,"sma_120":276158.33},{"date":"2026-04-15","open":248806,"high":250796,"low":246815,"close":247811,"volume":45481,"rsi_14":56.03,"sma_20":246725.0,"sma_60":260750.0,"sma_120":275775.0},{"date":"2026-04-16","open":249303,"high":252787,"low":248806,"close":252289,"volume":41997,"rsi_14":55.26,"sma_20":247250.0,"sma_60":259958.33,"sma_120":275416.67},{"date":"2026-04-17","open":252289,"high":255772,"low":249801,"close":253782,"volume":47001,"rsi_14":60.0,"sma_20":247225.0,"sma_60":259308.33,"sma_120":274995.83},{"date":"2026-04-20","open":254279,"high":254279,"low":249801,"close":250299,"volume":28231,"rsi_14":54.05,"sma_20":247550.0,"sma_60":258683.33,"sma_120":274620.83},{"date":"2026-04-21","open":250796,"high":252787,"low":249303,"close":249303,"volume":37867,"rsi_14":47.0,"sma_20":247575.0,"sma_60":258175.0,"sma_120":274195.83},{"date":"2026-04-22","open":248806,"high":250299,"low":248308,"close":248806,"volume":29854,"rsi_14":55.95,"sma_20":247750.0,"sma_60":257575.0,"sma_120":273762.5},{"date":"2026-04-23","open":250796,"high":250796,"low":243830,"close":245820,"volume":52403,"rsi_14":50.0,"sma_20":248000.0,"sma_60":256750.0,"sma_120":273295.83},{"date":"2026-04-24","open":245820,"high":252787,"low":245820,"close":251791,"volume":54684,"rsi_14":67.07,"sma_20":248275.0,"sma_60":256050.0,"sma_120":272904.17},{"date":"2026-04-27","open":253782,"high":254279,"low":250299,"close":252787,"volume":41026,"rsi_14":73.08,"sma_20":248775.0,"sma_60":255466.67,"sma_120":272537.5},{"date":"2026-04-28","open":251294,"high":258260,"low":251294,"close":253782,"volume":42085,"rsi_14":63.79,"sma_20":249175.0,"sma_60":255008.33,"sma_120":272145.83},{"date":"2026-04-29","open":258260,"high":258758,"low":251294,"close":253284,"volume":55473,"rsi_14":56.86,"sma_20":249225.0,"sma_60":254491.67,"sma_120":271775.0},{"date":"2026-04-30","open":252289,"high":260748,"low":249801,"close":252787,"volume":81025,"rsi_14":60.87,"sma_20":251000.0,"sma_60":247591.67,"sma_120":256866.67},{"date":"2026-05-04","open":267217,"high":290605,"low":265725,"close":278165,"volume":333640,"rsi_14":81.63,"sma_20":251300.0,"sma_60":254000.0,"sma_120":270429.17},{"date":"2026-05-06","open":276174,"high":277170,"low":264729,"close":266222,"volume":108692,"rsi_14":65.29,"sma_20":252725.0,"sma_60":254166.67,"sma_120":270208.33},{"date":"2026-05-07","open":268213,"high":278165,"low":266222,"close":273686,"volume":112909,"rsi_14":69.12,"sma_20":254675.0,"sma_60":254341.67,"sma_120":270029.17},{"date":"2026-05-08","open":276672,"high":277170,"low":270452,"close":274184,"volume":58367,"rsi_14":67.19,"sma_20":256100.0,"sma_60":254491.67,"sma_120":269879.17},{"date":"2026-05-11","open":271696,"high":273686,"low":265227,"close":267217,"volume":59412,"rsi_14":59.71,"sma_20":256975.0,"sma_60":254608.33,"sma_120":269675.0},{"date":"2026-05-12","open":266720,"high":266720,"low":255026,"close":262739,"volume":81231,"rsi_14":58.87,"sma_20":257725.0,"sma_60":254533.33,"sma_120":269437.5},{"date":"2026-05-13","open":261744,"high":264729,"low":252787,"close":255275,"volume":68999,"rsi_14":53.9,"sma_20":258125.0,"sma_60":254233.33,"sma_120":269125.0},{"date":"2026-05-14","open":255275,"high":281648,"low":255275,"close":281648,"volume":153309,"rsi_14":66.02,"sma_20":259825.0,"sma_60":254425.0,"sma_120":269033.33},{"date":"2026-05-15","open":280653,"high":280653,"low":263734,"close":266720,"volume":80683,"rsi_14":59.13,"sma_20":260775.0,"sma_60":254291.67,"sma_120":268837.5},{"date":"2026-05-18","open":268213,"high":268710,"low":254777,"close":258260,"volume":56089,"rsi_14":52.77,"sma_20":261075.0,"sma_60":254008.33,"sma_120":268575.0},{"date":"2026-05-19","open":255772,"high":264232,"low":255275,"close":258758,"volume":61655,"rsi_14":52.56,"sma_20":261325.0,"sma_60":253700.0,"sma_120":268312.5},{"date":"2026-05-20","open":257265,"high":259256,"low":246318,"close":247313,"volume":64027,"rsi_14":47.45,"sma_20":261175.0,"sma_60":253291.67,"sma_120":267945.83},{"date":"2026-05-21","open":249303,"high":251294,"low":246815,"close":250796,"volume":58080,"rsi_14":49.04,"sma_20":261250.0,"sma_60":252958.33,"sma_120":267612.5},{"date":"2026-05-22","open":251791,"high":264729,"low":251791,"close":261246,"volume":55426,"rsi_14":53.02,"sma_20":261875.0,"sma_60":252841.67,"sma_120":267366.67},{"date":"2026-05-26","open":265725,"high":265725,"low":254777,"close":256270,"volume":46846,"rsi_14":40.83,"sma_20":262400.0,"sma_60":252666.67,"sma_120":267145.83},{"date":"2026-05-27","open":254777,"high":256768,"low":247313,"close":251294,"volume":66441,"rsi_14":43.36,"sma_20":262375.0,"sma_60":252391.67,"sma_120":266870.83},{"date":"2026-05-28","open":251294,"high":251791,"low":239351,"close":246815,"volume":59014,"rsi_14":37.73,"sma_20":262075.0,"sma_60":252075.0,"sma_120":266550.0},{"date":"2026-05-29","open":248308,"high":252787,"low":242834,"close":246318,"volume":77706,"rsi_14":37.27,"sma_20":261700.0,"sma_60":251975.0,"sma_120":266270.83},{"date":"2026-06-01","open":248308,"high":257763,"low":245322,"close":247313,"volume":183035,"rsi_14":40.38,"sma_20":261400.0,"sma_60":252366.67,"sma_120":265962.5},{"date":"2026-06-02","open":247811,"high":247811,"low":241342,"close":242834,"volume":58022,"rsi_14":40.38,"sma_20":260900.0,"sma_60":252508.33,"sma_120":265612.5},{"date":"2026-06-04","open":243332,"high":257265,"low":234873,"close":252787,"volume":80669,"rsi_14":48.83,"sma_20":259625.0,"sma_60":252608.33,"sma_120":265341.67},{"date":"2026-06-05","open":253782,"high":256270,"low":240346,"close":246815,"volume":57327,"rsi_14":29.65,"sma_20":258650.0,"sma_60":252591.67,"sma_120":265000.0},{"date":"2026-06-08","open":236365,"high":239351,"low":231887,"close":236863,"volume":55449,"rsi_14":31.48,"sma_20":256800.0,"sma_60":252475.0,"sma_120":264575.0},{"date":"2026-06-09","open":237361,"high":244825,"low":234873,"close":240844,"volume":69040,"rsi_14":38.56,"sma_20":255125.0,"sma_60":252375.0,"sma_120":264179.17},{"date":"2026-06-10","open":236365,"high":241839,"low":228404,"close":233380,"volume":114520,"rsi_14":34.73,"sma_20":253425.0,"sma_60":252091.67,"sma_120":263779.17},{"date":"2026-06-11","open":228901,"high":238854,"low":225418,"close":237361,"volume":90621,"rsi_14":43.42,"sma_20":252150.0,"sma_60":251908.33,"sma_120":263416.67},{"date":"2026-06-12","open":240844,"high":247313,"low":236863,"close":240844,"volume":96389,"rsi_14":43.42,"sma_20":251425.0,"sma_60":251933.33,"sma_120":263070.83},{"date":"2026-06-15","open":247313,"high":248308,"low":242834,"close":245322,"volume":39770,"rsi_14":38.57,"sma_20":249600.0,"sma_60":251991.67,"sma_120":262779.17},{"date":"2026-06-16","open":245322,"high":247811,"low":242834,"close":245322,"volume":35112,"rsi_14":41.54,"sma_20":248525.0,"sma_60":252008.33,"sma_120":262487.5},{"date":"2026-06-17","open":245820,"high":246815,"low":238356,"close":238356,"volume":47137,"rsi_14":39.51,"sma_20":244825.0,"sma_60":251825.0,"sma_120":260120.83},{"date":"2026-06-18","open":238356,"high":239849,"low":233877,"close":235868,"volume":36289,"rsi_14":41.54,"sma_20":246375.0,"sma_60":251641.67,"sma_120":261708.33},{"date":"2026-06-19","open":237858,"high":239849,"low":231389,"close":234375,"volume":72004,"rsi_14":40.91,"sma_20":245725.0,"sma_60":251483.33,"sma_120":261308.33},{"date":"2026-06-22","open":232882,"high":233877,"low":224920,"close":225418,"volume":45459,"rsi_14":35.14,"sma_20":244450.0,"sma_60":251091.67,"sma_120":260829.17},{"date":"2026-06-23","open":223925,"high":228901,"low":218949,"close":224423,"volume":74574,"rsi_14":36.88,"sma_20":242600.0,"sma_60":250741.67,"sma_120":260320.83},{"date":"2026-06-24","open":222432,"high":223925,"low":217456,"close":223925,"volume":54021,"rsi_14":26.23,"sma_20":240975.0,"sma_60":250458.33,"sma_120":259775.0},{"date":"2026-06-25","open":222930,"high":231389,"low":219447,"close":222930,"volume":63853,"rsi_14":28.57,"sma_20":239550.0,"sma_60":250066.67,"sma_120":259241.67},{"date":"2026-06-26","open":221437,"high":222432,"low":208997,"close":213973,"volume":54588,"rsi_14":29.09,"sma_20":237900.0,"sma_60":249583.33,"sma_120":258641.67},{"date":"2026-06-29","open":214471,"high":235868,"low":213973,"close":234873,"volume":85763,"rsi_14":45.83,"sma_20":237325.0,"sma_60":249400.0,"sma_120":258237.5},{"date":"2026-06-30","open":234375,"high":234375,"low":225418,"close":228404,"volume":55621,"rsi_14":46.48,"sma_20":236375.0,"sma_60":249000.0,"sma_120":257762.5},{"date":"2026-07-01","open":230394,"high":236365,"low":226911,"close":234873,"volume":33206,"rsi_14":48.3,"sma_20":235975.0,"sma_60":248850.0,"sma_120":257304.17},{"date":"2026-07-02","open":234873,"high":247313,"low":229399,"close":243830,"volume":92277,"rsi_14":51.9,"sma_20":235525.0,"sma_60":248816.67,"sma_120":256962.5},{"date":"2026-07-03","open":244825,"high":247811,"low":238356,"close":243830,"volume":36373,"rsi_14":48.99,"sma_20":235375.0,"sma_60":248916.67,"sma_120":256620.83},{"date":"2026-07-06","open":243332,"high":252787,"low":240844,"close":246318,"volume":37778,"rsi_14":50.65,"sma_20":235850.0,"sma_60":249108.33,"sma_120":256275.0},{"date":"2026-07-07","open":246318,"high":257763,"low":242834,"close":256768,"volume":84489,"rsi_14":61.49,"sma_20":236650.0,"sma_60":249291.67,"sma_120":256020.83},{"date":"2026-07-08","open":255772,"high":259256,"low":250299,"close":254777,"volume":71920,"rsi_14":61.88,"sma_20":237725.0,"sma_60":249375.0,"sma_120":255729.17},{"date":"2026-07-09","open":252289,"high":253782,"low":238853,"close":239849,"volume":65829,"rsi_14":52.94,"sma_20":237850.0,"sma_60":249241.67,"sma_120":255250.0},{"date":"2026-07-10","open":242337,"high":252787,"low":242337,"close":243830,"volume":36857,"rsi_14":60.45,"sma_20":238000.0,"sma_60":249183.33,"sma_120":254783.33},{"date":"2026-07-13","open":244327,"high":250796,"low":244327,"close":247313,"volume":40864,"rsi_14":62.64,"sma_20":238100.0,"sma_60":249175.0,"sma_120":254404.17},{"date":"2026-07-14","open":248308,"high":248806,"low":239351,"close":239351,"volume":52773,"rsi_14":57.87,"sma_20":237800.0,"sma_60":249033.33,"sma_120":254000.0},{"date":"2026-07-15","open":241342,"high":243332,"low":233877,"close":236863,"volume":43870,"rsi_14":57.0,"sma_20":237725.0,"sma_60":248775.0,"sma_120":253641.67},{"date":"2026-07-16","open":238356,"high":247313,"low":237361,"close":245322,"volume":37406,"rsi_14":65.83,"sma_20":238200.0,"sma_60":248633.33,"sma_120":253312.5},{"date":"2026-07-20","open":244825,"high":250299,"low":238356,"close":243830,"volume":58289,"rsi_14":55.62,"sma_20":238675.0,"sma_60":248525.0,"sma_120":252883.33},{"date":"2026-07-21","open":240844,"high":246815,"low":240844,"close":243830,"volume":34354,"rsi_14":60.54,"sma_20":239600.0,"sma_60":248433.33,"sma_120":252466.67},{"date":"2026-07-22","open":245322,"high":248308,"low":241839,"close":242834,"volume":32354,"rsi_14":55.88,"sma_20":240525.0,"sma_60":248333.33,"sma_120":252091.67},{"date":"2026-07-23","open":242834,"high":247811,"low":241342,"close":246815,"volume":36762,"rsi_14":52.38,"sma_20":241675.0,"sma_60":248350.0,"sma_120":251804.17},{"date":"2026-07-24","open":244327,"high":252787,"low":244327,"close":247313,"volume":38448,"rsi_14":52.76,"sma_20":242900.0,"sma_60":248275.0,"sma_120":251495.83},{"date":"2026-07-27","open":249801,"high":258758,"low":247811,"close":254777,"volume":38412,"rsi_14":56.2,"sma_20":244950.0,"sma_60":248308.33,"sma_120":251300.0},{"date":"2026-07-28","open":252787,"high":261246,"low":252289,"close":254279,"volume":68483,"rsi_14":47.86,"sma_20":245925.0,"sma_60":248316.67,"sma_120":251125.0},{"date":"2026-07-29","open":254777,"high":277170,"low":253782,"close":261744,"volume":171968,"rsi_14":55.47,"sma_20":247600.0,"sma_60":248458.33,"sma_120":251112.5},{"date":"2026-07-30","open":268710,"high":312998,"low":268710,"close":290605,"volume":497701,"rsi_14":82.69,"sma_20":250400.0,"sma_60":249091.67,"sma_120":251358.33},{"date":"2026-07-31","open":286127,"high":286127,"low":269705,"close":285629,"volume":154619,"rsi_14":76.58,"sma_20":252500.0,"sma_60":249216.67,"sma_120":251608.33},{"date":"2026-08-03","open":285629,"high":297572,"low":277667,"close":282146,"volume":98338,"rsi_14":72.15,"sma_20":254425.0,"sma_60":249483.33,"sma_120":251825.0},{"date":"2026-08-04","open":276672,"high":291103,"low":276174,"close":290107,"volume":101117,"rsi_14":82.28,"sma_20":256625.0,"sma_60":249758.33,"sma_120":252050.0},{"date":"2026-08-05","open":287619,"high":301055,"low":284634,"close":291103,"volume":108556,"rsi_14":85.16,"sma_20":258350.0,"sma_60":250041.67,"sma_120":252266.67},{"date":"2026-08-06","open":294586,"high":326433,"low":293591,"close":322452,"volume":285599,"rsi_14":88.56,"sma_20":261750.0,"sma_60":250966.67,"sma_120":252787.5},{"date":"2026-08-07","open":315486,"high":333897,"low":308519,"close":331907,"volume":183762,"rsi_14":90.78,"sma_20":266375.0,"sma_60":252125.0,"sma_120":253329.17},{"date":"2026-08-10","open":326931,"high":330414,"low":309514,"close":318471,"volume":88802,"rsi_14":80.74,"sma_20":270125.0,"sma_60":253183.33,"sma_120":253708.33},{"date":"2026-08-11","open":320462,"high":323945,"low":311505,"close":316978,"volume":95104,"rsi_14":80.41,"sma_20":273625.0,"sma_60":253775.0,"sma_120":254100.0},{"date":"2026-08-12","open":316979,"high":319467,"low":310510,"close":312500,"volume":101403,"rsi_14":76.83,"sma_20":277300.0,"sma_60":254541.67,"sma_120":254416.67},{"date":"2026-08-13","open":309500,"high":311500,"low":300000,"close":303500,"volume":159421,"rsi_14":70.68,"sma_20":280575.0,"sma_60":255275.0,"sma_120":254641.67},{"date":"2026-08-14","open":303000,"high":311000,"low":300500,"close":307500,"volume":76531,"rsi_14":69.88,"sma_20":283625.0,"sma_60":256066.67,"sma_120":254883.33},{"date":"2026-08-18","open":305000,"high":305000,"low":295500,"close":300000,"volume":74761,"rsi_14":66.3,"sma_20":286375.0,"sma_60":256925.0,"sma_120":255108.33},{"date":"2026-08-19","open":295500,"high":306000,"low":295500,"close":302000,"volume":51493,"rsi_14":64.89,"sma_20":289225.0,"sma_60":257758.33,"sma_120":255358.33},{"date":"2026-08-20","open":301000,"high":309500,"low":300000,"close":304500,"volume":49959,"rsi_14":55.98,"sma_20":292250.0,"sma_60":258458.33,"sma_120":255650.0},{"date":"2026-08-21","open":304000,"high":316000,"low":301000,"close":313000,"volume":73598,"rsi_14":62.04,"sma_20":295500.0,"sma_60":259383.33,"sma_120":256025.0},{"date":"2026-08-24","open":312000,"high":319000,"low":307000,"close":316000,"volume":51262,"rsi_14":65.12,"sma_20":298875.0,"sma_60":260441.67,"sma_120":256416.67},{"date":"2026-08-25","open":314000,"high":321000,"low":313000,"close":316000,"volume":91044,"rsi_14":62.31,"sma_20":301875.0,"sma_60":261575.0,"sma_120":256825.0},{"date":"2026-08-26","open":315500,"high":318500,"low":308500,"close":311000,"volume":56093,"rsi_14":58.94,"sma_20":304650.0,"sma_60":262633.33,"sma_120":257304.17},{"date":"2026-08-27","open":311000,"high":314000,"low":295000,"close":298500,"volume":91530,"rsi_14":34.91,"sma_20":306425.0,"sma_60":263466.67,"sma_120":257916.67},{"date":"2026-08-28","open":297000,"high":319500,"low":296000,"close":318000,"volume":90844,"rsi_14":41.8,"sma_20":307725.0,"sma_60":264700.0,"sma_120":258604.17},{"date":"2026-08-31","open":320500,"high":325500,"low":308000,"close":313000,"volume":121944,"rsi_14":45.93,"sma_20":309025.0,"sma_60":265683.33,"sma_120":259145.83},{"date":"2026-09-01","open":314500,"high":327000,"low":302500,"close":306000,"volume":83330,"rsi_14":43.17,"sma_20":310150.0,"sma_60":266650.0,"sma_120":259620.83},{"date":"2026-09-02","open":302000,"high":306500,"low":296000,"close":297000,"volume":50038,"rsi_14":41.15,"sma_20":310425.0,"sma_60":267633.33,"sma_120":260054.17},{"date":"2026-09-03","open":298000,"high":301500,"low":288000,"close":291500,"volume":66736,"rsi_14":43.41,"sma_20":310375.0,"sma_60":268458.33,"sma_120":260416.67},{"date":"2026-09-04","open":291000,"high":294500,"low":286500,"close":294000,"volume":37719,"rsi_14":42.46,"sma_20":308875.0,"sma_60":269450.0,"sma_120":260770.83},{"date":"2026-09-07","open":295000,"high":296000,"low":287000,"close":293000,"volume":56399,"rsi_14":45.78,"sma_20":306850.0,"sma_60":270358.33,"sma_120":261133.33},{"date":"2026-09-08","open":295000,"high":295500,"low":285500,"close":290000,"volume":50834,"rsi_14":42.86,"sma_20":305350.0,"sma_60":271158.33,"sma_120":261545.83},{"date":"2026-09-09","open":289500,"high":293500,"low":285000,"close":291500,"volume":68098,"rsi_14":42.17,"sma_20":304000.0,"sma_60":271908.33,"sma_120":261950.0},{"date":"2026-09-10","open":287000,"high":296000,"low":287000,"close":295000,"volume":69884,"rsi_14":38.46,"sma_20":303050.0,"sma_60":272716.67,"sma_120":262362.5},{"date":"2026-09-11","open":290000,"high":297500,"low":288000,"close":291000,"volume":60446,"rsi_14":34.18,"sma_20":302425.0,"sma_60":273575.0,"sma_120":262762.5},{"date":"2026-09-14","open":291500,"high":302000,"low":290000,"close":297000,"volume":66147,"rsi_14":38.82,"sma_20":301900.0,"sma_60":274575.0,"sma_120":263108.33},{"date":"2026-09-15","open":294500,"high":312000,"low":294500,"close":302500,"volume":97859,"rsi_14":45.03,"sma_20":302025.0,"sma_60":275691.67,"sma_120":263587.5},{"date":"2026-09-16","open":303000,"high":306500,"low":296000,"close":300000,"volume":60801,"rsi_14":50.99,"sma_20":301925.0,"sma_60":276916.67,"sma_120":264004.17},{"date":"2026-09-17","open":304000,"high":307000,"low":293000,"close":296000,"volume":48589,"rsi_14":31.67,"sma_20":301500.0,"sma_60":278091.67,"sma_120":264416.67},{"date":"2026-09-18","open":298500,"high":298500,"low":290500,"close":293500,"volume":95182,"rsi_14":33.04,"sma_20":300525.0,"sma_60":279233.33,"sma_120":264845.83},{"date":"2026-09-21","open":293500,"high":301000,"low":291000,"close":299000,"volume":46406,"rsi_14":43.75,"sma_20":299675.0,"sma_60":280483.33,"sma_120":265275.0},{"date":"2026-09-22","open":299500,"high":304500,"low":295000,"close":296000,"volume":58953,"rsi_14":49.0,"sma_20":298675.0,"sma_60":281833.33,"sma_120":265708.33},{"date":"2026-09-23","open":297000,"high":300000,"low":292000,"close":293500,"volume":32016,"rsi_14":52.13,"sma_20":297800.0,"sma_60":282791.67,"sma_120":266095.83},{"date":"2026-09-28","open":292500,"high":299000,"low":286000,"close":291500,"volume":59784,"rsi_14":47.31,"sma_20":297450.0,"sma_60":283825.0,"sma_120":266412.5},{"date":"2026-09-29","open":292000,"high":294000,"low":275500,"close":281000,"volume":87711,"rsi_14":39.29,"sma_20":295600.0,"sma_60":284575.0,"sma_120":266712.5},{"date":"2026-09-30","open":281000,"high":281000,"low":268000,"close":270500,"volume":100794,"rsi_14":34.65,"sma_20":293475.0,"sma_60":285000.0,"sma_120":266908.33},{"date":"2026-10-01","open":270500,"high":277500,"low":268000,"close":273000,"volume":70952,"rsi_14":35.66,"sma_20":291825.0,"sma_60":285466.67,"sma_120":267191.67},{"date":"2026-10-02","open":273000,"high":274000,"low":263500,"close":271500,"volume":56820,"rsi_14":31.2,"sma_20":290550.0,"sma_60":285866.67,"sma_120":267487.5},{"date":"2026-10-06","open":271500,"high":273000,"low":261000,"close":267000,"volume":57707,"rsi_14":30.95,"sma_20":289325.0,"sma_60":286016.67,"sma_120":267654.17},{"date":"2026-10-07","open":264500,"high":275500,"low":264500,"close":270500,"volume":53504,"rsi_14":28.1,"sma_20":288150.0,"sma_60":286258.33,"sma_120":267816.67},{"date":"2026-10-08","open":270500,"high":273500,"low":263500,"close":266000,"volume":60249,"rsi_14":19.33,"sma_20":286800.0,"sma_60":286675.0,"sma_120":267958.33},{"date":"2026-10-12","open":266000,"high":269000,"low":258500,"close":260500,"volume":60217,"rsi_14":18.4,"sma_20":285325.0,"sma_60":286933.33,"sma_120":268058.33},{"date":"2026-10-13","open":260500,"high":265500,"low":255000,"close":261500,"volume":50360,"rsi_14":21.01,"sma_20":283825.0,"sma_60":287150.0,"sma_120":268162.5},{"date":"2026-10-14","open":263000,"high":267000,"low":261500,"close":263000,"volume":36701,"rsi_14":23.93,"sma_20":282225.0,"sma_60":287525.0,"sma_120":268279.17},{"date":"2026-10-15","open":261000,"high":270500,"low":255000,"close":266500,"volume":66308,"rsi_14":21.24,"sma_20":281000.0,"sma_60":288000.0,"sma_120":268387.5},{"date":"2026-10-16","open":269000,"high":282000,"low":268000,"close":275500,"volume":77433,"rsi_14":33.6,"sma_20":279925.0,"sma_60":288483.33,"sma_120":268558.33},{"date":"2026-10-19","open":277000,"high":278000,"low":270000,"close":275000,"volume":33477,"rsi_14":34.71,"sma_20":278550.0,"sma_60":288983.33,"sma_120":268754.17},{"date":"2026-10-20","open":271000,"high":284500,"low":269500,"close":272000,"volume":41365,"rsi_14":34.15,"sma_20":277150.0,"sma_60":289433.33,"sma_120":268933.33},{"date":"2026-10-21","open":273500,"high":276500,"low":270500,"close":271000,"volume":22988,"rsi_14":40.38,"sma_20":275900.0,"sma_60":289883.33,"sma_120":269108.33},{"date":"2026-10-22","open":269500,"high":275000,"low":265500,"close":266500,"volume":28806,"rsi_14":45.65,"sma_20":274550.0,"sma_60":290191.67,"sma_120":269270.83},{"date":"2026-10-23","open":270038,"high":271047,"low":262500,"close":262500,"volume":23702}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-15213.164814328811,"pbr":0.68,"per":null,"roa":1.07,"roe":1.34,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":6286751195993.0,"analysis":"ROE 1.3%입니다. 시가총액 3.95조. 매출 6.29조, 영업이익 1841.18억.","eps_basis":"TTM","debt_ratio":0.2504716584251804,"market_cap":3931085550000,"net_income":-61451188327.0,"total_debt":1446634502560.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.99,"total_assets":7222275992921.0,"total_equity":5775641490361.0,"profit_margin":-0.98,"revenue_basis":"TTM","dividend_yield":0.72,"net_income_basis":"TTM","operating_income":184118467293.0,"operating_margin":2.93,"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"],"backtest_top3":[],"current_price":262500.0,"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":923000.0},{"date":"2016-10-25","close":846000.0},{"date":"2016-10-26","close":846000.0},{"date":"2016-10-27","close":858000.0},{"date":"2016-10-28","close":858000.0},{"date":"2016-10-31","close":820000.0},{"date":"2016-11-01","close":844000.0},{"date":"2016-11-02","close":820000.0},{"date":"2016-11-03","close":852000.0},{"date":"2016-11-04","close":866000.0},{"date":"2016-11-07","close":842000.0},{"date":"2016-11-08","close":858000.0},{"date":"2016-11-09","close":868000.0},{"date":"2016-11-10","close":888000.0},{"date":"2016-11-11","close":855000.0},{"date":"2016-11-14","close":839000.0},{"date":"2016-11-15","close":832000.0},{"date":"2016-11-16","close":829000.0},{"date":"2016-11-17","close":826000.0},{"date":"2016-11-18","close":807000.0},{"date":"2016-11-21","close":782000.0},{"date":"2016-11-22","close":760000.0},{"date":"2016-11-23","close":764000.0},{"date":"2016-11-24","close":741000.0},{"date":"2016-11-25","close":770000.0},{"date":"2016-11-28","close":784000.0},{"date":"2016-11-29","close":812000.0},{"date":"2016-11-30","close":787000.0},{"date":"2016-12-01","close":800000.0},{"date":"2016-12-02","close":802000.0},{"date":"2016-12-05","close":801000.0},{"date":"2016-12-06","close":812000.0},{"date":"2016-12-07","close":812000.0},{"date":"2016-12-08","close":838000.0},{"date":"2016-12-09","close":846000.0},{"date":"2016-12-12","close":851000.0},{"date":"2016-12-13","close":846000.0},{"date":"2016-12-14","close":866000.0},{"date":"2016-12-15","close":880000.0},{"date":"2016-12-16","close":869000.0},{"date":"2016-12-19","close":863000.0},{"date":"2016-12-20","close":851000.0},{"date":"2016-12-21","close":838000.0},{"date":"2016-12-22","close":839000.0},{"date":"2016-12-23","close":848000.0},{"date":"2016-12-26","close":858000.0},{"date":"2016-12-27","close":854000.0},{"date":"2016-12-28","close":851000.0},{"date":"2016-12-29","close":857000.0},{"date":"2017-01-02","close":817000.0},{"date":"2017-01-03","close":836000.0},{"date":"2017-01-04","close":851000.0},{"date":"2017-01-05","close":838000.0},{"date":"2017-01-06","close":850000.0},{"date":"2017-01-09","close":850000.0},{"date":"2017-01-10","close":848000.0},{"date":"2017-01-11","close":840000.0},{"date":"2017-01-12","close":845000.0},{"date":"2017-01-13","close":854000.0},{"date":"2017-01-16","close":873000.0},{"date":"2017-01-17","close":873000.0},{"date":"2017-01-18","close":857000.0},{"date":"2017-01-19","close":876000.0},{"date":"2017-01-20","close":875000.0},{"date":"2017-01-23","close":846000.0},{"date":"2017-01-24","close":863000.0},{"date":"2017-01-25","close":874000.0},{"date":"2017-01-26","close":859000.0},{"date":"2017-01-31","close":879000.0},{"date":"2017-02-01","close":862000.0},{"date":"2017-02-02","close":833000.0},{"date":"2017-02-03","close":855000.0},{"date":"2017-02-06","close":870000.0},{"date":"2017-02-07","close":873000.0},{"date":"2017-02-08","close":845000.0},{"date":"2017-02-09","close":827000.0},{"date":"2017-02-10","close":828000.0},{"date":"2017-02-13","close":820000.0},{"date":"2017-02-14","close":827000.0},{"date":"2017-02-15","close":844000.0},{"date":"2017-02-16","close":834000.0},{"date":"2017-02-17","close":850000.0},{"date":"2017-02-20","close":849000.0},{"date":"2017-02-21","close":849000.0},{"date":"2017-02-22","close":839000.0},{"date":"2017-02-23","close":835000.0},{"date":"2017-02-24","close":868000.0},{"date":"2017-02-27","close":878000.0},{"date":"2017-02-28","close":878000.0},{"date":"2017-03-02","close":864000.0},{"date":"2017-03-03","close":793000.0},{"date":"2017-03-06","close":782000.0},{"date":"2017-03-07","close":789000.0},{"date":"2017-03-08","close":785000.0},{"date":"2017-03-09","close":808000.0},{"date":"2017-03-10","close":800000.0},{"date":"2017-03-13","close":821000.0},{"date":"2017-03-14","close":844000.0},{"date":"2017-03-15","close":851000.0},{"date":"2017-03-16","close":820000.0},{"date":"2017-03-17","close":836000.0},{"date":"2017-03-20","close":812000.0},{"date":"2017-03-21","close":819000.0},{"date":"2017-03-22","close":805000.0},{"date":"2017-03-23","close":817000.0},{"date":"2017-03-24","close":821000.0},{"date":"2017-03-27","close":816000.0},{"date":"2017-03-28","close":821000.0},{"date":"2017-03-29","close":825000.0},{"date":"2017-03-30","close":823000.0},{"date":"2017-03-31","close":811000.0},{"date":"2017-04-03","close":819000.0},{"date":"2017-04-04","close":812000.0},{"date":"2017-04-05","close":794000.0},{"date":"2017-04-06","close":794000.0},{"date":"2017-04-07","close":785000.0},{"date":"2017-04-10","close":784000.0},{"date":"2017-04-11","close":778000.0},{"date":"2017-04-12","close":776000.0},{"date":"2017-04-13","close":783000.0},{"date":"2017-04-14","close":784000.0},{"date":"2017-04-17","close":819000.0},{"date":"2017-04-18","close":813000.0},{"date":"2017-04-19","close":827000.0},{"date":"2017-04-20","close":851000.0},{"date":"2017-04-21","close":881000.0},{"date":"2017-04-24","close":875000.0},{"date":"2017-04-25","close":856000.0},{"date":"2017-04-26","close":854000.0},{"date":"2017-04-27","close":845000.0},{"date":"2017-04-28","close":866000.0},{"date":"2017-05-02","close":850000.0},{"date":"2017-05-04","close":916000.0},{"date":"2017-05-08","close":946000.0},{"date":"2017-05-10","close":962000.0},{"date":"2017-05-11","close":990000.0},{"date":"2017-05-12","close":958000.0},{"date":"2017-05-15","close":972000.0},{"date":"2017-05-16","close":976000.0},{"date":"2017-05-17","close":1000000.0},{"date":"2017-05-18","close":978000.0},{"date":"2017-05-19","close":999000.0},{"date":"2017-05-22","close":985000.0},{"date":"2017-05-23","close":982000.0},{"date":"2017-05-24","close":988000.0},{"date":"2017-05-25","close":990000.0},{"date":"2017-05-26","close":995000.0},{"date":"2017-05-29","close":997000.0},{"date":"2017-05-30","close":991000.0},{"date":"2017-05-31","close":983000.0},{"date":"2017-06-01","close":995000.0},{"date":"2017-06-02","close":1002000.0},{"date":"2017-06-05","close":995000.0},{"date":"2017-06-07","close":989000.0},{"date":"2017-06-08","close":996000.0},{"date":"2017-06-09","close":971000.0},{"date":"2017-06-12","close":967000.0},{"date":"2017-06-13","close":965000.0},{"date":"2017-06-14","close":980000.0},{"date":"2017-06-15","close":976000.0},{"date":"2017-06-16","close":982000.0},{"date":"2017-06-19","close":964000.0},{"date":"2017-06-20","close":977000.0},{"date":"2017-06-21","close":978000.0},{"date":"2017-06-22","close":987000.0},{"date":"2017-06-23","close":992000.0},{"date":"2017-06-26","close":975000.0},{"date":"2017-06-27","close":994000.0},{"date":"2017-06-28","close":1007000.0},{"date":"2017-06-29","close":982000.0},{"date":"2017-06-30","close":994000.0},{"date":"2017-07-03","close":990000.0},{"date":"2017-07-04","close":982000.0},{"date":"2017-07-05","close":972000.0},{"date":"2017-07-06","close":957000.0},{"date":"2017-07-07","close":948000.0},{"date":"2017-07-10","close":918000.0},{"date":"2017-07-11","close":916000.0},{"date":"2017-07-12","close":917000.0},{"date":"2017-07-13","close":920000.0},{"date":"2017-07-14","close":924000.0},{"date":"2017-07-17","close":936000.0},{"date":"2017-07-18","close":945000.0},{"date":"2017-07-19","close":962000.0},{"date":"2017-07-20","close":939000.0},{"date":"2017-07-21","close":935000.0},{"date":"2017-07-24","close":938000.0},{"date":"2017-07-25","close":962000.0},{"date":"2017-07-26","close":994000.0},{"date":"2017-07-27","close":999000.0},{"date":"2017-07-28","close":1001000.0},{"date":"2017-07-31","close":991000.0},{"date":"2017-08-01","close":982000.0},{"date":"2017-08-02","close":983000.0},{"date":"2017-08-03","close":985000.0},{"date":"2017-08-04","close":970000.0},{"date":"2017-08-07","close":970000.0},{"date":"2017-08-08","close":969000.0},{"date":"2017-08-09","close":963000.0},{"date":"2017-08-10","close":980000.0},{"date":"2017-08-11","close":976000.0},{"date":"2017-08-14","close":969000.0},{"date":"2017-08-16","close":975000.0},{"date":"2017-08-17","close":982000.0},{"date":"2017-08-18","close":977000.0},{"date":"2017-08-21","close":962000.0},{"date":"2017-08-22","close":963000.0},{"date":"2017-08-23","close":952000.0},{"date":"2017-08-24","close":984000.0},{"date":"2017-08-25","close":956000.0},{"date":"2017-08-28","close":960000.0},{"date":"2017-08-29","close":957000.0},{"date":"2017-08-30","close":954000.0},{"date":"2017-08-31","close":960000.0},{"date":"2017-09-01","close":953000.0},{"date":"2017-09-04","close":940000.0},{"date":"2017-09-05","close":928000.0},{"date":"2017-09-06","close":927000.0},{"date":"2017-09-07","close":928000.0},{"date":"2017-09-08","close":906000.0},{"date":"2017-09-11","close":908000.0},{"date":"2017-09-12","close":901000.0},{"date":"2017-09-13","close":887000.0},{"date":"2017-09-14","close":919000.0},{"date":"2017-09-15","close":909000.0},{"date":"2017-09-18","close":904000.0},{"date":"2017-09-19","close":918000.0},{"date":"2017-09-20","close":898000.0},{"date":"2017-09-21","close":896000.0},{"date":"2017-09-22","close":851000.0},{"date":"2017-09-25","close":851000.0},{"date":"2017-09-26","close":853000.0},{"date":"2017-09-27","close":869000.0},{"date":"2017-09-28","close":892000.0},{"date":"2017-09-29","close":936000.0},{"date":"2017-10-10","close":963000.0},{"date":"2017-10-11","close":955000.0},{"date":"2017-10-12","close":975000.0},{"date":"2017-10-13","close":1019000.0},{"date":"2017-10-16","close":1042000.0},{"date":"2017-10-17","close":1050000.0},{"date":"2017-10-18","close":1063000.0},{"date":"2017-10-19","close":1071000.0},{"date":"2017-10-20","close":1049000.0},{"date":"2017-10-23","close":1062000.0},{"date":"2017-10-24","close":1131000.0},{"date":"2017-10-25","close":1126000.0},{"date":"2017-10-26","close":1193000.0},{"date":"2017-10-27","close":1175000.0},{"date":"2017-10-30","close":1166000.0},{"date":"2017-10-31","close":1177000.0},{"date":"2017-11-01","close":1161000.0},{"date":"2017-11-02","close":1149000.0},{"date":"2017-11-03","close":1185000.0},{"date":"2017-11-06","close":1217000.0},{"date":"2017-11-07","close":1206000.0},{"date":"2017-11-08","close":1246000.0},{"date":"2017-11-09","close":1250000.0},{"date":"2017-11-10","close":1220000.0},{"date":"2017-11-13","close":1235000.0},{"date":"2017-11-14","close":1210000.0},{"date":"2017-11-15","close":1218000.0},{"date":"2017-11-16","close":1209000.0},{"date":"2017-11-17","close":1212000.0},{"date":"2017-11-20","close":1238000.0},{"date":"2017-11-21","close":1228000.0},{"date":"2017-11-22","close":1195000.0},{"date":"2017-11-23","close":1191000.0},{"date":"2017-11-24","close":1169000.0},{"date":"2017-11-27","close":1177000.0},{"date":"2017-11-28","close":1221000.0},{"date":"2017-11-29","close":1216000.0},{"date":"2017-11-30","close":1173000.0},{"date":"2017-12-01","close":1209000.0},{"date":"2017-12-04","close":1234000.0},{"date":"2017-12-05","close":1226000.0},{"date":"2017-12-06","close":1227000.0},{"date":"2017-12-07","close":1180000.0},{"date":"2017-12-08","close":1188000.0},{"date":"2017-12-11","close":1188000.0},{"date":"2017-12-12","close":1154000.0},{"date":"2017-12-13","close":1183000.0},{"date":"2017-12-14","close":1202000.0},{"date":"2017-12-15","close":1185000.0},{"date":"2017-12-18","close":1214000.0},{"date":"2017-12-19","close":1198000.0},{"date":"2017-12-20","close":1198000.0},{"date":"2017-12-21","close":1187000.0},{"date":"2017-12-22","close":1178000.0},{"date":"2017-12-26","close":1182000.0},{"date":"2017-12-27","close":1174000.0},{"date":"2017-12-28","close":1189000.0},{"date":"2018-01-02","close":1120464.625},{"date":"2018-01-03","close":1109260.25},{"date":"2018-01-04","close":1089652.125},{"date":"2018-01-05","close":1081248.625},{"date":"2018-01-08","close":1086850.875},{"date":"2018-01-09","close":1071911.5},{"date":"2018-01-10","close":1141006.75},{"date":"2018-01-11","close":1167150.75},{"date":"2018-01-12","close":1133537.25},{"date":"2018-01-15","close":1157813.875},{"date":"2018-01-16","close":1151277.625},{"date":"2018-01-17","close":1151277.625},{"date":"2018-01-18","close":1141006.75},{"date":"2018-01-19","close":1161548.5},{"date":"2018-01-22","close":1146609.0},{"date":"2018-01-23","close":1122332.25},{"date":"2018-01-24","close":1073779.0},{"date":"2018-01-25","close":1096188.25},{"date":"2018-01-26","close":1096188.25},{"date":"2018-01-29","close":1092453.25},{"date":"2018-01-30","close":1084049.625},{"date":"2018-01-31","close":1098989.25},{"date":"2018-02-01","close":1109260.25},{"date":"2018-02-02","close":1083116.0},{"date":"2018-02-05","close":1066309.0},{"date":"2018-02-06","close":1032695.0625},{"date":"2018-02-07","close":993478.8125},{"date":"2018-02-08","close":1017755.5625},{"date":"2018-02-09","close":1004683.5},{"date":"2018-02-12","close":991611.5},{"date":"2018-02-13","close":983207.9375},{"date":"2018-02-14","close":993478.8125},{"date":"2018-02-19","close":1015888.0625},{"date":"2018-02-20","close":1014954.375},{"date":"2018-02-21","close":1015888.0625},{"date":"2018-02-22","close":1008418.375},{"date":"2018-02-23","close":1036430.0},{"date":"2018-02-26","close":1036430.0},{"date":"2018-02-27","close":1037363.625},{"date":"2018-02-28","close":1027092.75},{"date":"2018-03-02","close":1022424.125},{"date":"2018-03-05","close":1019623.125},{"date":"2018-03-06","close":999081.1875},{"date":"2018-03-07","close":1008418.375},{"date":"2018-03-08","close":1049502.125},{"date":"2018-03-09","close":1077513.625},{"date":"2018-03-12","close":1086850.875},{"date":"2018-03-13","close":1091519.5},{"date":"2018-03-14","close":1059772.875},{"date":"2018-03-15","close":1076579.875},{"date":"2018-03-16","close":1075646.25},{"date":"2018-03-19","close":1072845.375},{"date":"2018-03-20","close":1076579.875},{"date":"2018-03-21","close":1073779.0},{"date":"2018-03-22","close":1063507.875},{"date":"2018-03-23","close":1045767.25},{"date":"2018-03-26","close":1064441.625},{"date":"2018-03-27","close":1085917.125},{"date":"2018-03-28","close":1101790.375},{"date":"2018-03-29","close":1112995.125},{"date":"2018-03-30","close":1127934.625},{"date":"2018-04-02","close":1168084.625},{"date":"2018-04-03","close":1189560.125},{"date":"2018-04-04","close":1179289.25},{"date":"2018-04-05","close":1197030.125},{"date":"2018-04-06","close":1171819.625},{"date":"2018-04-09","close":1180223.0},{"date":"2018-04-10","close":1218505.5},{"date":"2018-04-11","close":1182090.375},{"date":"2018-04-12","close":1166217.0},{"date":"2018-04-13","close":1191427.625},{"date":"2018-04-16","close":1192361.5},{"date":"2018-04-17","close":1219439.25},{"date":"2018-04-18","close":1213836.875},{"date":"2018-04-19","close":1191427.625},{"date":"2018-04-20","close":1193295.0},{"date":"2018-04-23","close":1183024.125},{"date":"2018-04-24","close":1183024.125},{"date":"2018-04-25","close":1141940.5},{"date":"2018-04-26","close":1172753.25},{"date":"2018-04-27","close":1211035.5},{"date":"2018-04-30","close":1279197.25},{"date":"2018-05-02","close":1297871.875},{"date":"2018-05-03","close":1225041.5},{"date":"2018-05-04","close":1217571.75},{"date":"2018-05-08","close":1207301.0},{"date":"2018-05-09","close":1242782.25},{"date":"2018-05-10","close":1222240.5},{"date":"2018-05-11","close":1225975.125},{"date":"2018-05-14","close":1204499.75},{"date":"2018-05-15","close":1192361.5},{"date":"2018-05-16","close":1201698.5},{"date":"2018-05-17","close":1184891.75},{"date":"2018-05-18","close":1183957.75},{"date":"2018-05-21","close":1180223.0},{"date":"2018-05-23","close":1163415.875},{"date":"2018-05-24","close":1223174.0},{"date":"2018-05-25","close":1232511.375},{"date":"2018-05-28","close":1239981.375},{"date":"2018-05-29","close":1248384.5},{"date":"2018-05-30","close":1249318.375},{"date":"2018-05-31","close":1253987.0},{"date":"2018-06-01","close":1293203.125},{"date":"2018-06-04","close":1271727.5},{"date":"2018-06-05","close":1289468.375},{"date":"2018-06-07","close":1325883.5},{"date":"2018-06-08","close":1299739.0},{"date":"2018-06-11","close":1305341.5},{"date":"2018-06-12","close":1341756.75},{"date":"2018-06-14","close":1345491.5},{"date":"2018-06-15","close":1328684.5},{"date":"2018-06-18","close":1340823.0},{"date":"2018-06-19","close":1315612.375},{"date":"2018-06-20","close":1380973.0},{"date":"2018-06-21","close":1352961.375},{"date":"2018-06-22","close":1381906.625},{"date":"2018-06-25","close":1358563.625},{"date":"2018-06-26","close":1355762.375},{"date":"2018-06-27","close":1338021.875},{"date":"2018-06-28","close":1329618.25},{"date":"2018-06-29","close":1303474.125},{"date":"2018-07-02","close":1305341.5},{"date":"2018-07-03","close":1246517.125},{"date":"2018-07-04","close":1239981.375},{"date":"2018-07-05","close":1264257.875},{"date":"2018-07-06","close":1260523.125},{"date":"2018-07-09","close":1252119.5},{"date":"2018-07-10","close":1201698.5},{"date":"2018-07-11","close":1213836.875},{"date":"2018-07-12","close":1253987.0},{"date":"2018-07-13","close":1295070.625},{"date":"2018-07-16","close":1304407.875},{"date":"2018-07-17","close":1263324.0},{"date":"2018-07-18","close":1246517.125},{"date":"2018-07-19","close":1198897.375},{"date":"2018-07-20","close":1186759.0},{"date":"2018-07-23","close":1188626.5},{"date":"2018-07-24","close":1242782.25},{"date":"2018-07-25","close":1173687.0},{"date":"2018-07-26","close":1156880.125},{"date":"2018-07-27","close":1177421.875},{"date":"2018-07-30","close":1155012.625},{"date":"2018-07-31","close":1129802.0},{"date":"2018-08-01","close":1178355.625},{"date":"2018-08-02","close":1169952.125},{"date":"2018-08-03","close":1187692.75},{"date":"2018-08-06","close":1172753.25},{"date":"2018-08-07","close":1157813.875},{"date":"2018-08-08","close":1133537.25},{"date":"2018-08-09","close":1139139.125},{"date":"2018-08-10","close":1122332.25},{"date":"2018-08-13","close":1112061.375},{"date":"2018-08-14","close":1106459.125},{"date":"2018-08-16","close":1109260.25},{"date":"2018-08-17","close":1101790.375},{"date":"2018-08-20","close":1070044.0},{"date":"2018-08-21","close":1109260.25},{"date":"2018-08-22","close":1111127.5},{"date":"2018-08-23","close":1169018.25},{"date":"2018-08-24","close":1172753.25},{"date":"2018-08-27","close":1195162.375},{"date":"2018-08-28","close":1162482.125},{"date":"2018-08-29","close":1164349.75},{"date":"2018-08-30","close":1179289.25},{"date":"2018-08-31","close":1181156.625},{"date":"2018-09-03","close":1170885.75},{"date":"2018-09-04","close":1175554.375},{"date":"2018-09-05","close":1170885.75},{"date":"2018-09-06","close":1154078.875},{"date":"2018-09-07","close":1144741.5},{"date":"2018-09-10","close":1120464.625},{"date":"2018-09-11","close":1116730.125},{"date":"2018-09-12","close":1121398.75},{"date":"2018-09-13","close":1103658.0},{"date":"2018-09-14","close":1160614.875},{"date":"2018-09-17","close":1142873.875},{"date":"2018-09-18","close":1170885.75},{"date":"2018-09-19","close":1159681.0},{"date":"2018-09-20","close":1140073.125},{"date":"2018-09-21","close":1137271.875},{"date":"2018-09-27","close":1193295.0},{"date":"2018-09-28","close":1191427.625},{"date":"2018-10-01","close":1228776.5},{"date":"2018-10-02","close":1211035.5},{"date":"2018-10-04","close":1117663.625},{"date":"2018-10-05","close":1112061.375},{"date":"2018-10-08","close":1111127.5},{"date":"2018-10-10","close":1064441.625},{"date":"2018-10-11","close":977605.5},{"date":"2018-10-12","close":1038297.3125},{"date":"2018-10-15","close":1005617.25},{"date":"2018-10-16","close":1016821.875},{"date":"2018-10-17","close":1021490.5},{"date":"2018-10-18","close":1009352.0625},{"date":"2018-10-19","close":1005617.25},{"date":"2018-10-22","close":1040165.0625},{"date":"2018-10-23","close":1014954.375},{"date":"2018-10-24","close":1022424.125},{"date":"2018-10-25","close":1064441.625},{"date":"2018-10-26","close":1031761.3125},{"date":"2018-10-29","close":976671.875},{"date":"2018-10-30","close":987876.5},{"date":"2018-10-31","close":974804.5},{"date":"2018-11-01","close":1059772.875},{"date":"2018-11-02","close":1083116.0},{"date":"2018-11-05","close":1054170.625},{"date":"2018-11-06","close":1088718.375},{"date":"2018-11-07","close":1082182.25},{"date":"2018-11-08","close":1088718.375},{"date":"2018-11-09","close":1036430.0},{"date":"2018-11-12","close":1021490.5},{"date":"2018-11-13","close":999081.1875},{"date":"2018-11-14","close":1008418.375},{"date":"2018-11-15","close":1085917.125},{"date":"2018-11-16","close":1074712.5},{"date":"2018-11-19","close":1096188.25},{"date":"2018-11-20","close":1079381.125},{"date":"2018-11-21","close":1079381.125},{"date":"2018-11-22","close":1091519.5},{"date":"2018-11-23","close":1065375.375},{"date":"2018-11-26","close":1069110.25},{"date":"2018-11-27","close":1083116.0},{"date":"2018-11-28","close":1094320.875},{"date":"2018-11-29","close":1092453.25},{"date":"2018-11-30","close":1083116.0},{"date":"2018-12-03","close":1120464.625},{"date":"2018-12-04","close":1111127.5},{"date":"2018-12-05","close":1110193.875},{"date":"2018-12-06","close":1083116.0},{"date":"2018-12-07","close":1063507.875},{"date":"2018-12-10","close":1084983.5},{"date":"2018-12-11","close":1074712.5},{"date":"2018-12-12","close":1071911.5},{"date":"2018-12-13","close":1083116.0},{"date":"2018-12-14","close":1081248.625},{"date":"2018-12-17","close":1072845.375},{"date":"2018-12-18","close":1073779.0},{"date":"2018-12-19","close":1075646.25},{"date":"2018-12-20","close":1049502.125},{"date":"2018-12-21","close":1018689.3125},{"date":"2018-12-24","close":1010285.8125},{"date":"2018-12-26","close":1001882.3125},{"date":"2018-12-27","close":1018128.9375},{"date":"2018-12-28","close":1036965.875},{"date":"2019-01-02","close":1018128.9375},{"date":"2019-01-03","close":1031314.8125},{"date":"2019-01-04","close":1039791.375},{"date":"2019-01-07","close":1022838.3125},{"date":"2019-01-08","close":1020954.5625},{"date":"2019-01-09","close":1033198.5625},{"date":"2019-01-10","close":1027547.375},{"date":"2019-01-11","close":1019071.0},{"date":"2019-01-14","close":1037907.6875},{"date":"2019-01-15","close":1083116.0},{"date":"2019-01-16","close":1079348.5},{"date":"2019-01-17","close":1068046.5},{"date":"2019-01-18","close":1073697.625},{"date":"2019-01-21","close":1068988.375},{"date":"2019-01-22","close":1072756.0},{"date":"2019-01-23","close":1063337.5},{"date":"2019-01-24","close":1073697.625},{"date":"2019-01-25","close":1133033.625},{"date":"2019-01-28","close":1131149.75},{"date":"2019-01-29","close":1135859.25},{"date":"2019-01-30","close":1186718.625},{"date":"2019-01-31","close":1191427.625},{"date":"2019-02-01","close":1181067.5},{"date":"2019-02-07","close":1176358.375},{"date":"2019-02-08","close":1149044.875},{"date":"2019-02-11","close":1148102.875},{"date":"2019-02-12","close":1139626.375},{"date":"2019-02-13","close":1142452.0},{"date":"2019-02-14","close":1161288.625},{"date":"2019-02-15","close":1152812.25},{"date":"2019-02-18","close":1178241.875},{"date":"2019-02-19","close":1152812.25},{"date":"2019-02-20","close":1215915.5},{"date":"2019-02-21","close":1205555.125},{"date":"2019-02-22","close":1212148.125},{"date":"2019-02-25","close":1200846.25},{"date":"2019-02-26","close":1177299.875},{"date":"2019-02-27","close":1181067.5},{"date":"2019-02-28","close":1173532.5},{"date":"2019-03-04","close":1189544.0},{"date":"2019-03-05","close":1165998.0},{"date":"2019-03-06","close":1167881.5},{"date":"2019-03-07","close":1186718.625},{"date":"2019-03-08","close":1198962.375},{"date":"2019-03-11","close":1199904.0},{"date":"2019-03-12","close":1197078.875},{"date":"2019-03-13","close":1246054.375},{"date":"2019-03-14","close":1262065.75},{"date":"2019-03-15","close":1281844.25},{"date":"2019-03-18","close":1315750.625},{"date":"2019-03-19","close":1323285.125},{"date":"2019-03-20","close":1333645.375},{"date":"2019-03-21","close":1309157.625},{"date":"2019-03-22","close":1308215.75},{"date":"2019-03-25","close":1302564.75},{"date":"2019-03-26","close":1339296.625},{"date":"2019-03-27","close":1319518.0},{"date":"2019-03-28","close":1314808.75},{"date":"2019-03-29","close":1334587.375},{"date":"2019-04-01","close":1332703.375},{"date":"2019-04-02","close":1317634.375},{"date":"2019-04-03","close":1309157.625},{"date":"2019-04-04","close":1314808.75},{"date":"2019-04-05","close":1315750.625},{"date":"2019-04-08","close":1322343.25},{"date":"2019-04-09","close":1359075.25},{"date":"2019-04-10","close":1346831.375},{"date":"2019-04-11","close":1368493.5},{"date":"2019-04-12","close":1348715.0},{"date":"2019-04-15","close":1356249.5},{"date":"2019-04-16","close":1350598.5},{"date":"2019-04-17","close":1344005.625},{"date":"2019-04-18","close":1324227.125},{"date":"2019-04-19","close":1328936.25},{"date":"2019-04-22","close":1354365.875},{"date":"2019-04-23","close":1355307.75},{"date":"2019-04-24","close":1356249.5},{"date":"2019-04-25","close":1313867.0},{"date":"2019-04-26","close":1307274.0},{"date":"2019-04-29","close":1334587.375},{"date":"2019-04-30","close":1339296.625},{"date":"2019-05-02","close":1311983.125},{"date":"2019-05-03","close":1303506.625},{"date":"2019-05-07","close":1288437.0},{"date":"2019-05-08","close":1279018.875},{"date":"2019-05-09","close":1232868.625},{"date":"2019-05-10","close":1246054.375},{"date":"2019-05-13","close":1221566.5},{"date":"2019-05-14","close":1216857.25},{"date":"2019-05-15","close":1226275.75},{"date":"2019-05-16","close":1238519.625},{"date":"2019-05-17","close":1197078.875},{"date":"2019-05-20","close":1207438.875},{"date":"2019-05-21","close":1207438.875},{"date":"2019-05-22","close":1207438.875},{"date":"2019-05-23","close":1212148.125},{"date":"2019-05-24","close":1184834.75},{"date":"2019-05-27","close":1194253.125},{"date":"2019-05-28","close":1185776.625},{"date":"2019-05-29","close":1215915.5},{"date":"2019-05-30","close":1211206.25},{"date":"2019-05-31","close":1203671.625},{"date":"2019-06-03","close":1221566.5},{"date":"2019-06-04","close":1228159.25},{"date":"2019-06-05","close":1209322.625},{"date":"2019-06-07","close":1219682.5},{"date":"2019-06-10","close":1245112.75},{"date":"2019-06-11","close":1232868.625},{"date":"2019-06-12","close":1261123.75},{"date":"2019-06-13","close":1263007.375},{"date":"2019-06-14","close":1234752.375},{"date":"2019-06-17","close":1252647.25},{"date":"2019-06-18","close":1253589.0},{"date":"2019-06-19","close":1287495.375},{"date":"2019-06-20","close":1277135.0},{"date":"2019-06-21","close":1231926.75},{"date":"2019-06-24","close":1217799.0},{"date":"2019-06-25","close":1243228.875},{"date":"2019-06-26","close":1227217.625},{"date":"2019-06-27","close":1242286.875},{"date":"2019-06-28","close":1236635.875},{"date":"2019-07-01","close":1237577.75},{"date":"2019-07-02","close":1201787.875},{"date":"2019-07-03","close":1203671.625},{"date":"2019-07-04","close":1201787.875},{"date":"2019-07-05","close":1218741.0},{"date":"2019-07-08","close":1201787.875},{"date":"2019-07-09","close":1190485.875},{"date":"2019-07-10","close":1187660.25},{"date":"2019-07-11","close":1191427.625},{"date":"2019-07-12","close":1186718.625},{"date":"2019-07-15","close":1192369.5},{"date":"2019-07-16","close":1237577.75},{"date":"2019-07-17","close":1208380.625},{"date":"2019-07-18","close":1241345.25},{"date":"2019-07-19","close":1251705.25},{"date":"2019-07-22","close":1234752.375},{"date":"2019-07-23","close":1246054.375},{"date":"2019-07-24","close":1242286.875},{"date":"2019-07-25","close":1231926.75},{"date":"2019-07-26","close":1152812.25},{"date":"2019-07-29","close":1167881.5},{"date":"2019-07-30","close":1189544.0},{"date":"2019-07-31","close":1183893.0},{"date":"2019-08-01","close":1181067.5},{"date":"2019-08-02","close":1148102.875},{"date":"2019-08-05","close":1128324.5},{"date":"2019-08-06","close":1107603.875},{"date":"2019-08-07","close":1093476.125},{"date":"2019-08-08","close":1092534.5},{"date":"2019-08-09","close":1112313.125},{"date":"2019-08-12","close":1104778.375},{"date":"2019-08-13","close":1111371.25},{"date":"2019-08-14","close":1108545.625},{"date":"2019-08-16","close":1110429.375},{"date":"2019-08-19","close":1092534.5},{"date":"2019-08-20","close":1097243.375},{"date":"2019-08-21","close":1090650.875},{"date":"2019-08-22","close":1082174.125},{"date":"2019-08-23","close":1083116.0},{"date":"2019-08-26","close":1070872.125},{"date":"2019-08-27","close":1084058.0},{"date":"2019-08-28","close":1078407.0},{"date":"2019-08-29","close":1087825.125},{"date":"2019-08-30","close":1110429.375},{"date":"2019-09-02","close":1106662.0},{"date":"2019-09-03","close":1159405.0},{"date":"2019-09-04","close":1168823.5},{"date":"2019-09-05","close":1172590.75},{"date":"2019-09-06","close":1174474.625},{"date":"2019-09-09","close":1169765.25},{"date":"2019-09-10","close":1193311.375},{"date":"2019-09-11","close":1205555.125},{"date":"2019-09-16","close":1214973.75},{"date":"2019-09-17","close":1224392.25},{"date":"2019-09-18","close":1188602.0},{"date":"2019-09-19","close":1183893.0},{"date":"2019-09-20","close":1188602.0},{"date":"2019-09-23","close":1189544.0},{"date":"2019-09-24","close":1212148.125},{"date":"2019-09-25","close":1214973.75},{"date":"2019-09-26","close":1204613.375},{"date":"2019-09-27","close":1230043.0},{"date":"2019-09-30","close":1230984.75},{"date":"2019-10-01","close":1230984.75},{"date":"2019-10-02","close":1214973.75},{"date":"2019-10-04","close":1196136.75},{"date":"2019-10-07","close":1191427.625},{"date":"2019-10-08","close":1243228.875},{"date":"2019-10-10","close":1213090.125},{"date":"2019-10-11","close":1198020.5},{"date":"2019-10-14","close":1188602.0},{"date":"2019-10-15","close":1214031.75},{"date":"2019-10-16","close":1211206.25},{"date":"2019-10-17","close":1200846.25},{"date":"2019-10-18","close":1197078.875},{"date":"2019-10-21","close":1182009.25},{"date":"2019-10-22","close":1200846.25},{"date":"2019-10-23","close":1202729.75},{"date":"2019-10-24","close":1226275.75},{"date":"2019-10-25","close":1181067.5},{"date":"2019-10-28","close":1173532.5},{"date":"2019-10-29","close":1152812.25},{"date":"2019-10-30","close":1174474.625},{"date":"2019-10-31","close":1187660.25},{"date":"2019-11-01","close":1184834.75},{"date":"2019-11-04","close":1186718.625},{"date":"2019-11-05","close":1184834.75},{"date":"2019-11-06","close":1177299.875},{"date":"2019-11-07","close":1176358.375},{"date":"2019-11-08","close":1180125.625},{"date":"2019-11-11","close":1145277.375},{"date":"2019-11-12","close":1155637.75},{"date":"2019-11-13","close":1139626.375},{"date":"2019-11-14","close":1159405.0},{"date":"2019-11-15","close":1161288.625},{"date":"2019-11-18","close":1154695.875},{"date":"2019-11-19","close":1144335.625},{"date":"2019-11-20","close":1142452.0},{"date":"2019-11-21","close":1161288.625},{"date":"2019-11-22","close":1187660.25},{"date":"2019-11-25","close":1197078.875},{"date":"2019-11-26","close":1200846.25},{"date":"2019-11-27","close":1201787.875},{"date":"2019-11-28","close":1214973.75},{"date":"2019-11-29","close":1191427.625},{"date":"2019-12-02","close":1184834.75},{"date":"2019-12-03","close":1192369.5},{"date":"2019-12-04","close":1186718.625},{"date":"2019-12-05","close":1176358.375},{"date":"2019-12-06","close":1193311.375},{"date":"2019-12-09","close":1193311.375},{"date":"2019-12-10","close":1191427.625},{"date":"2019-12-11","close":1182009.25},{"date":"2019-12-12","close":1202729.75},{"date":"2019-12-13","close":1173532.5},{"date":"2019-12-16","close":1198020.5},{"date":"2019-12-17","close":1204613.375},{"date":"2019-12-18","close":1195195.125},{"date":"2019-12-19","close":1192369.5},{"date":"2019-12-20","close":1198962.375},{"date":"2019-12-23","close":1188602.0},{"date":"2019-12-24","close":1185776.625},{"date":"2019-12-26","close":1183893.0},{"date":"2019-12-27","close":1195294.625},{"date":"2019-12-30","close":1198145.125},{"date":"2020-01-02","close":1202896.0},{"date":"2020-01-03","close":1200045.5},{"date":"2020-01-06","close":1186743.375},{"date":"2020-01-07","close":1276057.875},{"date":"2020-01-08","close":1277958.25},{"date":"2020-01-09","close":1258005.0},{"date":"2020-01-10","close":1276057.875},{"date":"2020-01-13","close":1334017.25},{"date":"2020-01-14","close":1340668.375},{"date":"2020-01-15","close":1351120.25},{"date":"2020-01-16","close":1334967.5},{"date":"2020-01-17","close":1335917.5},{"date":"2020-01-20","close":1317864.75},{"date":"2020-01-21","close":1276057.875},{"date":"2020-01-22","close":1299811.625},{"date":"2020-01-23","close":1281758.875},{"date":"2020-01-28","close":1190543.875},{"date":"2020-01-29","close":1231400.625},{"date":"2020-01-30","close":1199095.375},{"date":"2020-01-31","close":1195294.625},{"date":"2020-02-03","close":1187693.5},{"date":"2020-02-04","close":1205746.625},{"date":"2020-02-05","close":1237101.625},{"date":"2020-02-06","close":1286509.5},{"date":"2020-02-07","close":1284609.375},{"date":"2020-02-10","close":1288410.0},{"date":"2020-02-11","close":1313113.875},{"date":"2020-02-12","close":1328316.5},{"date":"2020-02-13","close":1333067.125},{"date":"2020-02-14","close":1319765.0},{"date":"2020-02-17","close":1327366.25},{"date":"2020-02-18","close":1320715.25},{"date":"2020-02-19","close":1339718.125},{"date":"2020-02-20","close":1303612.25},{"date":"2020-02-21","close":1296011.125},{"date":"2020-02-24","close":1214297.875},{"date":"2020-02-25","close":1229500.375},{"date":"2020-02-26","close":1213347.625},{"date":"2020-02-27","close":1183892.875},{"date":"2020-02-28","close":1160139.125},{"date":"2020-03-02","close":1149687.375},{"date":"2020-03-03","close":1170590.75},{"date":"2020-03-04","close":1205746.625},{"date":"2020-03-05","close":1233300.75},{"date":"2020-03-06","close":1219998.875},{"date":"2020-03-09","close":1219998.875},{"date":"2020-03-10","close":1192444.375},{"date":"2020-03-11","close":1157288.375},{"date":"2020-03-12","close":1157288.375},{"date":"2020-03-13","close":1083176.5},{"date":"2020-03-16","close":1035668.875},{"date":"2020-03-17","close":1036618.6875},{"date":"2020-03-18","close":1076525.375},{"date":"2020-03-19","close":1042319.8125},{"date":"2020-03-20","close":1054671.875},{"date":"2020-03-23","close":1012864.9375},{"date":"2020-03-24","close":1086977.125},{"date":"2020-03-25","close":1064173.375},{"date":"2020-03-26","close":1036618.6875},{"date":"2020-03-27","close":1053721.625},{"date":"2020-03-30","close":1045170.1875},{"date":"2020-03-31","close":1064173.375},{"date":"2020-04-01","close":1017615.8125},{"date":"2020-04-02","close":1078425.625},{"date":"2020-04-03","close":1105980.25},{"date":"2020-04-06","close":1162039.375},{"date":"2020-04-07","close":1162039.375},{"date":"2020-04-08","close":1150637.5},{"date":"2020-04-09","close":1192444.375},{"date":"2020-04-10","close":1154438.0},{"date":"2020-04-13","close":1137335.25},{"date":"2020-04-14","close":1140185.75},{"date":"2020-04-16","close":1131634.375},{"date":"2020-04-17","close":1186743.375},{"date":"2020-04-20","close":1199095.375},{"date":"2020-04-21","close":1234251.0},{"date":"2020-04-22","close":1270357.0},{"date":"2020-04-23","close":1372023.375},{"date":"2020-04-24","close":1362521.875},{"date":"2020-04-27","close":1325465.875},{"date":"2020-04-28","close":1302662.25},{"date":"2020-04-29","close":1316914.625},{"date":"2020-05-04","close":1294110.75},{"date":"2020-05-06","close":1312163.875},{"date":"2020-05-07","close":1332116.875},{"date":"2020-05-08","close":1349219.75},{"date":"2020-05-11","close":1364422.375},{"date":"2020-05-12","close":1348269.75},{"date":"2020-05-13","close":1365372.25},{"date":"2020-05-14","close":1382475.375},{"date":"2020-05-15","close":1401478.25},{"date":"2020-05-18","close":1365372.25},{"date":"2020-05-19","close":1346369.375},{"date":"2020-05-20","close":1345419.0},{"date":"2020-05-21","close":1341618.625},{"date":"2020-05-22","close":1327366.25},{"date":"2020-05-25","close":1330216.625},{"date":"2020-05-26","close":1330216.625},{"date":"2020-05-27","close":1320715.25},{"date":"2020-05-28","close":1315964.375},{"date":"2020-05-29","close":1301712.125},{"date":"2020-06-01","close":1295060.875},{"date":"2020-06-02","close":1301712.125},{"date":"2020-06-03","close":1317864.75},{"date":"2020-06-04","close":1333067.125},{"date":"2020-06-05","close":1331166.875},{"date":"2020-06-08","close":1310263.5},{"date":"2020-06-09","close":1305512.875},{"date":"2020-06-10","close":1302662.25},{"date":"2020-06-11","close":1292210.75},{"date":"2020-06-12","close":1258955.25},{"date":"2020-06-15","close":1206696.625},{"date":"2020-06-16","close":1235201.25},{"date":"2020-06-17","close":1223799.5},{"date":"2020-06-18","close":1210497.125},{"date":"2020-06-19","close":1222849.25},{"date":"2020-06-22","close":1200995.625},{"date":"2020-06-23","close":1255154.625},{"date":"2020-06-24","close":1277958.25},{"date":"2020-06-25","close":1213347.625},{"date":"2020-06-26","close":1270357.0},{"date":"2020-06-29","close":1235201.25},{"date":"2020-06-30","close":1278908.5},{"date":"2020-07-01","close":1259905.125},{"date":"2020-07-02","close":1310263.5},{"date":"2020-07-03","close":1311213.625},{"date":"2020-07-06","close":1288410.0},{"date":"2020-07-07","close":1280808.625},{"date":"2020-07-08","close":1251354.0},{"date":"2020-07-09","close":1241852.375},{"date":"2020-07-10","close":1230450.375},{"date":"2020-07-13","close":1235201.25},{"date":"2020-07-14","close":1273207.375},{"date":"2020-07-15","close":1282709.0},{"date":"2020-07-16","close":1272257.375},{"date":"2020-07-17","close":1277958.25},{"date":"2020-07-20","close":1255154.625},{"date":"2020-07-21","close":1315964.375},{"date":"2020-07-22","close":1314064.125},{"date":"2020-07-23","close":1274157.5},{"date":"2020-07-24","close":1257054.875},{"date":"2020-07-27","close":1278908.5},{"date":"2020-07-28","close":1282709.0},{"date":"2020-07-29","close":1320715.25},{"date":"2020-07-30","close":1315964.375},{"date":"2020-07-31","close":1302662.25},{"date":"2020-08-03","close":1282709.0},{"date":"2020-08-04","close":1286509.5},{"date":"2020-08-05","close":1296011.125},{"date":"2020-08-06","close":1315964.375},{"date":"2020-08-07","close":1360621.75},{"date":"2020-08-10","close":1372973.625},{"date":"2020-08-11","close":1494593.5},{"date":"2020-08-12","close":1470839.375},{"date":"2020-08-13","close":1482241.625},{"date":"2020-08-14","close":1486992.375},{"date":"2020-08-18","close":1425232.125},{"date":"2020-08-19","close":1443285.25},{"date":"2020-08-20","close":1425232.125},{"date":"2020-08-21","close":1485091.875},{"date":"2020-08-24","close":1466088.75},{"date":"2020-08-25","close":1462288.25},{"date":"2020-08-26","close":1441384.75},{"date":"2020-08-27","close":1424282.125},{"date":"2020-08-28","close":1433783.625},{"date":"2020-08-31","close":1399577.875},{"date":"2020-09-01","close":1437584.25},{"date":"2020-09-02","close":1424282.125},{"date":"2020-09-03","close":1409079.5},{"date":"2020-09-04","close":1380574.875},{"date":"2020-09-07","close":1401478.25},{"date":"2020-09-08","close":1418581.125},{"date":"2020-09-09","close":1434733.625},{"date":"2020-09-10","close":1450886.25},{"date":"2020-09-11","close":1442335.0},{"date":"2020-09-14","close":1443285.25},{"date":"2020-09-15","close":1456587.375},{"date":"2020-09-16","close":1430933.0},{"date":"2020-09-17","close":1432833.375},{"date":"2020-09-18","close":1440434.625},{"date":"2020-09-21","close":1422381.75},{"date":"2020-09-22","close":1399577.875},{"date":"2020-09-23","close":1382475.375},{"date":"2020-09-24","close":1347319.5},{"date":"2020-09-25","close":1348269.75},{"date":"2020-09-28","close":1395777.5},{"date":"2020-09-29","close":1375824.125},{"date":"2020-10-05","close":1424282.125},{"date":"2020-10-06","close":1425232.125},{"date":"2020-10-07","close":1437584.25},{"date":"2020-10-08","close":1463238.5},{"date":"2020-10-12","close":1505995.25},{"date":"2020-10-13","close":1470839.375},{"date":"2020-10-14","close":1468939.375},{"date":"2020-10-15","close":1490792.75},{"date":"2020-10-16","close":1492693.25},{"date":"2020-10-19","close":1484141.75},{"date":"2020-10-20","close":1469889.5},{"date":"2020-10-21","close":1473690.125},{"date":"2020-10-22","close":1462288.25},{"date":"2020-10-23","close":1462288.25},{"date":"2020-10-26","close":1439484.5},{"date":"2020-10-27","close":1466088.75},{"date":"2020-10-28","close":1448035.875},{"date":"2020-10-29","close":1431883.125},{"date":"2020-10-30","close":1425232.125},{"date":"2020-11-02","close":1454686.875},{"date":"2020-11-03","close":1441384.75},{"date":"2020-11-04","close":1429983.0},{"date":"2020-11-05","close":1453736.875},{"date":"2020-11-06","close":1449936.25},{"date":"2020-11-09","close":1450886.25},{"date":"2020-11-10","close":1452786.75},{"date":"2020-11-11","close":1492693.25},{"date":"2020-11-12","close":1526898.625},{"date":"2020-11-13","close":1497443.875},{"date":"2020-11-16","close":1484141.75},{"date":"2020-11-17","close":1465138.5},{"date":"2020-11-18","close":1461338.125},{"date":"2020-11-19","close":1455637.25},{"date":"2020-11-20","close":1486042.0},{"date":"2020-11-23","close":1486992.375},{"date":"2020-11-24","close":1467039.0},{"date":"2020-11-25","close":1470839.375},{"date":"2020-11-26","close":1460388.0},{"date":"2020-11-27","close":1456587.375},{"date":"2020-11-30","close":1438534.25},{"date":"2020-12-01","close":1461338.125},{"date":"2020-12-02","close":1464188.625},{"date":"2020-12-03","close":1450886.25},{"date":"2020-12-04","close":1446135.75},{"date":"2020-12-07","close":1475590.375},{"date":"2020-12-08","close":1469889.5},{"date":"2020-12-09","close":1477490.625},{"date":"2020-12-10","close":1454686.875},{"date":"2020-12-11","close":1492693.25},{"date":"2020-12-14","close":1510746.0},{"date":"2020-12-15","close":1513596.625},{"date":"2020-12-16","close":1566805.25},{"date":"2020-12-17","close":1533549.75},{"date":"2020-12-18","close":1530699.25},{"date":"2020-12-21","close":1548752.5},{"date":"2020-12-22","close":1525948.625},{"date":"2020-12-23","close":1530699.25},{"date":"2020-12-24","close":1544001.625},{"date":"2020-12-28","close":1556353.5},{"date":"2020-12-29","close":1548700.875},{"date":"2020-12-30","close":1549657.625},{"date":"2021-01-04","close":1542004.75},{"date":"2021-01-05","close":1540091.75},{"date":"2021-01-06","close":1520960.25},{"date":"2021-01-07","close":1539135.25},{"date":"2021-01-08","close":1566875.875},{"date":"2021-01-11","close":1532439.125},{"date":"2021-01-12","close":1492262.875},{"date":"2021-01-13","close":1528612.875},{"date":"2021-01-14","close":1526699.5},{"date":"2021-01-15","close":1511394.25},{"date":"2021-01-18","close":1472174.625},{"date":"2021-01-19","close":1483653.625},{"date":"2021-01-20","close":1486523.25},{"date":"2021-01-21","close":1477914.125},{"date":"2021-01-22","close":1494176.0},{"date":"2021-01-25","close":1603226.0},{"date":"2021-01-26","close":1555397.0},{"date":"2021-01-27","close":1532439.125},{"date":"2021-01-28","close":1520003.75},{"date":"2021-01-29","close":1489393.125},{"date":"2021-02-01","close":1496089.125},{"date":"2021-02-02","close":1529569.375},{"date":"2021-02-03","close":1561136.625},{"date":"2021-02-04","close":1552527.375},{"date":"2021-02-05","close":1555397.0},{"date":"2021-02-08","close":1584094.5},{"date":"2021-02-09","close":1580268.125},{"date":"2021-02-10","close":1599399.625},{"date":"2021-02-15","close":1607052.25},{"date":"2021-02-16","close":1556353.625},{"date":"2021-02-17","close":1545831.25},{"date":"2021-02-18","close":1526699.5},{"date":"2021-02-19","close":1530526.0},{"date":"2021-02-22","close":1493219.375},{"date":"2021-02-23","close":1516177.375},{"date":"2021-02-24","close":1490349.75},{"date":"2021-02-25","close":1498958.875},{"date":"2021-02-26","close":1447303.625},{"date":"2021-03-02","close":1439651.0},{"date":"2021-03-03","close":1441564.125},{"date":"2021-03-04","close":1431041.75},{"date":"2021-03-05","close":1445390.5},{"date":"2021-03-08","close":1449216.75},{"date":"2021-03-09","close":1438694.5},{"date":"2021-03-10","close":1438694.5},{"date":"2021-03-11","close":1482697.125},{"date":"2021-03-12","close":1502785.25},{"date":"2021-03-15","close":1511394.25},{"date":"2021-03-16","close":1504698.375},{"date":"2021-03-17","close":1492262.875},{"date":"2021-03-18","close":1482697.125},{"date":"2021-03-19","close":1452086.375},{"date":"2021-03-22","close":1437738.0},{"date":"2021-03-23","close":1439651.0},{"date":"2021-03-24","close":1474087.875},{"date":"2021-03-25","close":1477914.125},{"date":"2021-03-26","close":1457826.0},{"date":"2021-03-29","close":1463565.5},{"date":"2021-03-30","close":1520003.75},{"date":"2021-03-31","close":1501828.625},{"date":"2021-04-01","close":1509481.25},{"date":"2021-04-02","close":1501828.625},{"date":"2021-04-05","close":1483653.625},{"date":"2021-04-06","close":1493219.375},{"date":"2021-04-07","close":1481740.25},{"date":"2021-04-08","close":1516177.375},{"date":"2021-04-09","close":1498002.5},{"date":"2021-04-12","close":1496089.125},{"date":"2021-04-13","close":1495132.625},{"date":"2021-04-14","close":1497045.625},{"date":"2021-04-15","close":1493219.375},{"date":"2021-04-16","close":1492262.875},{"date":"2021-04-19","close":1490349.75},{"date":"2021-04-20","close":1502785.25},{"date":"2021-04-21","close":1476957.5},{"date":"2021-04-22","close":1459739.0},{"date":"2021-04-23","close":1528612.875},{"date":"2021-04-26","close":1523829.875},{"date":"2021-04-27","close":1501828.625},{"date":"2021-04-28","close":1482697.125},{"date":"2021-04-29","close":1464522.0},{"date":"2021-04-30","close":1472174.625},{"date":"2021-05-03","close":1497045.625},{"date":"2021-05-04","close":1501828.625},{"date":"2021-05-06","close":1512351.125},{"date":"2021-05-07","close":1502785.25},{"date":"2021-05-10","close":1523829.875},{"date":"2021-05-11","close":1493219.375},{"date":"2021-05-12","close":1463565.5},{"date":"2021-05-13","close":1453043.125},{"date":"2021-05-14","close":1454956.125},{"date":"2021-05-17","close":1452086.375},{"date":"2021-05-18","close":1452086.375},{"date":"2021-05-20","close":1451130.0},{"date":"2021-05-21","close":1441564.125},{"date":"2021-05-24","close":1439651.0},{"date":"2021-05-25","close":1442520.875},{"date":"2021-05-26","close":1488436.5},{"date":"2021-05-27","close":1452086.375},{"date":"2021-05-28","close":1463565.5},{"date":"2021-05-31","close":1491306.25},{"date":"2021-06-01","close":1472174.625},{"date":"2021-06-02","close":1461652.25},{"date":"2021-06-03","close":1454956.125},{"date":"2021-06-04","close":1462609.0},{"date":"2021-06-07","close":1468348.375},{"date":"2021-06-08","close":1455912.875},{"date":"2021-06-09","close":1451130.0},{"date":"2021-06-10","close":1465478.75},{"date":"2021-06-11","close":1477914.125},{"date":"2021-06-14","close":1478870.75},{"date":"2021-06-15","close":1501828.625},{"date":"2021-06-16","close":1602269.5},{"date":"2021-06-17","close":1592703.75},{"date":"2021-06-18","close":1627140.375},{"date":"2021-06-21","close":1639576.0},{"date":"2021-06-22","close":1645315.5},{"date":"2021-06-23","close":1646271.875},{"date":"2021-06-24","close":1678795.625},{"date":"2021-06-25","close":1686448.25},{"date":"2021-06-28","close":1674012.75},{"date":"2021-06-29","close":1680709.0},{"date":"2021-06-30","close":1685491.75},{"date":"2021-07-01","close":1693144.375},{"date":"2021-07-02","close":1653924.625},{"date":"2021-07-05","close":1665403.5},{"date":"2021-07-06","close":1678795.625},{"date":"2021-07-07","close":1667316.75},{"date":"2021-07-08","close":1686448.25},{"date":"2021-07-09","close":1645315.5},{"date":"2021-07-12","close":1651055.0},{"date":"2021-07-13","close":1661577.125},{"date":"2021-07-14","close":1629053.5},{"date":"2021-07-15","close":1625227.375},{"date":"2021-07-16","close":1638619.375},{"date":"2021-07-19","close":1636706.125},{"date":"2021-07-20","close":1624270.625},{"date":"2021-07-21","close":1616618.0},{"date":"2021-07-22","close":1556353.625},{"date":"2021-07-23","close":1460695.75},{"date":"2021-07-26","close":1415736.625},{"date":"2021-07-27","close":1411910.25},{"date":"2021-07-28","close":1430085.375},{"date":"2021-07-29","close":1425302.25},{"date":"2021-07-30","close":1395648.25},{"date":"2021-08-02","close":1389908.75},{"date":"2021-08-03","close":1388952.375},{"date":"2021-08-04","close":1406170.875},{"date":"2021-08-05","close":1403301.0},{"date":"2021-08-06","close":1394691.75},{"date":"2021-08-09","close":1388952.375},{"date":"2021-08-10","close":1370777.5},{"date":"2021-08-11","close":1355472.25},{"date":"2021-08-12","close":1359298.5},{"date":"2021-08-13","close":1381299.75},{"date":"2021-08-17","close":1395648.25},{"date":"2021-08-18","close":1384169.375},{"date":"2021-08-19","close":1374603.625},{"date":"2021-08-20","close":1352602.5},{"date":"2021-08-23","close":1354515.375},{"date":"2021-08-24","close":1387039.125},{"date":"2021-08-25","close":1378430.0},{"date":"2021-08-26","close":1349732.5},{"date":"2021-08-27","close":1359298.5},{"date":"2021-08-30","close":1362168.125},{"date":"2021-08-31","close":1397561.75},{"date":"2021-09-01","close":1398518.0},{"date":"2021-09-02","close":1409040.5},{"date":"2021-09-03","close":1381299.75},{"date":"2021-09-06","close":1370777.5},{"date":"2021-09-07","close":1389908.75},{"date":"2021-09-08","close":1346862.875},{"date":"2021-09-09","close":1314339.375},{"date":"2021-09-10","close":1326774.5},{"date":"2021-09-13","close":1318165.375},{"date":"2021-09-14","close":1325818.25},{"date":"2021-09-15","close":1332514.375},{"date":"2021-09-16","close":1322948.625},{"date":"2021-09-17","close":1299033.875},{"date":"2021-09-23","close":1278945.875},{"date":"2021-09-24","close":1280859.0},{"date":"2021-09-27","close":1288511.5},{"date":"2021-09-28","close":1284685.25},{"date":"2021-09-29","close":1275119.5},{"date":"2021-09-30","close":1278945.875},{"date":"2021-10-01","close":1273206.375},{"date":"2021-10-05","close":1287555.125},{"date":"2021-10-06","close":1269380.125},{"date":"2021-10-07","close":1320078.75},{"date":"2021-10-08","close":1323904.875},{"date":"2021-10-12","close":1277989.25},{"date":"2021-10-13","close":1281815.625},{"date":"2021-10-14","close":1295207.5},{"date":"2021-10-15","close":1312425.875},{"date":"2021-10-18","close":1286598.375},{"date":"2021-10-19","close":1310513.0},{"date":"2021-10-20","close":1329644.5},{"date":"2021-10-21","close":1326774.5},{"date":"2021-10-22","close":1305730.125},{"date":"2021-10-25","close":1322948.625},{"date":"2021-10-26","close":1273206.375},{"date":"2021-10-27","close":1167982.625},{"date":"2021-10-28","close":1130676.0},{"date":"2021-10-29","close":1120153.625},{"date":"2021-11-01","close":1147894.625},{"date":"2021-11-02","close":1164156.25},{"date":"2021-11-03","close":1177548.5},{"date":"2021-11-04","close":1185201.0},{"date":"2021-11-05","close":1175635.25},{"date":"2021-11-08","close":1171808.875},{"date":"2021-11-09","close":1166069.5},{"date":"2021-11-10","close":1139285.25},{"date":"2021-11-11","close":1139285.25},{"date":"2021-11-12","close":1162243.125},{"date":"2021-11-15","close":1152677.375},{"date":"2021-11-16","close":1166069.5},{"date":"2021-11-17","close":1145981.5},{"date":"2021-11-18","close":1129719.375},{"date":"2021-11-19","close":1121110.375},{"date":"2021-11-22","close":1119197.125},{"date":"2021-11-23","close":1115370.75},{"date":"2021-11-24","close":1112501.0},{"date":"2021-11-25","close":1118240.5},{"date":"2021-11-26","close":1092412.875},{"date":"2021-11-29","close":1064672.0},{"date":"2021-11-30","close":1008233.9375},{"date":"2021-12-01","close":1050323.5},{"date":"2021-12-02","close":1111544.375},{"date":"2021-12-03","close":1116327.375},{"date":"2021-12-06","close":1125893.125},{"date":"2021-12-07","close":1131632.625},{"date":"2021-12-08","close":1111544.375},{"date":"2021-12-09","close":1121110.375},{"date":"2021-12-10","close":1114414.25},{"date":"2021-12-13","close":1102935.25},{"date":"2021-12-14","close":1102935.25},{"date":"2021-12-15","close":1109631.25},{"date":"2021-12-16","close":1085716.875},{"date":"2021-12-17","close":1092412.875},{"date":"2021-12-20","close":1071368.125},{"date":"2021-12-21","close":1067542.0},{"date":"2021-12-22","close":1065628.75},{"date":"2021-12-23","close":1069455.0},{"date":"2021-12-24","close":1073281.375},{"date":"2021-12-27","close":1082847.25},{"date":"2021-12-28","close":1082847.25},{"date":"2021-12-29","close":1074145.75},{"date":"2021-12-30","close":1060610.0},{"date":"2022-01-03","close":1104000.0},{"date":"2022-01-04","close":1065444.25},{"date":"2022-01-05","close":1039339.875},{"date":"2022-01-06","close":1050941.875},{"date":"2022-01-07","close":1067377.875},{"date":"2022-01-10","close":924287.375},{"date":"2022-01-11","close":916552.6875},{"date":"2022-01-12","close":917519.5},{"date":"2022-01-13","close":942657.0625},{"date":"2022-01-14","close":941690.25},{"date":"2022-01-17","close":925254.1875},{"date":"2022-01-18","close":921386.875},{"date":"2022-01-19","close":923320.5},{"date":"2022-01-20","close":936856.125},{"date":"2022-01-21","close":957159.5},{"date":"2022-01-24","close":936856.125},{"date":"2022-01-25","close":920420.0},{"date":"2022-01-26","close":920420.0},{"date":"2022-01-27","close":916552.6875},{"date":"2022-01-28","close":942657.0625},{"date":"2022-02-03","close":937823.0},{"date":"2022-02-04","close":953292.125},{"date":"2022-02-07","close":937823.0},{"date":"2022-02-08","close":937823.0},{"date":"2022-02-09","close":937823.0},{"date":"2022-02-10","close":941690.25},{"date":"2022-02-11","close":920420.0},{"date":"2022-02-14","close":918486.4375},{"date":"2022-02-15","close":942657.0625},{"date":"2022-02-16","close":942657.0625},{"date":"2022-02-17","close":993898.9375},{"date":"2022-02-18","close":1005500.8125},{"date":"2022-02-21","close":1005500.8125},{"date":"2022-02-22","close":1005500.8125},{"date":"2022-02-23","close":975000.0},{"date":"2022-02-24","close":924287.375},{"date":"2022-02-25","close":910751.8125},{"date":"2022-02-28","close":910751.8125},{"date":"2022-03-02","close":908818.125},{"date":"2022-03-03","close":927187.8125},{"date":"2022-03-04","close":927187.8125},{"date":"2022-03-07","close":919453.1875},{"date":"2022-03-08","close":902050.3125},{"date":"2022-03-10","close":902050.3125},{"date":"2022-03-11","close":880780.125},{"date":"2022-03-14","close":813102.125},{"date":"2022-03-15","close":804400.6875},{"date":"2022-03-16","close":804400.6875},{"date":"2022-03-17","close":834372.3125},{"date":"2022-03-18","close":810201.6875},{"date":"2022-03-21","close":810201.6875},{"date":"2022-03-22","close":837272.875},{"date":"2022-03-23","close":833405.5625},{"date":"2022-03-24","close":836306.0},{"date":"2022-03-25","close":836306.0},{"date":"2022-03-28","close":807301.25},{"date":"2022-03-29","close":830505.125},{"date":"2022-03-30","close":834372.3125},{"date":"2022-03-31","close":829538.25},{"date":"2022-04-01","close":866277.6875},{"date":"2022-04-04","close":874012.25},{"date":"2022-04-05","close":878846.4375},{"date":"2022-04-06","close":865310.875},{"date":"2022-04-07","close":836306.0},{"date":"2022-04-08","close":839206.5},{"date":"2022-04-11","close":851775.25},{"date":"2022-04-12","close":852742.125},{"date":"2022-04-13","close":860476.6875},{"date":"2022-04-14","close":864344.0},{"date":"2022-04-15","close":847908.0},{"date":"2022-04-18","close":873045.5},{"date":"2022-04-19","close":873045.5},{"date":"2022-04-20","close":890448.375},{"date":"2022-04-21","close":910751.8125},{"date":"2022-04-22","close":899149.8125},{"date":"2022-04-25","close":853708.9375},{"date":"2022-04-26","close":866277.6875},{"date":"2022-04-27","close":861443.5625},{"date":"2022-04-28","close":875945.9375},{"date":"2022-04-29","close":878846.4375},{"date":"2022-05-02","close":880780.125},{"date":"2022-05-03","close":846941.125},{"date":"2022-05-04","close":816969.5},{"date":"2022-05-06","close":797632.875},{"date":"2022-05-09","close":800000.0},{"date":"2022-05-10","close":780230.0},{"date":"2022-05-11","close":784097.4375},{"date":"2022-05-12","close":668077.9375},{"date":"2022-05-13","close":670978.5625},{"date":"2022-05-16","close":669044.8125},{"date":"2022-05-17","close":661310.1875},{"date":"2022-05-18","close":654542.375},{"date":"2022-05-19","close":645840.9375},{"date":"2022-05-20","close":662277.0625},{"date":"2022-05-23","close":679679.875},{"date":"2022-05-24","close":681613.5625},{"date":"2022-05-25","close":684514.0625},{"date":"2022-05-26","close":680646.8125},{"date":"2022-05-27","close":689348.25},{"date":"2022-05-30","close":696115.9375},{"date":"2022-05-31","close":709651.5},{"date":"2022-06-02","close":699016.5},{"date":"2022-06-03","close":709651.5},{"date":"2022-06-07","close":676779.375},{"date":"2022-06-08","close":673878.9375},{"date":"2022-06-09","close":662277.0625},{"date":"2022-06-10","close":649708.1875},{"date":"2022-06-13","close":642940.4375},{"date":"2022-06-14","close":629404.9375},{"date":"2022-06-15","close":612002.0},{"date":"2022-06-16","close":593632.25},{"date":"2022-06-17","close":601366.875},{"date":"2022-06-20","close":599433.25},{"date":"2022-06-21","close":602333.6875},{"date":"2022-06-22","close":584930.8125},{"date":"2022-06-23","close":598466.375},{"date":"2022-06-24","close":601366.875},{"date":"2022-06-27","close":643907.25},{"date":"2022-06-28","close":650675.125},{"date":"2022-06-29","close":688381.375},{"date":"2022-06-30","close":657442.875},{"date":"2022-07-01","close":662277.0625},{"date":"2022-07-04","close":650675.125},{"date":"2022-07-05","close":665177.5},{"date":"2022-07-06","close":662277.0625},{"date":"2022-07-07","close":691281.8125},{"date":"2022-07-08","close":690315.0},{"date":"2022-07-11","close":680646.8125},{"date":"2022-07-12","close":684514.0625},{"date":"2022-07-13","close":691281.8125},{"date":"2022-07-14","close":696115.9375},{"date":"2022-07-15","close":687414.5625},{"date":"2022-07-18","close":693215.5},{"date":"2022-07-19","close":686447.6875},{"date":"2022-07-20","close":699016.5},{"date":"2022-07-21","close":698049.625},{"date":"2022-07-22","close":699016.5},{"date":"2022-07-25","close":699983.375},{"date":"2022-07-26","close":697082.875},{"date":"2022-07-27","close":727054.5},{"date":"2022-07-28","close":718353.0625},{"date":"2022-07-29","close":753158.75},{"date":"2022-08-01","close":761860.25},{"date":"2022-08-02","close":741556.9375},{"date":"2022-08-03","close":741556.9375},{"date":"2022-08-04","close":740590.125},{"date":"2022-08-05","close":735756.0},{"date":"2022-08-08","close":732855.5},{"date":"2022-08-09","close":715452.5625},{"date":"2022-08-10","close":711585.25},{"date":"2022-08-11","close":708684.75},{"date":"2022-08-12","close":707717.9375},{"date":"2022-08-16","close":707717.9375},{"date":"2022-08-17","close":701916.9375},{"date":"2022-08-18","close":701916.9375},{"date":"2022-08-19","close":690315.0},{"date":"2022-08-22","close":677746.25},{"date":"2022-08-23","close":655509.25},{"date":"2022-08-24","close":650675.125},{"date":"2022-08-25","close":686447.6875},{"date":"2022-08-26","close":678713.125},{"date":"2022-08-29","close":676779.375},{"date":"2022-08-30","close":686447.6875},{"date":"2022-08-31","close":688381.375},{"date":"2022-09-01","close":664210.6875},{"date":"2022-09-02","close":668077.9375},{"date":"2022-09-05","close":649708.1875},{"date":"2022-09-06","close":653575.5625},{"date":"2022-09-07","close":632305.375},{"date":"2022-09-08","close":633272.1875},{"date":"2022-09-13","close":667111.25},{"date":"2022-09-14","close":649708.1875},{"date":"2022-09-15","close":657442.875},{"date":"2022-09-16","close":666144.3125},{"date":"2022-09-19","close":656476.0625},{"date":"2022-09-20","close":656476.0625},{"date":"2022-09-21","close":674845.8125},{"date":"2022-09-22","close":669044.8125},{"date":"2022-09-23","close":641006.8125},{"date":"2022-09-26","close":621670.25},{"date":"2022-09-27","close":650675.125},{"date":"2022-09-28","close":631338.5},{"date":"2022-09-29","close":629404.9375},{"date":"2022-09-30","close":612002.0},{"date":"2022-10-04","close":611035.1875},{"date":"2022-10-05","close":615869.3125},{"date":"2022-10-06","close":628438.0625},{"date":"2022-10-07","close":628438.0625},{"date":"2022-10-11","close":592665.4375},{"date":"2022-10-12","close":561726.875},{"date":"2022-10-13","close":544324.0625},{"date":"2022-10-14","close":555926.0},{"date":"2022-10-17","close":555926.0},{"date":"2022-10-18","close":558826.4375},{"date":"2022-10-19","close":558826.4375},{"date":"2022-10-20","close":545290.875},{"date":"2022-10-21","close":554959.125},{"date":"2022-10-24","close":534655.75},{"date":"2022-10-25","close":524020.5938},{"date":"2022-10-26","close":504684.0938},{"date":"2022-10-27","close":509518.2188},{"date":"2022-10-28","close":487281.2188},{"date":"2022-10-31","close":493082.125},{"date":"2022-11-01","close":508551.4062},{"date":"2022-11-02","close":517252.875},{"date":"2022-11-03","close":504684.0938},{"date":"2022-11-04","close":536589.375},{"date":"2022-11-07","close":551091.8125},{"date":"2022-11-08","close":564627.375},{"date":"2022-11-09","close":559793.25},{"date":"2022-11-10","close":557859.6875},{"date":"2022-11-11","close":592665.4375},{"date":"2022-11-14","close":630371.6875},{"date":"2022-11-15","close":649708.1875},{"date":"2022-11-16","close":648741.4375},{"date":"2022-11-17","close":643907.25},{"date":"2022-11-18","close":641006.8125},{"date":"2022-11-21","close":612968.75},{"date":"2022-11-22","close":599433.25},{"date":"2022-11-23","close":603300.5},{"date":"2022-11-24","close":603300.5},{"date":"2022-11-25","close":592665.4375},{"date":"2022-11-28","close":596532.75},{"date":"2022-11-29","close":632305.375},{"date":"2022-11-30","close":634239.125},{"date":"2022-12-01","close":624570.6875},{"date":"2022-12-02","close":647774.6875},{"date":"2022-12-05","close":691281.8125},{"date":"2022-12-06","close":665177.5},{"date":"2022-12-07","close":670011.6875},{"date":"2022-12-08","close":656476.0625},{"date":"2022-12-09","close":698049.625},{"date":"2022-12-12","close":678713.125},{"date":"2022-12-13","close":675812.625},{"date":"2022-12-14","close":681613.5625},{"date":"2022-12-15","close":666144.3125},{"date":"2022-12-16","close":670011.6875},{"date":"2022-12-19","close":663243.8125},{"date":"2022-12-20","close":665177.5},{"date":"2022-12-21","close":670011.6875},{"date":"2022-12-22","close":680646.8125},{"date":"2022-12-23","close":681613.5625},{"date":"2022-12-26","close":673878.9375},{"date":"2022-12-27","close":699016.5},{"date":"2022-12-28","close":718460.5625},{"date":"2022-12-29","close":701933.0625},{"date":"2023-01-02","close":699988.625},{"date":"2023-01-03","close":688322.1875},{"date":"2023-01-04","close":683461.125},{"date":"2023-01-05","close":709710.75},{"date":"2023-01-06","close":705821.875},{"date":"2023-01-09","close":744710.25},{"date":"2023-01-10","close":722349.4375},{"date":"2023-01-11","close":746654.5625},{"date":"2023-01-12","close":715544.0},{"date":"2023-01-13","close":723321.625},{"date":"2023-01-16","close":734015.9375},{"date":"2023-01-17","close":735960.3125},{"date":"2023-01-18","close":735960.3125},{"date":"2023-01-19","close":744710.25},{"date":"2023-01-20","close":733043.6875},{"date":"2023-01-25","close":710682.9375},{"date":"2023-01-26","close":707766.375},{"date":"2023-01-27","close":734988.125},{"date":"2023-01-30","close":724293.8125},{"date":"2023-01-31","close":722349.4375},{"date":"2023-02-01","close":691000.0},{"date":"2023-02-02","close":674711.375},{"date":"2023-02-03","close":673739.125},{"date":"2023-02-06","close":673739.125},{"date":"2023-02-07","close":674711.375},{"date":"2023-02-08","close":677627.9375},{"date":"2023-02-09","close":685405.5625},{"date":"2023-02-10","close":682489.0},{"date":"2023-02-13","close":676655.6875},{"date":"2023-02-14","close":680544.5},{"date":"2023-02-15","close":667905.875},{"date":"2023-02-16","close":666933.625},{"date":"2023-02-17","close":661100.4375},{"date":"2023-02-20","close":669850.25},{"date":"2023-02-21","close":664989.25},{"date":"2023-02-22","close":652350.5625},{"date":"2023-02-23","close":656239.4375},{"date":"2023-02-24","close":653322.6875},{"date":"2023-02-27","close":654295.0},{"date":"2023-02-28","close":649433.9375},{"date":"2023-03-02","close":659156.0625},{"date":"2023-03-03","close":657211.5625},{"date":"2023-03-06","close":652350.5625},{"date":"2023-03-07","close":653322.6875},{"date":"2023-03-08","close":623184.375},{"date":"2023-03-09","close":600823.625},{"date":"2023-03-10","close":586240.5},{"date":"2023-03-13","close":590129.3125},{"date":"2023-03-14","close":573601.8125},{"date":"2023-03-15","close":573601.8125},{"date":"2023-03-16","close":543463.4375},{"date":"2023-03-17","close":551241.0625},{"date":"2023-03-20","close":556102.125},{"date":"2023-03-21","close":575546.25},{"date":"2023-03-22","close":559990.875},{"date":"2023-03-23","close":567768.5625},{"date":"2023-03-24","close":564851.9375},{"date":"2023-03-27","close":564851.9375},{"date":"2023-03-28","close":571657.4375},{"date":"2023-03-29","close":578462.875},{"date":"2023-03-30","close":574574.0625},{"date":"2023-03-31","close":583323.875},{"date":"2023-04-03","close":583323.875},{"date":"2023-04-04","close":583323.875},{"date":"2023-04-05","close":583323.875},{"date":"2023-04-06","close":573601.8125},{"date":"2023-04-07","close":606656.8125},{"date":"2023-04-10","close":607629.125},{"date":"2023-04-11","close":628045.375},{"date":"2023-04-12","close":631934.25},{"date":"2023-04-13","close":625128.75},{"date":"2023-04-14","close":633878.625},{"date":"2023-04-17","close":629017.625},{"date":"2023-04-18","close":661100.4375},{"date":"2023-04-19","close":655267.1875},{"date":"2023-04-20","close":645545.125},{"date":"2023-04-21","close":593046.0},{"date":"2023-04-24","close":607629.125},{"date":"2023-04-25","close":592073.75},{"date":"2023-04-26","close":599851.4375},{"date":"2023-04-27","close":600823.625},{"date":"2023-04-28","close":605684.625},{"date":"2023-05-02","close":600823.625},{"date":"2023-05-03","close":569713.0},{"date":"2023-05-04","close":570685.25},{"date":"2023-05-08","close":570685.25},{"date":"2023-05-09","close":561935.375},{"date":"2023-05-10","close":557074.3125},{"date":"2023-05-11","close":560963.1875},{"date":"2023-05-12","close":551241.0625},{"date":"2023-05-15","close":552213.375},{"date":"2023-05-16","close":548324.5},{"date":"2023-05-17","close":544435.625},{"date":"2023-05-18","close":547352.3125},{"date":"2023-05-19","close":554157.6875},{"date":"2023-05-22","close":565824.25},{"date":"2023-05-23","close":568740.8125},{"date":"2023-05-24","close":546380.0625},{"date":"2023-05-25","close":541519.0},{"date":"2023-05-26","close":541519.0},{"date":"2023-05-30","close":521102.625},{"date":"2023-05-31","close":512352.8125},{"date":"2023-06-01","close":521102.625},{"date":"2023-06-02","close":518186.0312},{"date":"2023-06-05","close":523047.0938},{"date":"2023-06-07","close":524019.3125},{"date":"2023-06-08","close":518186.0312},{"date":"2023-06-09","close":524991.5625},{"date":"2023-06-12","close":504575.2188},{"date":"2023-06-13","close":502630.7812},{"date":"2023-06-14","close":493880.9062},{"date":"2023-06-15","close":493880.9062},{"date":"2023-06-16","close":495825.2812},{"date":"2023-06-19","close":499714.125},{"date":"2023-06-20","close":494853.125},{"date":"2023-06-21","close":487075.4375},{"date":"2023-06-22","close":484158.8438},{"date":"2023-06-23","close":479783.9062},{"date":"2023-06-26","close":480756.125},{"date":"2023-06-27","close":469575.75},{"date":"2023-06-28","close":462284.1875},{"date":"2023-06-29","close":448673.2812},{"date":"2023-06-30","close":446242.75},{"date":"2023-07-03","close":446242.75},{"date":"2023-07-04","close":442353.9375},{"date":"2023-07-05","close":432145.7812},{"date":"2023-07-06","close":424854.2812},{"date":"2023-07-07","close":419993.2188},{"date":"2023-07-10","close":427770.8438},{"date":"2023-07-11","close":433604.0938},{"date":"2023-07-12","close":446242.75},{"date":"2023-07-13","close":448187.2188},{"date":"2023-07-14","close":451589.9062},{"date":"2023-07-17","close":455964.8438},{"date":"2023-07-18","close":445756.6875},{"date":"2023-07-19","close":441381.7812},{"date":"2023-07-20","close":433118.0},{"date":"2023-07-21","close":434090.2188},{"date":"2023-07-24","close":420479.3125},{"date":"2023-07-25","close":419993.2188},{"date":"2023-07-26","close":403465.6875},{"date":"2023-07-27","close":442840.0625},{"date":"2023-07-28","close":406868.4062},{"date":"2023-07-31","close":416104.3438},{"date":"2023-08-01","close":428743.0938},{"date":"2023-08-02","close":436520.7188},{"date":"2023-08-03","close":428743.0938},{"date":"2023-08-04","close":440895.6562},{"date":"2023-08-07","close":435548.5312},{"date":"2023-08-08","close":425340.3125},{"date":"2023-08-09","close":427284.7812},{"date":"2023-08-10","close":484158.8438},{"date":"2023-08-11","close":481242.2188},{"date":"2023-08-14","close":481242.2188},{"date":"2023-08-16","close":447215.0},{"date":"2023-08-17","close":437492.9375},{"date":"2023-08-18","close":435062.4062},{"date":"2023-08-21","close":432145.7812},{"date":"2023-08-22","close":422909.8125},{"date":"2023-08-23","close":419507.0938},{"date":"2023-08-24","close":421937.625},{"date":"2023-08-25","close":436520.7188},{"date":"2023-08-28","close":445270.5938},{"date":"2023-08-29","close":436034.6562},{"date":"2023-08-30","close":456450.9688},{"date":"2023-08-31","close":451589.9062},{"date":"2023-09-01","close":471034.0625},{"date":"2023-09-04","close":467145.25},{"date":"2023-09-05","close":463256.4062},{"date":"2023-09-06","close":460339.7812},{"date":"2023-09-07","close":449645.5},{"date":"2023-09-08","close":449645.5},{"date":"2023-09-11","close":444298.375},{"date":"2023-09-12","close":453048.2188},{"date":"2023-09-13","close":441381.7812},{"date":"2023-09-14","close":444784.4688},{"date":"2023-09-15","close":457423.1562},{"date":"2023-09-18","close":456937.0625},{"date":"2023-09-19","close":455964.8438},{"date":"2023-09-20","close":444784.4688},{"date":"2023-09-21","close":435548.5312},{"date":"2023-09-22","close":429229.1875},{"date":"2023-09-25","close":441381.7812},{"date":"2023-09-26","close":436034.6562},{"date":"2023-09-27","close":434090.2188},{"date":"2023-10-04","close":425826.4375},{"date":"2023-10-05","close":422423.75},{"date":"2023-10-06","close":413187.7812},{"date":"2023-10-10","close":411729.4688},{"date":"2023-10-11","close":409785.0625},{"date":"2023-10-12","close":414159.9688},{"date":"2023-10-13","close":408326.75},{"date":"2023-10-16","close":402979.5938},{"date":"2023-10-17","close":406382.3125},{"date":"2023-10-18","close":395201.9375},{"date":"2023-10-19","close":379160.5625},{"date":"2023-10-20","close":369438.4375},{"date":"2023-10-23","close":377702.2188},{"date":"2023-10-24","close":374299.5},{"date":"2023-10-25","close":388396.5},{"date":"2023-10-26","close":380132.75},{"date":"2023-10-27","close":302842.3125},{"date":"2023-10-30","close":302356.2188},{"date":"2023-10-31","close":306731.1562},{"date":"2023-11-01","close":313536.5938},{"date":"2023-11-02","close":312564.375},{"date":"2023-11-03","close":318883.7812},{"date":"2023-11-06","close":338813.9688},{"date":"2023-11-07","close":336383.4375},{"date":"2023-11-08","close":337355.6875},{"date":"2023-11-09","close":331036.3125},{"date":"2023-11-10","close":323258.6562},{"date":"2023-11-13","close":320342.0625},{"date":"2023-11-14","close":324716.9688},{"date":"2023-11-15","close":333952.9375},{"date":"2023-11-16","close":335897.3125},{"date":"2023-11-17","close":328119.7188},{"date":"2023-11-20","close":334439.0312},{"date":"2023-11-21","close":337355.6875},{"date":"2023-11-22","close":334439.0312},{"date":"2023-11-23","close":334925.125},{"date":"2023-11-24","close":328119.7188},{"date":"2023-11-27","close":330550.2188},{"date":"2023-11-28","close":328605.7812},{"date":"2023-11-29","close":322286.4688},{"date":"2023-11-30","close":324230.875},{"date":"2023-12-01","close":318883.7812},{"date":"2023-12-04","close":315481.0},{"date":"2023-12-05","close":315967.125},{"date":"2023-12-06","close":314508.8125},{"date":"2023-12-07","close":308675.5625},{"date":"2023-12-08","close":311592.1875},{"date":"2023-12-11","close":312564.375},{"date":"2023-12-12","close":315481.0},{"date":"2023-12-13","close":326661.3438},{"date":"2023-12-14","close":334925.125},{"date":"2023-12-15","close":343675.0},{"date":"2023-12-18","close":343188.9062},{"date":"2023-12-19","close":348536.0312},{"date":"2023-12-20","close":348536.0312},{"date":"2023-12-21","close":340758.375},{"date":"2023-12-22","close":340758.375},{"date":"2023-12-26","close":339786.1875},{"date":"2023-12-27","close":344205.375},{"date":"2023-12-28","close":348624.5312},{"date":"2024-01-02","close":347642.5},{"date":"2024-01-03","close":334384.9688},{"date":"2024-01-04","close":328492.6875},{"date":"2024-01-05","close":328983.7188},{"date":"2024-01-08","close":322600.4688},{"date":"2024-01-09","close":332911.9062},{"date":"2024-01-10","close":326528.625},{"date":"2024-01-11","close":324073.5312},{"date":"2024-01-12","close":319163.3125},{"date":"2024-01-15","close":311798.0},{"date":"2024-01-16","close":306887.8125},{"date":"2024-01-17","close":299522.5312},{"date":"2024-01-18","close":319654.3125},{"date":"2024-01-19","close":316708.2188},{"date":"2024-01-22","close":309342.9062},{"date":"2024-01-23","close":313271.0625},{"date":"2024-01-24","close":311798.0},{"date":"2024-01-25","close":309342.9062},{"date":"2024-01-26","close":309833.9062},{"date":"2024-01-29","close":308360.8438},{"date":"2024-01-30","close":312289.0312},{"date":"2024-01-31","close":298049.4062},{"date":"2024-02-01","close":300013.5312},{"date":"2024-02-02","close":308360.8438},{"date":"2024-02-05","close":302468.625},{"date":"2024-02-06","close":305414.75},{"date":"2024-02-07","close":310324.9375},{"date":"2024-02-08","close":302959.6562},{"date":"2024-02-13","close":303941.6875},{"date":"2024-02-14","close":302468.625},{"date":"2024-02-15","close":318672.2812},{"date":"2024-02-16","close":330456.7812},{"date":"2024-02-19","close":333893.9375},{"date":"2024-02-20","close":333893.9375},{"date":"2024-02-21","close":326037.625},{"date":"2024-02-22","close":323582.5},{"date":"2024-02-23","close":315726.1562},{"date":"2024-02-26","close":315726.1562},{"date":"2024-02-27","close":307869.8438},{"date":"2024-02-28","close":318672.2812},{"date":"2024-02-29","close":313271.0625},{"date":"2024-03-04","close":315726.1562},{"date":"2024-03-05","close":327019.625},{"date":"2024-03-06","close":335858.0312},{"date":"2024-03-07","close":328983.7188},{"date":"2024-03-08","close":328492.6875},{"date":"2024-03-11","close":344205.375},{"date":"2024-03-12","close":341750.2812},{"date":"2024-03-13","close":335858.0312},{"date":"2024-03-14","close":340768.1875},{"date":"2024-03-15","close":339295.125},{"date":"2024-03-18","close":349115.5625},{"date":"2024-03-19","close":342732.3125},{"date":"2024-03-20","close":358444.9375},{"date":"2024-03-21","close":369738.4062},{"date":"2024-03-22","close":374648.6562},{"date":"2024-03-25","close":381031.875},{"date":"2024-03-26","close":373175.5625},{"date":"2024-03-27","close":384960.0625},{"date":"2024-03-28","close":379558.8125},{"date":"2024-03-29","close":373175.5625},{"date":"2024-04-01","close":397726.5938},{"date":"2024-04-02","close":393798.4062},{"date":"2024-04-03","close":379067.8125},{"date":"2024-04-04","close":376121.7188},{"date":"2024-04-05","close":363846.1875},{"date":"2024-04-08","close":354516.7812},{"date":"2024-04-09","close":351079.6562},{"date":"2024-04-11","close":346660.4375},{"date":"2024-04-12","close":361391.0625},{"date":"2024-04-15","close":366792.3125},{"date":"2024-04-16","close":366301.2812},{"date":"2024-04-17","close":379067.8125},{"date":"2024-04-18","close":374648.6562},{"date":"2024-04-19","close":364337.1875},{"date":"2024-04-22","close":375630.6562},{"date":"2024-04-23","close":384960.0625},{"date":"2024-04-24","close":383487.0},{"date":"2024-04-25","close":368756.375},{"date":"2024-04-26","close":384960.0625},{"date":"2024-04-29","close":389379.2188},{"date":"2024-04-30","close":412457.1875},{"date":"2024-05-02","close":417858.4375},{"date":"2024-05-03","close":424241.6875},{"date":"2024-05-07","close":428660.875},{"date":"2024-05-08","close":429151.9062},{"date":"2024-05-09","close":450756.7812},{"date":"2024-05-10","close":457631.0938},{"date":"2024-05-13","close":447319.6875},{"date":"2024-05-14","close":441918.4375},{"date":"2024-05-16","close":446828.625},{"date":"2024-05-17","close":439954.375},{"date":"2024-05-20","close":436026.1875},{"date":"2024-05-21","close":441427.4375},{"date":"2024-05-22","close":460577.1875},{"date":"2024-05-23","close":451738.8438},{"date":"2024-05-24","close":446337.5938},{"date":"2024-05-27","close":442409.4375},{"date":"2024-05-28","close":427187.8125},{"date":"2024-05-29","close":422277.625},{"date":"2024-05-30","close":414912.3125},{"date":"2024-05-31","close":410002.0938},{"date":"2024-06-03","close":416876.4062},{"date":"2024-06-04","close":395271.5},{"date":"2024-06-05","close":403127.8125},{"date":"2024-06-07","close":407056.0},{"date":"2024-06-10","close":392816.375},{"date":"2024-06-11","close":394289.4688},{"date":"2024-06-12","close":396253.5312},{"date":"2024-06-13","close":392816.375},{"date":"2024-06-14","close":393798.4062},{"date":"2024-06-17","close":385451.0625},{"date":"2024-06-18","close":381522.875},{"date":"2024-06-19","close":374648.6562},{"date":"2024-06-20","close":366301.2812},{"date":"2024-06-21","close":362373.0938},{"date":"2024-06-24","close":353534.75},{"date":"2024-06-25","close":356480.8438},{"date":"2024-06-26","close":356971.9062},{"date":"2024-06-27","close":345187.375},{"date":"2024-06-28","close":339295.125},{"date":"2024-07-01","close":355007.8125},{"date":"2024-07-02","close":353534.75},{"date":"2024-07-03","close":343714.3438},{"date":"2024-07-04","close":341750.2812},{"date":"2024-07-05","close":342241.2812},{"date":"2024-07-08","close":349606.5938},{"date":"2024-07-09","close":352061.6875},{"date":"2024-07-10","close":351079.6562},{"date":"2024-07-11","close":354025.7812},{"date":"2024-07-12","close":353534.75},{"date":"2024-07-15","close":347151.5},{"date":"2024-07-16","close":335366.9688},{"date":"2024-07-17","close":343714.3438},{"date":"2024-07-18","close":347642.5},{"date":"2024-07-19","close":336349.0312},{"date":"2024-07-22","close":340277.1875},{"date":"2024-07-23","close":333402.9062},{"date":"2024-07-24","close":336840.0312},{"date":"2024-07-25","close":335366.9688},{"date":"2024-07-26","close":344696.375},{"date":"2024-07-29","close":352552.7188},{"date":"2024-07-30","close":346169.4375},{"date":"2024-07-31","close":345678.4375},{"date":"2024-08-01","close":343714.3438},{"date":"2024-08-02","close":347642.5},{"date":"2024-08-05","close":321127.4062},{"date":"2024-08-06","close":338804.125},{"date":"2024-08-07","close":343714.3438},{"date":"2024-08-08","close":343714.3438},{"date":"2024-08-09","close":332420.875},{"date":"2024-08-12","close":334384.9688},{"date":"2024-08-13","close":324073.5312},{"date":"2024-08-14","close":330947.8125},{"date":"2024-08-16","close":329965.75},{"date":"2024-08-19","close":331929.875},{"date":"2024-08-20","close":332420.875},{"date":"2024-08-21","close":332420.875},{"date":"2024-08-22","close":333893.9375},{"date":"2024-08-23","close":335366.9688},{"date":"2024-08-26","close":330456.7812},{"date":"2024-08-27","close":339295.125},{"date":"2024-08-28","close":353043.75},{"date":"2024-08-29","close":348624.5312},{"date":"2024-08-30","close":348133.5},{"date":"2024-09-02","close":354025.7812},{"date":"2024-09-03","close":348624.5312},{"date":"2024-09-04","close":332420.875},{"date":"2024-09-05","close":337822.0938},{"date":"2024-09-06","close":332911.9062},{"date":"2024-09-09","close":339786.1562},{"date":"2024-09-10","close":339786.1562},{"date":"2024-09-11","close":350097.5938},{"date":"2024-09-12","close":356971.9062},{"date":"2024-09-13","close":343714.3438},{"date":"2024-09-19","close":343223.3125},{"date":"2024-09-20","close":343223.3125},{"date":"2024-09-23","close":345678.4375},{"date":"2024-09-24","close":348624.5312},{"date":"2024-09-25","close":367283.3125},{"date":"2024-09-26","close":357462.9062},{"date":"2024-09-27","close":376612.7188},{"date":"2024-09-30","close":372193.5312},{"date":"2024-10-02","close":374157.625},{"date":"2024-10-04","close":376121.7188},{"date":"2024-10-07","close":377594.75},{"date":"2024-10-08","close":347151.5},{"date":"2024-10-10","close":351570.6562},{"date":"2024-10-11","close":347642.5},{"date":"2024-10-14","close":347642.5},{"date":"2024-10-15","close":347642.5},{"date":"2024-10-16","close":344696.375},{"date":"2024-10-17","close":344205.375},{"date":"2024-10-18","close":342732.3125},{"date":"2024-10-21","close":342241.2812},{"date":"2024-10-22","close":341259.2188},{"date":"2024-10-23","close":347642.5},{"date":"2024-10-24","close":348133.5},{"date":"2024-10-25","close":339786.1562},{"date":"2024-10-28","close":345187.375},{"date":"2024-10-29","close":343714.3438},{"date":"2024-10-30","close":323582.5},{"date":"2024-10-31","close":325546.5625},{"date":"2024-11-01","close":326037.625},{"date":"2024-11-04","close":331929.875},{"date":"2024-11-05","close":332911.9062},{"date":"2024-11-06","close":330947.8125},{"date":"2024-11-07","close":336349.0312},{"date":"2024-11-08","close":340768.1875},{"date":"2024-11-11","close":340768.1875},{"date":"2024-11-12","close":328492.6875},{"date":"2024-11-13","close":326528.625},{"date":"2024-11-14","close":350588.5938},{"date":"2024-11-15","close":331929.875},{"date":"2024-11-18","close":330947.8125},{"date":"2024-11-19","close":328001.6875},{"date":"2024-11-20","close":315235.1562},{"date":"2024-11-21","close":308360.8438},{"date":"2024-11-22","close":319654.3125},{"date":"2024-11-25","close":320145.3125},{"date":"2024-11-26","close":318672.2812},{"date":"2024-11-27","close":314744.125},{"date":"2024-11-28","close":314253.0938},{"date":"2024-11-29","close":304923.7188},{"date":"2024-12-02","close":310324.9375},{"date":"2024-12-03","close":321618.4062},{"date":"2024-12-04","close":318672.2812},{"date":"2024-12-05","close":318672.2812},{"date":"2024-12-06","close":321127.4062},{"date":"2024-12-09","close":325055.5625},{"date":"2024-12-10","close":328001.6875},{"date":"2024-12-11","close":328492.6875},{"date":"2024-12-12","close":332911.9062},{"date":"2024-12-13","close":331438.8125},{"date":"2024-12-16","close":331438.8125},{"date":"2024-12-17","close":316217.1875},{"date":"2024-12-18","close":315235.1562},{"date":"2024-12-19","close":310816.0},{"date":"2024-12-20","close":305905.75},{"date":"2024-12-23","close":307869.8438},{"date":"2024-12-24","close":306396.75},{"date":"2024-12-26","close":303941.6875},{"date":"2024-12-27","close":301486.5938},{"date":"2024-12-30","close":299522.5312},{"date":"2025-01-02","close":300995.5938},{"date":"2025-01-03","close":306396.75},{"date":"2025-01-06","close":306396.75},{"date":"2025-01-07","close":305414.75},{"date":"2025-01-08","close":305414.75},{"date":"2025-01-09","close":306396.75},{"date":"2025-01-10","close":300504.5312},{"date":"2025-01-13","close":295594.3438},{"date":"2025-01-14","close":296085.3438},{"date":"2025-01-15","close":295103.2812},{"date":"2025-01-16","close":296576.3438},{"date":"2025-01-17","close":297558.4062},{"date":"2025-01-20","close":290684.125},{"date":"2025-01-21","close":292157.1875},{"date":"2025-01-22","close":295594.3438},{"date":"2025-01-23","close":292648.2188},{"date":"2025-01-24","close":292157.1875},{"date":"2025-01-31","close":301486.5938},{"date":"2025-02-03","close":295103.2812},{"date":"2025-02-04","close":290684.125},{"date":"2025-02-05","close":305414.75},{"date":"2025-02-06","close":303450.6562},{"date":"2025-02-07","close":303941.6875},{"date":"2025-02-10","close":298540.4375},{"date":"2025-02-11","close":303941.6875},{"date":"2025-02-12","close":303450.6562},{"date":"2025-02-13","close":310324.9375},{"date":"2025-02-14","close":303450.6562},{"date":"2025-02-17","close":309342.9062},{"date":"2025-02-18","close":306396.75},{"date":"2025-02-19","close":309833.9062},{"date":"2025-02-20","close":328983.7188},{"date":"2025-02-21","close":324073.5312},{"date":"2025-02-24","close":321127.4062},{"date":"2025-02-25","close":314744.125},{"date":"2025-02-26","close":315235.1562},{"date":"2025-02-27","close":314744.125},{"date":"2025-02-28","close":313762.0938},{"date":"2025-03-04","close":313762.0938},{"date":"2025-03-05","close":310816.0},{"date":"2025-03-06","close":312780.0625},{"date":"2025-03-07","close":313762.0938},{"date":"2025-03-10","close":313271.0625},{"date":"2025-03-11","close":317199.2188},{"date":"2025-03-12","close":324073.5312},{"date":"2025-03-13","close":321127.4062},{"date":"2025-03-14","close":321127.4062},{"date":"2025-03-17","close":322109.4375},{"date":"2025-03-18","close":319163.3125},{"date":"2025-03-19","close":319654.3125},{"date":"2025-03-20","close":318672.2812},{"date":"2025-03-21","close":320636.4062},{"date":"2025-03-24","close":318181.25},{"date":"2025-03-25","close":317199.2188},{"date":"2025-03-26","close":319163.3125},{"date":"2025-03-27","close":323091.4688},{"date":"2025-03-28","close":329047.0625},{"date":"2025-03-31","close":310187.6875},{"date":"2025-04-01","close":310187.6875},{"date":"2025-04-02","close":308202.4688},{"date":"2025-04-03","close":312669.1875},{"date":"2025-04-04","close":313661.75},{"date":"2025-04-07","close":302743.1875},{"date":"2025-04-08","close":297283.875},{"date":"2025-04-09","close":287854.1562},{"date":"2025-04-10","close":307209.875},{"date":"2025-04-11","close":310187.6875},{"date":"2025-04-14","close":308202.4688},{"date":"2025-04-15","close":307209.875},{"date":"2025-04-16","close":310187.6875},{"date":"2025-04-17","close":312669.1875},{"date":"2025-04-18","close":308202.4688},{"date":"2025-04-21","close":319617.375},{"date":"2025-04-22","close":318624.7812},{"date":"2025-04-23","close":319121.0625},{"date":"2025-04-24","close":319617.375},{"date":"2025-04-25","close":317135.875},{"date":"2025-04-28","close":316639.5625},{"date":"2025-04-29","close":338476.7812},{"date":"2025-04-30","close":335002.6562},{"date":"2025-05-02","close":335002.6562},{"date":"2025-05-07","close":327061.875},{"date":"2025-05-08","close":327061.875},{"date":"2025-05-09","close":324084.0938},{"date":"2025-05-12","close":320609.9688},{"date":"2025-05-13","close":322595.1875},{"date":"2025-05-14","close":321106.2812},{"date":"2025-05-15","close":317632.1562},{"date":"2025-05-16","close":313661.75},{"date":"2025-05-19","close":309691.3438},{"date":"2025-05-20","close":309691.3438},{"date":"2025-05-21","close":309195.0625},{"date":"2025-05-22","close":307209.875},{"date":"2025-05-23","close":314654.375},{"date":"2025-05-26","close":318128.4688},{"date":"2025-05-27","close":322098.875},{"date":"2025-05-28","close":323091.4688},{"date":"2025-05-29","close":325076.6562},{"date":"2025-05-30","close":323587.75},{"date":"2025-06-02","close":320113.6875},{"date":"2025-06-04","close":327558.1875},{"date":"2025-06-05","close":337980.5},{"date":"2025-06-09","close":337980.5},{"date":"2025-06-10","close":343936.0938},{"date":"2025-06-11","close":342943.4688},{"date":"2025-06-12","close":339965.6875},{"date":"2025-06-13","close":332024.875},{"date":"2025-06-16","close":336491.5938},{"date":"2025-06-17","close":334010.0938},{"date":"2025-06-18","close":336491.5938},{"date":"2025-06-19","close":335995.2812},{"date":"2025-06-20","close":345921.2812},{"date":"2025-06-23","close":338973.0625},{"date":"2025-06-24","close":346913.875},{"date":"2025-06-25","close":338973.0625},{"date":"2025-06-26","close":332024.875},{"date":"2025-06-27","close":322595.1875},{"date":"2025-06-30","close":317135.875},{"date":"2025-07-01","close":318128.4688},{"date":"2025-07-02","close":321602.5625},{"date":"2025-07-03","close":324580.375},{"date":"2025-07-04","close":321602.5625},{"date":"2025-07-07","close":319617.375},{"date":"2025-07-08","close":321602.5625},{"date":"2025-07-09","close":319617.375},{"date":"2025-07-10","close":326565.5625},{"date":"2025-07-11","close":327061.875},{"date":"2025-07-14","close":334884.1562},{"date":"2025-07-15","close":328956.9688},{"date":"2025-07-16","close":324511.625},{"date":"2025-07-17","close":326981.2812},{"date":"2025-07-18","close":326487.375},{"date":"2025-07-21","close":326487.375},{"date":"2025-07-22","close":326981.2812},{"date":"2025-07-23","close":327475.2188},{"date":"2025-07-24","close":325005.5625},{"date":"2025-07-25","close":323029.8438},{"date":"2025-07-28","close":322535.9062},{"date":"2025-07-29","close":319572.3438},{"date":"2025-07-30","close":317596.5938},{"date":"2025-07-31","close":312163.375},{"date":"2025-08-01","close":289442.625},{"date":"2025-08-04","close":294875.875},{"date":"2025-08-05","close":290924.4375},{"date":"2025-08-06","close":293394.0625},{"date":"2025-08-07","close":295369.7812},{"date":"2025-08-08","close":294381.9375},{"date":"2025-08-11","close":293888.0},{"date":"2025-08-12","close":291418.3438},{"date":"2025-08-13","close":292900.125},{"date":"2025-08-14","close":302812.1562},{"date":"2025-08-18","close":293891.3125},{"date":"2025-08-19","close":298847.3438},{"date":"2025-08-20","close":299342.9375},{"date":"2025-08-21","close":300334.1562},{"date":"2025-08-22","close":297360.5312},{"date":"2025-08-25","close":295378.1562},{"date":"2025-08-26","close":299342.9375},{"date":"2025-08-27","close":296369.3438},{"date":"2025-08-28","close":295873.75},{"date":"2025-08-29","close":292900.1562},{"date":"2025-09-01","close":289926.5312},{"date":"2025-09-02","close":289430.9062},{"date":"2025-09-03","close":290917.7188},{"date":"2025-09-04","close":291413.3438},{"date":"2025-09-05","close":293891.3125},{"date":"2025-09-08","close":290917.7188},{"date":"2025-09-09","close":290422.125},{"date":"2025-09-10","close":289926.5312},{"date":"2025-09-11","close":291413.3438},{"date":"2025-09-12","close":291413.3438},{"date":"2025-09-15","close":288935.3125},{"date":"2025-09-16","close":288439.75},{"date":"2025-09-17","close":288935.3125},{"date":"2025-09-18","close":288935.3125},{"date":"2025-09-19","close":292000.0},{"date":"2025-09-22","close":289430.9062},{"date":"2025-09-23","close":281501.3125},{"date":"2025-09-24","close":282988.125},{"date":"2025-09-25","close":283979.3125},{"date":"2025-09-26","close":278527.7188},{"date":"2025-09-29","close":282988.125},{"date":"2025-09-30","close":283483.7188},{"date":"2025-10-01","close":283979.3125},{"date":"2025-10-02","close":284474.9375},{"date":"2025-10-10","close":286457.3125},{"date":"2025-10-13","close":286952.9375},{"date":"2025-10-14","close":280014.5312},{"date":"2025-10-15","close":279518.9062},{"date":"2025-10-16","close":281005.6875},{"date":"2025-10-17","close":279023.3125},{"date":"2025-10-20","close":279023.3125},{"date":"2025-10-21","close":279518.9062},{"date":"2025-10-22","close":285466.0938},{"date":"2025-10-23","close":281005.6875},{"date":"2025-10-24","close":281501.3125},{"date":"2025-10-27","close":283979.3125},{"date":"2025-10-28","close":287944.125},{"date":"2025-10-29","close":285466.0938},{"date":"2025-10-30","close":284474.9375},{"date":"2025-10-31","close":281996.9062},{"date":"2025-11-03","close":283979.3125},{"date":"2025-11-04","close":288439.75},{"date":"2025-11-05","close":283483.7188},{"date":"2025-11-06","close":283483.7188},{"date":"2025-11-07","close":286457.3125},{"date":"2025-11-10","close":285961.7188},{"date":"2025-11-11","close":288439.75},{"date":"2025-11-12","close":295873.75},{"date":"2025-11-13","close":298351.75},{"date":"2025-11-14","close":291413.3438},{"date":"2025-11-17","close":286457.3125},{"date":"2025-11-18","close":278527.7188},{"date":"2025-11-19","close":283483.7188},{"date":"2025-11-20","close":293891.3125},{"date":"2025-11-21","close":292404.5312},{"date":"2025-11-24","close":286457.3125},{"date":"2025-11-25","close":280014.5312},{"date":"2025-11-26","close":282988.125},{"date":"2025-11-27","close":277040.875},{"date":"2025-11-28","close":274067.2812},{"date":"2025-12-01","close":273571.6875},{"date":"2025-12-02","close":273571.6875},{"date":"2025-12-03","close":274067.2812},{"date":"2025-12-04","close":269111.2812},{"date":"2025-12-05","close":270102.5},{"date":"2025-12-08","close":268120.0938},{"date":"2025-12-09","close":265146.4688},{"date":"2025-12-10","close":260686.0781},{"date":"2025-12-11","close":256721.2656},{"date":"2025-12-12","close":260686.0781},{"date":"2025-12-15","close":264650.9062},{"date":"2025-12-16","close":263659.6875},{"date":"2025-12-17","close":263659.6875},{"date":"2025-12-18","close":260190.4688},{"date":"2025-12-19","close":261677.2969},{"date":"2025-12-22","close":261181.6719},{"date":"2025-12-23","close":260686.0781},{"date":"2025-12-24","close":261677.2969},{"date":"2025-12-26","close":257712.4688},{"date":"2025-12-29","close":255730.0781},{"date":"2025-12-30","close":256225.6562},{"date":"2026-01-02","close":267624.5},{"date":"2026-01-05","close":264650.9062},{"date":"2026-01-06","close":264155.2812},{"date":"2026-01-07","close":259694.875},{"date":"2026-01-08","close":260190.4688},{"date":"2026-01-09","close":259694.875},{"date":"2026-01-12","close":259694.875},{"date":"2026-01-13","close":259694.875},{"date":"2026-01-14","close":260686.0781},{"date":"2026-01-15","close":260686.0781},{"date":"2026-01-16","close":262172.875},{"date":"2026-01-19","close":261181.6719},{"date":"2026-01-20","close":267624.5},{"date":"2026-01-21","close":267128.875},{"date":"2026-01-22","close":271589.3125},{"date":"2026-01-23","close":271589.3125},{"date":"2026-01-26","close":270598.0938},{"date":"2026-01-27","close":274067.2812},{"date":"2026-01-28","close":272580.5},{"date":"2026-01-29","close":264155.2812},{"date":"2026-01-30","close":260190.4688},{"date":"2026-02-02","close":254738.8594},{"date":"2026-02-03","close":255234.4688},{"date":"2026-02-04","close":262172.875},{"date":"2026-02-05","close":264155.2812},{"date":"2026-02-06","close":259199.2812},{"date":"2026-02-09","close":266137.6875},{"date":"2026-02-10","close":272084.9062},{"date":"2026-02-11","close":269111.2812},{"date":"2026-02-12","close":273571.6875},{"date":"2026-02-13","close":274067.2812},{"date":"2026-02-19","close":276049.7188},{"date":"2026-02-20","close":270598.0938},{"date":"2026-02-23","close":269606.875},{"date":"2026-02-24","close":267128.875},{"date":"2026-02-25","close":265642.0625},{"date":"2026-02-26","close":266633.2812},{"date":"2026-02-27","close":264650.9062},{"date":"2026-03-03","close":251269.6562},{"date":"2026-03-04","close":223020.4062},{"date":"2026-03-05","close":233428.0312},{"date":"2026-03-06","close":245818.0469},{"date":"2026-03-09","close":246809.25},{"date":"2026-03-10","close":242844.4375},{"date":"2026-03-11","close":245818.0469},{"date":"2026-03-12","close":249287.25},{"date":"2026-03-13","close":247304.8594},{"date":"2026-03-16","close":238384.0312},{"date":"2026-03-17","close":240862.0312},{"date":"2026-03-18","close":243340.0469},{"date":"2026-03-19","close":240862.0312},{"date":"2026-03-20","close":253252.0625},{"date":"2026-03-23","close":242844.4375},{"date":"2026-03-24","close":247800.4531},{"date":"2026-03-25","close":244331.25},{"date":"2026-03-26","close":239870.8438},{"date":"2026-03-27","close":245322.4375},{"date":"2026-03-30","close":242834.3906},{"date":"2026-03-31","close":245820.0625},{"date":"2026-04-01","close":252289.0156},{"date":"2026-04-02","close":243829.6094},{"date":"2026-04-03","close":247000.0},{"date":"2026-04-06","close":237858.2812},{"date":"2026-04-07","close":234872.6094},{"date":"2026-04-08","close":245820.0625},{"date":"2026-04-09","close":249800.9531},{"date":"2026-04-10","close":247810.5156},{"date":"2026-04-13","close":247312.8906},{"date":"2026-04-14","close":247810.5156},{"date":"2026-04-15","close":247810.5156},{"date":"2026-04-16","close":252289.0156},{"date":"2026-04-17","close":253781.8438},{"date":"2026-04-20","close":250298.5625},{"date":"2026-04-21","close":249303.3438},{"date":"2026-04-22","close":248805.7344},{"date":"2026-04-23","close":245820.0625},{"date":"2026-04-24","close":251791.4062},{"date":"2026-04-27","close":252786.625},{"date":"2026-04-28","close":253781.8438},{"date":"2026-04-29","close":253284.2344},{"date":"2026-04-30","close":252786.625},{"date":"2026-05-04","close":278164.8125},{"date":"2026-05-06","close":266222.125},{"date":"2026-05-07","close":273686.3125},{"date":"2026-05-08","close":274183.9062},{"date":"2026-05-11","close":267217.3438},{"date":"2026-05-12","close":262738.8438},{"date":"2026-05-13","close":255274.6875},{"date":"2026-05-14","close":281648.0938},{"date":"2026-05-15","close":266719.75},{"date":"2026-05-18","close":258260.3438},{"date":"2026-05-19","close":258757.9531},{"date":"2026-05-20","close":247312.8906},{"date":"2026-05-21","close":250796.1719},{"date":"2026-05-22","close":261246.0156},{"date":"2026-05-26","close":256269.9062},{"date":"2026-05-27","close":251293.7812},{"date":"2026-05-28","close":246815.2812},{"date":"2026-05-29","close":246317.6719},{"date":"2026-06-01","close":247312.8906},{"date":"2026-06-02","close":242834.3906},{"date":"2026-06-04","close":252786.625},{"date":"2026-06-05","close":246815.2812},{"date":"2026-06-08","close":236863.0625},{"date":"2026-06-09","close":240843.9531},{"date":"2026-06-10","close":233379.7812},{"date":"2026-06-11","close":237360.6719},{"date":"2026-06-12","close":240843.9531},{"date":"2026-06-15","close":245322.4531},{"date":"2026-06-16","close":245322.4531},{"date":"2026-06-17","close":238355.8906},{"date":"2026-06-18","close":235867.8281},{"date":"2026-06-19","close":234375.0},{"date":"2026-06-22","close":225418.0},{"date":"2026-06-23","close":224422.7656},{"date":"2026-06-24","close":223925.1562},{"date":"2026-06-25","close":222929.9375},{"date":"2026-06-26","close":213972.9219},{"date":"2026-06-29","close":234872.6094},{"date":"2026-06-30","close":228403.6562},{"date":"2026-07-01","close":234872.6094},{"date":"2026-07-02","close":243829.6094},{"date":"2026-07-03","close":243829.6094},{"date":"2026-07-06","close":246317.6719},{"date":"2026-07-07","close":256767.5156},{"date":"2026-07-08","close":254777.0625},{"date":"2026-07-09","close":239848.7188},{"date":"2026-07-10","close":243829.6094},{"date":"2026-07-13","close":247312.8906},{"date":"2026-07-14","close":239351.1094},{"date":"2026-07-15","close":236863.0625},{"date":"2026-07-16","close":245322.4531},{"date":"2026-07-20","close":243829.6094},{"date":"2026-07-21","close":243829.6094},{"date":"2026-07-22","close":242834.3906},{"date":"2026-07-23","close":246815.2812},{"date":"2026-07-24","close":247312.8906},{"date":"2026-07-27","close":254777.0625},{"date":"2026-07-28","close":254279.4531},{"date":"2026-07-29","close":261743.625},{"date":"2026-07-30","close":290605.0938},{"date":"2026-07-31","close":285628.9688},{"date":"2026-08-03","close":282145.6875},{"date":"2026-08-04","close":290107.4688},{"date":"2026-08-05","close":291102.7188},{"date":"2026-08-06","close":322452.2188},{"date":"2026-08-07","close":331906.8438},{"date":"2026-08-10","close":318471.3438},{"date":"2026-08-11","close":316978.5},{"date":"2026-08-12","close":312500.0},{"date":"2026-08-13","close":303500.0},{"date":"2026-08-14","close":307500.0},{"date":"2026-08-18","close":300000.0},{"date":"2026-08-19","close":302000.0},{"date":"2026-08-20","close":304500.0},{"date":"2026-08-21","close":313000.0},{"date":"2026-08-24","close":316000.0},{"date":"2026-08-25","close":316000.0},{"date":"2026-08-26","close":311000.0},{"date":"2026-08-27","close":298500.0},{"date":"2026-08-28","close":318000.0},{"date":"2026-08-31","close":313000.0},{"date":"2026-09-01","close":306000.0},{"date":"2026-09-02","close":297000.0},{"date":"2026-09-03","close":291500.0},{"date":"2026-09-04","close":294000.0},{"date":"2026-09-07","close":293000.0},{"date":"2026-09-08","close":290000.0},{"date":"2026-09-09","close":291500.0},{"date":"2026-09-10","close":295000.0},{"date":"2026-09-11","close":291000.0},{"date":"2026-09-14","close":297000.0},{"date":"2026-09-15","close":302500.0},{"date":"2026-09-16","close":300000.0},{"date":"2026-09-17","close":296000.0},{"date":"2026-09-18","close":293500.0},{"date":"2026-09-21","close":299000.0},{"date":"2026-09-22","close":296000.0},{"date":"2026-09-23","close":293500.0},{"date":"2026-09-28","close":291500.0},{"date":"2026-09-29","close":281000.0},{"date":"2026-09-30","close":270500.0},{"date":"2026-10-01","close":273000.0},{"date":"2026-10-02","close":271500.0},{"date":"2026-10-06","close":267000.0},{"date":"2026-10-07","close":270500.0},{"date":"2026-10-08","close":266000.0},{"date":"2026-10-12","close":260500.0},{"date":"2026-10-13","close":261500.0},{"date":"2026-10-14","close":263000.0},{"date":"2026-10-15","close":266500.0},{"date":"2026-10-16","close":275500.0},{"date":"2026-10-19","close":275000.0},{"date":"2026-10-20","close":272000.0},{"date":"2026-10-21","close":271000.0},{"date":"2026-10-22","close":266500.0},{"date":"2026-10-23","close":266000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3553.0,"foreign_net":1932.0,"institution_net":1621.0},{"date":"2026-10-21","retail_net":-611.0,"foreign_net":2326.0,"institution_net":-1715.0},{"date":"2026-10-20","retail_net":-2996.0,"foreign_net":-4375.0,"institution_net":7371.0},{"date":"2026-10-19","retail_net":1145.0,"foreign_net":-2139.0,"institution_net":994.0},{"date":"2026-10-16","retail_net":-19271.0,"foreign_net":-7982.0,"institution_net":27253.0},{"date":"2026-10-15","retail_net":-26580.0,"foreign_net":12363.0,"institution_net":14217.0},{"date":"2026-10-14","retail_net":-1137.0,"foreign_net":8599.0,"institution_net":-7462.0},{"date":"2026-10-13","retail_net":-9249.0,"foreign_net":3755.0,"institution_net":5494.0},{"date":"2026-10-12","retail_net":649.0,"foreign_net":12061.0,"institution_net":-12710.0},{"date":"2026-10-08","retail_net":1057.0,"foreign_net":-3213.0,"institution_net":2156.0},{"date":"2026-10-07","retail_net":-11799.0,"foreign_net":1067.0,"institution_net":10732.0},{"date":"2026-10-06","retail_net":18221.0,"foreign_net":-1492.0,"institution_net":-16729.0},{"date":"2026-10-02","retail_net":10473.0,"foreign_net":12576.0,"institution_net":-23049.0},{"date":"2026-10-01","retail_net":-8325.0,"foreign_net":7169.0,"institution_net":1156.0},{"date":"2026-09-30","retail_net":18372.0,"foreign_net":-15113.0,"institution_net":-3259.0},{"date":"2026-09-29","retail_net":12232.0,"foreign_net":-27836.0,"institution_net":15604.0},{"date":"2026-09-28","retail_net":1138.0,"foreign_net":-10597.0,"institution_net":9459.0},{"date":"2026-09-23","retail_net":-439.0,"foreign_net":3270.0,"institution_net":-2831.0},{"date":"2026-09-22","retail_net":-999.0,"foreign_net":-724.0,"institution_net":1723.0},{"date":"2026-09-21","retail_net":-8180.0,"foreign_net":-3437.0,"institution_net":11617.0},{"date":"2026-09-18","retail_net":1679.0,"foreign_net":-10012.0,"institution_net":8333.0},{"date":"2026-09-17","retail_net":1362.0,"foreign_net":-5081.0,"institution_net":3719.0},{"date":"2026-09-16","retail_net":-1144.0,"foreign_net":2899.0,"institution_net":-1755.0},{"date":"2026-09-15","retail_net":-15816.0,"foreign_net":-25532.0,"institution_net":41348.0},{"date":"2026-09-14","retail_net":-19431.0,"foreign_net":1429.0,"institution_net":18002.0},{"date":"2026-09-11","retail_net":-3599.0,"foreign_net":18857.0,"institution_net":-15258.0},{"date":"2026-09-10","retail_net":-8284.0,"foreign_net":-6917.0,"institution_net":15201.0},{"date":"2026-09-09","retail_net":-2725.0,"foreign_net":12854.0,"institution_net":-10129.0},{"date":"2026-09-08","retail_net":256.0,"foreign_net":15756.0,"institution_net":-16012.0},{"date":"2026-09-07","retail_net":2453.0,"foreign_net":-2596.0,"institution_net":143.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-3553.0,"foreign_net":1932.0,"institution_net":1621.0},"d3":{"retail_net":-7160.0,"foreign_net":-117.0,"institution_net":7277.0},"d7":{"retail_net":-53003.0,"foreign_net":10724.0,"institution_net":42279.0},"d14":{"retail_net":-51976.0,"foreign_net":42647.0,"institution_net":9329.0},"d30":{"retail_net":-75101.0,"foreign_net":-10133.0,"institution_net":85234.0}},"analysis":"최근 5일 외국인 순매수 -1.02만, 기관 순매수 3.55만. 30일 누적: 외국인 -1.01만, 기관 8.52만.","foreign_flow":-10238.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":35524.0},"insider_trades":[],"price_analysis":{"current":262500.0,"low_30d":255000.0,"support":260700.0,"high_30d":312000.0,"change_1d":-1.5,"change_7d":-4.2,"change_30d":-9.1,"resistance":306300.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.96,"per":27.7,"quarter":"2024-Q2"},{"pbr":1.03,"per":33.5,"quarter":"2024-Q3"},{"pbr":0.85,"per":22.92,"quarter":"2024-Q4"},{"pbr":0.87,"per":24.91,"quarter":"2025-Q1"},{"pbr":0.89,"per":39.38,"quarter":"2025-Q2"},{"pbr":0.79,"per":58.59,"quarter":"2025-Q3"},{"pbr":0.74,"per":null,"quarter":"2025-Q4"},{"pbr":0.7,"per":null,"quarter":"2026-Q1"},{"pbr":0.64,"per":null,"quarter":"2026-Q2"},{"pbr":0.68,"per":null,"quarter":"현재"}],"timeline":[{"close":339295.125,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":372193.5312,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":299522.5312,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":310187.6875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":317135.875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":283483.7188,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":256225.6562,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":245820.0625,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":228403.6562,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.83,"pbr_5y_low":0.64,"per_5y_avg":34.5,"per_5y_low":22.92,"current_pbr":0.68,"current_per":null,"pbr_5y_high":1.03,"per_5y_high":58.59,"pbr_5y_median":0.85,"per_5y_median":30.6,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.1%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -15,213, PBR 0.68x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.34,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.25,"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":51.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.96,"per":27.7,"close":339295.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.03,"per":33.5,"close":372193.5312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":22.92,"close":299522.5312,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.87,"per":24.91,"close":310187.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.89,"per":39.38,"close":317135.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.79,"per":58.59,"close":283483.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":null,"close":256225.6562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":null,"close":245820.0625,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":228403.6562,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"1.3%"}],"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":5074.9,"pbr":null,"per":null,"roa":0.010744763201525693,"roe":0.013436021859997684,"revenue":1657417975831.0,"market_cap":null,"net_income":77601645320.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5198928020784673,"total_assets":7222275992921.0,"total_equity":5775641490361.0,"profit_margin":0.04682080588699535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":102782128736.0,"operating_margin":0.06201340291634454},{"eps":-5688.0,"pbr":0.86,"per":null,"roa":0.012501407845350284,"roe":0.01562648080311957,"revenue":1576592750887.0,"market_cap":4277000000000.0,"net_income":88748514992.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5158686231605623,"total_assets":7099081646633.0,"total_equity":5679366717955.0,"profit_margin":0.05629133772311815,"dividend_yield":0.72,"fiscal_quarter":"Q1","operating_income":107831141908.0,"operating_margin":0.06839505119336213},{"eps":-16099.962556224764,"pbr":null,"per":null,"roa":-0.036568622969986184,"roe":-0.045097003294224336,"revenue":1472789595070.0,"market_cap":null,"net_income":-251203897379.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4828750014289711,"total_assets":6869383558281.0,"total_equity":5570301328895.0,"profit_margin":-0.1705633297654174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-72689873876.0,"operating_margin":-0.0493552331706588},{"eps":1499.897741895954,"pbr":null,"per":null,"roa":0.003236628534098449,"roe":0.004044048675643228,"revenue":1579950874205.0,"market_cap":null,"net_income":23402548740.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.47441808797071766,"total_assets":7230532788502.0,"total_equity":5786910746389.0,"profit_margin":0.014812200253869095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":46195070525.0,"operating_margin":0.02923829549336111},{"eps":2471.5681642838595,"pbr":null,"per":null,"roa":0.005304446695576826,"roe":0.006698650638007925,"revenue":1604872243862.0,"market_cap":null,"net_income":38563291892.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5020251271043101,"total_assets":7269993291507.0,"total_equity":5756874626838.0,"profit_margin":0.024028885812867225,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":54814037403.0,"operating_margin":0.034154766905990154},{"eps":6630.8175063480285,"pbr":null,"per":null,"roa":0.013679964792459743,"roe":0.018021096214585072,"revenue":1697877264205.0,"market_cap":null,"net_income":103459072938.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.517221286419776,"total_assets":7562817193435.0,"total_equity":5740997756522.0,"profit_margin":0.06093436499748574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":142369362877.0,"operating_margin":0.08385138659811306},{"eps":-5763.74046447265,"pbr":null,"per":null,"roa":-0.012143248355120857,"roe":-0.015816310123157956,"revenue":1609919798447.0,"market_cap":null,"net_income":-89930275496.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5060363106173825,"total_assets":7405784092201.0,"total_equity":5685920091079.0,"profit_margin":-0.055860096622670725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43396174025.0,"operating_margin":0.026955488134788996},{"eps":4713.702135764792,"pbr":null,"per":null,"roa":0.009662707197239951,"roe":0.012674647323817151,"revenue":1713627379529.0,"market_cap":null,"net_income":73546776488.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5118139876873725,"total_assets":7611404856499.0,"total_equity":5802668477394.0,"profit_margin":0.04291876831952506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":106078947680.0,"operating_margin":0.06190315873054992},{"eps":6870.850484172167,"pbr":null,"per":null,"roa":0.01421706149596695,"roe":0.018822390945280158,"revenue":1759670347652.0,"market_cap":null,"net_income":107204250563.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5354614675670721,"total_assets":7540535053141.0,"total_equity":5695570285128.0,"profit_margin":0.06092291701456867,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":158537063877.0,"operating_margin":0.09009475217249781},{"eps":7246.599835994606,"pbr":null,"per":null,"roa":0.015207034083837025,"roe":0.02020213687512455,"revenue":1728701231113.0,"market_cap":null,"net_income":113066978584.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.536159965442527,"total_assets":7435176245457.0,"total_equity":5596783116702.0,"profit_margin":0.065405737295162,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":151033726598.0,"operating_margin":0.08736832246064813},{"eps":-7719.370464833073,"pbr":null,"per":null,"roa":-0.016681265772666806,"roe":-0.021705731247717196,"revenue":1567214950956.0,"market_cap":null,"net_income":-120443506580.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5180854885640992,"total_assets":7220285811725.0,"total_equity":5548926465800.0,"profit_margin":-0.0768519382146843,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":54715831500.0,"operating_margin":0.034912780449563335},{"eps":5849.844007698369,"pbr":null,"per":null,"roa":0.012063107201086245,"roe":0.01620220939014836,"revenue":1746181026542.0,"market_cap":null,"net_income":91273728660.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5281897023967097,"total_assets":7566353107745.0,"total_equity":5633412484812.0,"profit_margin":0.05227048471643936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":128497960202.0,"operating_margin":0.0735879947432869}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12247.9239,"per":27.7,"date":"2024-06","close":339295.12,"source":"reported"},{"eps":12247.9239,"per":28.22,"date":"2024-07","close":345678.44,"source":"reported"},{"eps":12247.9239,"per":28.42,"date":"2024-08","close":348133.5,"source":"reported"},{"eps":11111.782,"per":33.5,"date":"2024-09","close":372193.53,"source":"reported"},{"eps":11111.782,"per":29.3,"date":"2024-10","close":325546.56,"source":"reported"},{"eps":11111.782,"per":27.44,"date":"2024-11","close":304923.72,"source":"reported"},{"eps":13067.412,"per":22.92,"date":"2024-12","close":299522.53,"source":"reported"},{"eps":13067.412,"per":23.07,"date":"2025-01","close":301486.59,"source":"reported"},{"eps":13067.412,"per":24.01,"date":"2025-02","close":313762.09,"source":"reported"},{"eps":12451.6297,"per":24.91,"date":"2025-03","close":310187.69,"source":"reported"},{"eps":12451.6297,"per":26.9,"date":"2025-04","close":335002.66,"source":"reported"},{"eps":12451.6297,"per":25.99,"date":"2025-05","close":323587.75,"source":"reported"},{"eps":8052.3473,"per":39.38,"date":"2025-06","close":317135.88,"source":"reported"},{"eps":8052.3473,"per":38.77,"date":"2025-07","close":312163.38,"source":"reported"},{"eps":8052.3473,"per":36.37,"date":"2025-08","close":292900.16,"source":"reported"},{"eps":4838.5429,"per":58.59,"date":"2025-09","close":283483.72,"source":"reported"},{"eps":4838.5429,"per":58.28,"date":"2025-10","close":281996.91,"source":"reported"},{"eps":4838.5429,"per":56.64,"date":"2025-11","close":274067.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.91,"std":11.72,"count":18,"current":56.64,"lower_1sd":22.19,"upper_1sd":45.63},"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":"LG생활건강","phase":"above-fold","symbol_resolved":true}