{"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":"2026-10-23T09:31:36.201624+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.8,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":88.0,"direction":"higher_better","percentile":91}],"summary":"매출 +15.8%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.7,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.2,"direction":"higher_better","percentile":24}],"summary":"RSI 46","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -26,074원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -26,074, PBR 0.33x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.36,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.07,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.1x","percentile":26}},"signals":[],"summary":"LG화학(051910)은 Technology 섹터 KR 시장 종목입니다, 시가총액 16.17조. 현재가 229,000원, 전일 대비 -4.0%, 30일 -15.2%. ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.74만, 기관 순매도 1.02만.","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":0.47,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.47%","value_pct":0.47},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.07,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.47},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-4488.562962836237,"grade":"D","trend":"하락","atr_14":18321.428571428572,"rsi_14":45.73378839590443,"sma_20":259775.0,"sma_60":265175.0,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(-4488.56)가 시그널선(-2692.84)을 하회합니다(데드크로스). 현재가가 SMA20(259775)과 SMA60(265175) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 239285~280265 (현재 위치 -25%).","bb_lower":239284.819424905,"bb_upper":280265.180575095,"macd_signal":-2692.837964783268},"change_pct":-3.98,"chart_data":[{"date":"2024-10-23","open":314298,"high":325188,"low":310834,"close":321228,"volume":216204,"rsi_14":28.38,"sma_20":344150.0,"sma_60":319816.67,"sma_120":345020.83},{"date":"2024-10-24","open":324693,"high":333107,"low":321228,"close":324693,"volume":258256,"rsi_14":32.89,"sma_20":344600.0,"sma_60":320075.0,"sma_120":344575.0},{"date":"2024-10-25","open":330632,"high":332612,"low":317763,"close":319248,"volume":199007,"rsi_14":32.67,"sma_20":343425.0,"sma_60":320283.33,"sma_120":344154.17},{"date":"2024-10-28","open":319743,"high":339046,"low":319248,"close":335582,"volume":351780,"rsi_14":37.65,"sma_20":342950.0,"sma_60":320716.67,"sma_120":343866.67},{"date":"2024-10-29","open":328652,"high":329147,"low":308854,"close":315288,"volume":726670,"rsi_14":28.64,"sma_20":340975.0,"sma_60":320908.33,"sma_120":343225.0},{"date":"2024-10-30","open":310834,"high":321723,"low":309844,"close":317268,"volume":299121,"rsi_14":31.44,"sma_20":339125.0,"sma_60":321116.67,"sma_120":342541.67},{"date":"2024-10-31","open":313804,"high":316773,"low":310339,"close":310339,"volume":250613,"rsi_14":29.9,"sma_20":336975.0,"sma_60":321258.33,"sma_120":341779.17},{"date":"2024-11-01","open":308854,"high":320238,"low":307369,"close":314793,"volume":221329,"rsi_14":34.15,"sma_20":335200.0,"sma_60":321466.67,"sma_120":341066.67},{"date":"2024-11-04","open":316773,"high":322218,"low":310339,"close":320238,"volume":254453,"rsi_14":40.7,"sma_20":333950.0,"sma_60":321625.0,"sma_120":340412.5},{"date":"2024-11-05","open":317268,"high":322218,"low":316278,"close":318753,"volume":206892,"rsi_14":41.33,"sma_20":332100.0,"sma_60":321850.0,"sma_120":339745.83},{"date":"2024-11-06","open":320238,"high":320733,"low":295985,"close":302419,"volume":485201,"rsi_14":37.85,"sma_20":329325.0,"sma_60":322400.0,"sma_120":338987.5},{"date":"2024-11-07","open":298440,"high":303414,"low":292471,"close":302419,"volume":365149,"rsi_14":38.39,"sma_20":326700.0,"sma_60":322641.67,"sma_120":338212.5},{"date":"2024-11-08","open":298955,"high":309349,"low":298955,"close":299945,"volume":234355,"rsi_14":36.84,"sma_20":324125.0,"sma_60":322858.33,"sma_120":337479.17},{"date":"2024-11-11","open":306379,"high":310339,"low":297965,"close":300935,"volume":286872,"rsi_14":42.47,"sma_20":321800.0,"sma_60":323316.67,"sma_120":336658.33},{"date":"2024-11-12","open":298460,"high":307369,"low":297965,"close":302419,"volume":248157,"rsi_14":39.2,"sma_20":319975.0,"sma_60":323641.67,"sma_120":335837.5},{"date":"2024-11-13","open":296975,"high":299450,"low":284106,"close":286086,"volume":316441,"rsi_14":30.69,"sma_20":317475.0,"sma_60":323625.0,"sma_120":334929.17},{"date":"2024-11-14","open":285591,"high":288561,"low":275197,"close":284601,"volume":432524,"rsi_14":31.96,"sma_20":315275.0,"sma_60":323608.33,"sma_120":334062.5},{"date":"2024-11-15","open":277672,"high":279156,"low":264803,"close":275197,"volume":438875,"rsi_14":16.11,"sma_20":312750.0,"sma_60":323308.33,"sma_120":333175.0},{"date":"2024-11-18","open":272227,"high":289551,"low":272227,"close":286581,"volume":236484,"rsi_14":32.1,"sma_20":310700.0,"sma_60":323258.33,"sma_120":332395.83},{"date":"2024-11-19","open":284106,"high":287571,"low":281136,"close":285591,"volume":259699,"rsi_14":30.0,"sma_20":309225.0,"sma_60":323241.67,"sma_120":331516.67},{"date":"2024-11-20","open":283116,"high":291035,"low":279651,"close":288561,"volume":239227,"rsi_14":35.53,"sma_20":307575.0,"sma_60":323241.67,"sma_120":330662.5},{"date":"2024-11-21","open":287076,"high":294005,"low":285096,"close":291530,"volume":215661,"rsi_14":34.23,"sma_20":305900.0,"sma_60":323183.33,"sma_120":329812.5},{"date":"2024-11-22","open":295490,"high":299945,"low":294005,"close":294995,"volume":240849,"rsi_14":32.41,"sma_20":304675.0,"sma_60":322883.33,"sma_120":329037.5},{"date":"2024-11-25","open":297965,"high":308359,"low":296480,"close":303409,"volume":388539,"rsi_14":40.25,"sma_20":303050.0,"sma_60":322741.67,"sma_120":328504.17},{"date":"2024-11-26","open":300440,"high":307864,"low":299945,"close":303904,"volume":187822,"rsi_14":51.18,"sma_20":302475.0,"sma_60":322575.0,"sma_120":328141.67},{"date":"2024-11-27","open":303409,"high":306874,"low":296480,"close":297965,"volume":164520,"rsi_14":47.79,"sma_20":301500.0,"sma_60":322275.0,"sma_120":327720.83},{"date":"2024-11-28","open":297965,"high":304894,"low":296975,"close":301925,"volume":135494,"rsi_14":51.41,"sma_20":301075.0,"sma_60":322133.33,"sma_120":327283.33},{"date":"2024-11-29","open":299450,"high":300440,"low":280641,"close":281136,"volume":348760,"rsi_14":39.01,"sma_20":299375.0,"sma_60":321525.0,"sma_120":326641.67},{"date":"2024-12-02","open":284601,"high":286086,"low":276187,"close":279651,"volume":207368,"rsi_14":37.36,"sma_20":297325.0,"sma_60":320875.0,"sma_120":325875.0},{"date":"2024-12-03","open":283611,"high":286086,"low":276682,"close":279651,"volume":251104,"rsi_14":45.64,"sma_20":295350.0,"sma_60":319916.67,"sma_120":325045.83},{"date":"2024-12-04","open":268762,"high":276682,"low":265793,"close":273217,"volume":410398,"rsi_14":42.77,"sma_20":293875.0,"sma_60":318966.67,"sma_120":324258.33},{"date":"2024-12-05","open":273217,"high":274702,"low":260348,"close":262328,"volume":356114,"rsi_14":41.98,"sma_20":291925.0,"sma_60":317983.33,"sma_120":323341.67},{"date":"2024-12-06","open":261833,"high":267277,"low":256388,"close":263813,"volume":293620,"rsi_14":33.8,"sma_20":290100.0,"sma_60":317066.67,"sma_120":322466.67},{"date":"2024-12-09","open":254409,"high":256388,"low":243519,"close":244014,"volume":604144,"rsi_14":26.67,"sma_20":287225.0,"sma_60":315983.33,"sma_120":321462.5},{"date":"2024-12-10","open":247974,"high":267277,"low":247974,"close":265298,"volume":436988,"rsi_14":39.17,"sma_20":285350.0,"sma_60":315291.67,"sma_120":320687.5},{"date":"2024-12-11","open":264803,"high":266782,"low":256883,"close":259853,"volume":262560,"rsi_14":35.59,"sma_20":284025.0,"sma_60":314558.33,"sma_120":319916.67},{"date":"2024-12-12","open":262328,"high":267277,"low":258368,"close":264803,"volume":423597,"rsi_14":36.44,"sma_20":283025.0,"sma_60":313758.33,"sma_120":319216.67},{"date":"2024-12-13","open":259853,"high":270742,"low":256388,"close":265793,"volume":245172,"rsi_14":31.9,"sma_20":282550.0,"sma_60":312891.67,"sma_120":318458.33},{"date":"2024-12-16","open":267277,"high":270247,"low":262823,"close":265298,"volume":171458,"rsi_14":31.43,"sma_20":281475.0,"sma_60":312000.0,"sma_120":317679.17},{"date":"2024-12-17","open":261833,"high":263318,"low":251934,"close":254409,"volume":335413,"rsi_14":30.0,"sma_20":279900.0,"sma_60":310958.33,"sma_120":316858.33},{"date":"2024-12-18","open":254409,"high":259853,"low":252924,"close":257378,"volume":325939,"rsi_14":29.36,"sma_20":278325.0,"sma_60":310016.67,"sma_120":316058.33},{"date":"2024-12-19","open":249954,"high":257873,"low":247974,"close":255398,"volume":225833,"rsi_14":35.56,"sma_20":276500.0,"sma_60":309000.0,"sma_120":315283.33},{"date":"2024-12-20","open":257378,"high":258863,"low":251439,"close":254903,"volume":280470,"rsi_14":35.96,"sma_20":274475.0,"sma_60":307525.0,"sma_120":314495.83},{"date":"2024-12-23","open":253419,"high":254903,"low":245499,"close":253419,"volume":226183,"rsi_14":35.36,"sma_20":271950.0,"sma_60":305983.33,"sma_120":313762.5},{"date":"2024-12-24","open":253914,"high":255893,"low":249954,"close":250449,"volume":115503,"rsi_14":36.78,"sma_20":269250.0,"sma_60":304233.33,"sma_120":312991.67},{"date":"2024-12-26","open":251439,"high":251934,"low":244014,"close":245499,"volume":194741,"rsi_14":39.51,"sma_20":266600.0,"sma_60":302408.33,"sma_120":312095.83},{"date":"2024-12-27","open":241540,"high":247479,"low":239560,"close":244509,"volume":229662,"rsi_14":37.89,"sma_20":263700.0,"sma_60":300583.33,"sma_120":311212.5},{"date":"2024-12-30","open":242530,"high":252429,"low":242035,"close":247479,"volume":198781,"rsi_14":52.76,"sma_20":262000.0,"sma_60":298858.33,"sma_120":310295.83},{"date":"2025-01-02","open":247479,"high":249459,"low":237580,"close":240055,"volume":207721,"rsi_14":24.24,"sma_20":260000.0,"sma_60":297091.67,"sma_120":309300.0},{"date":"2025-01-03","open":237085,"high":256388,"low":236590,"close":250944,"volume":363270,"rsi_14":41.82,"sma_20":258550.0,"sma_60":295333.33,"sma_120":308404.17},{"date":"2025-01-06","open":251439,"high":256883,"low":248469,"close":253914,"volume":186799,"rsi_14":39.62,"sma_20":257575.0,"sma_60":293591.67,"sma_120":307537.5},{"date":"2025-01-07","open":257873,"high":261338,"low":252429,"close":252924,"volume":191554,"rsi_14":37.74,"sma_20":257100.0,"sma_60":291908.33,"sma_120":306645.83},{"date":"2025-01-08","open":250449,"high":257378,"low":249459,"close":253914,"volume":264700,"rsi_14":39.25,"sma_20":256600.0,"sma_60":290275.0,"sma_120":305816.67},{"date":"2025-01-09","open":253914,"high":253914,"low":244509,"close":246489,"volume":333340,"rsi_14":42.0,"sma_20":256725.0,"sma_60":288583.33,"sma_120":304837.5},{"date":"2025-01-10","open":246489,"high":247974,"low":242530,"close":242530,"volume":203151,"rsi_14":35.29,"sma_20":255575.0,"sma_60":286966.67,"sma_120":303816.67},{"date":"2025-01-13","open":240055,"high":242530,"low":236590,"close":238570,"volume":209303,"rsi_14":33.96,"sma_20":254500.0,"sma_60":285333.33,"sma_120":302833.33},{"date":"2025-01-14","open":240550,"high":243519,"low":236095,"close":242035,"volume":272203,"rsi_14":38.39,"sma_20":253350.0,"sma_60":283883.33,"sma_120":302025.0},{"date":"2025-01-15","open":242530,"high":245004,"low":237085,"close":237580,"volume":182124,"rsi_14":36.44,"sma_20":251925.0,"sma_60":282408.33,"sma_120":301229.17},{"date":"2025-01-16","open":241540,"high":245499,"low":240550,"close":241540,"volume":187927,"rsi_14":42.5,"sma_20":250725.0,"sma_60":280966.67,"sma_120":300483.33},{"date":"2025-01-17","open":239560,"high":244509,"low":237580,"close":241045,"volume":183472,"rsi_14":45.95,"sma_20":250050.0,"sma_60":279725.0,"sma_120":299733.33},{"date":"2025-01-20","open":244509,"high":250944,"low":244014,"close":249954,"volume":246145,"rsi_14":54.33,"sma_20":249675.0,"sma_60":278525.0,"sma_120":299170.83},{"date":"2025-01-21","open":247974,"high":249954,"low":235600,"close":238075,"volume":260411,"rsi_14":43.45,"sma_20":248800.0,"sma_60":277066.67,"sma_120":298570.83},{"date":"2025-01-22","open":239560,"high":246489,"low":239065,"close":243519,"volume":203935,"rsi_14":52.48,"sma_20":248225.0,"sma_60":275791.67,"sma_120":298037.5},{"date":"2025-01-23","open":242035,"high":242035,"low":237085,"close":238075,"volume":174612,"rsi_14":40.0,"sma_20":247450.0,"sma_60":274150.0,"sma_120":297433.33},{"date":"2025-01-24","open":238570,"high":240055,"low":234610,"close":237085,"volume":205167,"rsi_14":36.51,"sma_20":246775.0,"sma_60":272833.33,"sma_120":296870.83},{"date":"2025-01-31","open":239560,"high":239560,"low":233620,"close":235105,"volume":257381,"rsi_14":35.94,"sma_20":246250.0,"sma_60":271450.0,"sma_120":296283.33},{"date":"2025-02-03","open":232135,"high":232135,"low":219267,"close":219761,"volume":339676,"rsi_14":28.03,"sma_20":245000.0,"sma_60":269925.0,"sma_120":295591.67},{"date":"2025-02-04","open":220256,"high":220751,"low":209367,"close":210852,"volume":670959,"rsi_14":27.5,"sma_20":243150.0,"sma_60":268175.0,"sma_120":294820.83},{"date":"2025-02-05","open":211347,"high":222236,"low":211347,"close":219266,"volume":499007,"rsi_14":36.09,"sma_20":242100.0,"sma_60":266475.0,"sma_120":294050.0},{"date":"2025-02-06","open":217287,"high":219761,"low":214812,"close":219761,"volume":224642,"rsi_14":38.27,"sma_20":240525.0,"sma_60":264808.33,"sma_120":293329.17},{"date":"2025-02-07","open":217782,"high":222236,"low":213822,"close":214812,"volume":322872,"rsi_14":33.33,"sma_20":238550.0,"sma_60":263333.33,"sma_120":292866.67},{"date":"2025-02-10","open":211842,"high":219761,"low":205903,"close":218772,"volume":437549,"rsi_14":38.41,"sma_20":236825.0,"sma_60":261950.0,"sma_120":292295.83},{"date":"2025-02-11","open":219761,"high":223721,"low":215802,"close":219266,"volume":205949,"rsi_14":35.67,"sma_20":235075.0,"sma_60":260591.67,"sma_120":291725.0},{"date":"2025-02-12","open":220256,"high":223226,"low":216297,"close":217782,"volume":209801,"rsi_14":35.22,"sma_20":233625.0,"sma_60":259191.67,"sma_120":291254.17},{"date":"2025-02-13","open":218277,"high":228671,"low":218277,"close":227186,"volume":486366,"rsi_14":35.63,"sma_20":232850.0,"sma_60":257925.0,"sma_120":290783.33},{"date":"2025-02-14","open":228671,"high":229661,"low":224216,"close":225206,"volume":201032,"rsi_14":40.71,"sma_20":232175.0,"sma_60":256900.0,"sma_120":290262.5},{"date":"2025-02-17","open":225206,"high":239065,"low":225206,"close":235105,"volume":342695,"rsi_14":44.3,"sma_20":231825.0,"sma_60":256066.67,"sma_120":289837.5},{"date":"2025-02-18","open":235600,"high":238075,"low":234115,"close":236590,"volume":192906,"rsi_14":48.94,"sma_20":231775.0,"sma_60":255416.67,"sma_120":289362.5},{"date":"2025-02-19","open":235600,"high":246984,"low":235600,"close":243024,"volume":342081,"rsi_14":53.95,"sma_20":231850.0,"sma_60":254683.33,"sma_120":288970.83},{"date":"2025-02-20","open":242530,"high":247479,"low":241540,"close":244014,"volume":296350,"rsi_14":56.0,"sma_20":232000.0,"sma_60":253983.33,"sma_120":288612.5},{"date":"2025-02-21","open":244014,"high":251439,"low":242035,"close":248469,"volume":289285,"rsi_14":72.66,"sma_20":231925.0,"sma_60":253308.33,"sma_120":288275.0},{"date":"2025-02-24","open":246489,"high":255398,"low":245004,"close":252924,"volume":245505,"rsi_14":85.71,"sma_20":232675.0,"sma_60":252658.33,"sma_120":287920.83},{"date":"2025-02-25","open":250944,"high":252429,"low":245499,"close":245994,"volume":196297,"rsi_14":73.28,"sma_20":232800.0,"sma_60":251833.33,"sma_120":287358.33},{"date":"2025-02-26","open":242530,"high":251439,"low":242530,"close":249459,"volume":190782,"rsi_14":74.59,"sma_20":233375.0,"sma_60":250925.0,"sma_120":286833.33},{"date":"2025-02-27","open":247974,"high":249954,"low":245004,"close":248469,"volume":147558,"rsi_14":79.82,"sma_20":233950.0,"sma_60":249991.67,"sma_120":286283.33},{"date":"2025-02-28","open":243025,"high":244014,"low":230651,"close":232135,"volume":498771,"rsi_14":59.71,"sma_20":233800.0,"sma_60":248883.33,"sma_120":285579.17},{"date":"2025-03-04","open":228671,"high":230156,"low":223226,"close":225206,"volume":344750,"rsi_14":53.95,"sma_20":234075.0,"sma_60":247591.67,"sma_120":284862.5},{"date":"2025-03-05","open":227186,"high":233125,"low":221246,"close":228176,"volume":307884,"rsi_14":56.77,"sma_20":234950.0,"sma_60":246700.0,"sma_120":284112.5},{"date":"2025-03-06","open":230651,"high":237580,"low":228671,"close":230651,"volume":201278,"rsi_14":52.48,"sma_20":235525.0,"sma_60":245875.0,"sma_120":283375.0},{"date":"2025-03-07","open":227186,"high":252924,"low":225701,"close":247974,"volume":762489,"rsi_14":63.37,"sma_20":236950.0,"sma_60":245341.67,"sma_120":282629.17},{"date":"2025-03-10","open":251439,"high":251934,"low":238075,"close":244509,"volume":306897,"rsi_14":55.97,"sma_20":238450.0,"sma_60":244858.33,"sma_120":281912.5},{"date":"2025-03-11","open":235105,"high":243519,"low":233620,"close":235600,"volume":247839,"rsi_14":49.43,"sma_20":239300.0,"sma_60":244408.33,"sma_120":281195.83},{"date":"2025-03-12","open":237580,"high":250944,"low":235600,"close":248469,"volume":309456,"rsi_14":52.94,"sma_20":240775.0,"sma_60":244150.0,"sma_120":280608.33},{"date":"2025-03-13","open":251439,"high":251439,"low":240055,"close":240055,"volume":311370,"rsi_14":48.02,"sma_20":241900.0,"sma_60":244083.33,"sma_120":280033.33},{"date":"2025-03-14","open":240055,"high":243024,"low":227681,"close":228671,"volume":402574,"rsi_14":40.74,"sma_20":241975.0,"sma_60":243466.67,"sma_120":279379.17},{"date":"2025-03-17","open":231145,"high":238075,"low":230156,"close":232630,"volume":214597,"rsi_14":40.47,"sma_20":242350.0,"sma_60":243008.33,"sma_120":278783.33},{"date":"2025-03-18","open":235105,"high":240550,"low":229166,"close":229166,"volume":222768,"rsi_14":41.83,"sma_20":242050.0,"sma_60":242408.33,"sma_120":278083.33},{"date":"2025-03-19","open":234610,"high":248964,"low":234115,"close":239560,"volume":611502,"rsi_14":45.5,"sma_20":242200.0,"sma_60":241966.67,"sma_120":277429.17},{"date":"2025-03-20","open":243519,"high":259358,"low":242530,"close":254409,"volume":673739,"rsi_14":52.4,"sma_20":242775.0,"sma_60":241783.33,"sma_120":276891.67},{"date":"2025-03-21","open":256388,"high":260843,"low":244014,"close":258863,"volume":625338,"rsi_14":61.95,"sma_20":243525.0,"sma_60":241858.33,"sma_120":276408.33},{"date":"2025-03-24","open":258863,"high":264308,"low":255398,"close":261833,"volume":402599,"rsi_14":66.97,"sma_20":244200.0,"sma_60":241933.33,"sma_120":275975.0},{"date":"2025-03-25","open":262328,"high":265793,"low":255398,"close":256883,"volume":255202,"rsi_14":63.06,"sma_20":244400.0,"sma_60":241958.33,"sma_120":275479.17},{"date":"2025-03-26","open":259358,"high":271732,"low":258368,"close":269257,"volume":412341,"rsi_14":66.12,"sma_20":245575.0,"sma_60":242200.0,"sma_120":274862.5},{"date":"2025-03-27","open":264308,"high":273217,"low":264308,"close":266288,"volume":281035,"rsi_14":58.69,"sma_20":246425.0,"sma_60":242416.67,"sma_120":274200.0},{"date":"2025-03-28","open":269765,"high":270759,"low":256351,"close":257345,"volume":271423,"rsi_14":55.31,"sma_20":246825.0,"sma_60":242516.67,"sma_120":273375.0},{"date":"2025-03-31","open":249893,"high":251880,"low":241944,"close":243434,"volume":376594,"rsi_14":52.97,"sma_20":247350.0,"sma_60":242466.67,"sma_120":272437.5},{"date":"2025-04-01","open":246912,"high":249893,"low":236976,"close":242441,"volume":275259,"rsi_14":46.7,"sma_20":248175.0,"sma_60":242416.67,"sma_120":271500.0},{"date":"2025-04-02","open":242938,"high":244428,"low":228034,"close":231014,"volume":357276,"rsi_14":45.41,"sma_20":248275.0,"sma_60":242125.0,"sma_120":270491.67},{"date":"2025-04-03","open":222569,"high":226046,"low":219588,"close":221575,"volume":311765,"rsi_14":46.26,"sma_20":247775.0,"sma_60":241800.0,"sma_120":269445.83},{"date":"2025-04-04","open":217601,"high":229524,"low":217601,"close":228034,"volume":308054,"rsi_14":47.49,"sma_20":246725.0,"sma_60":241400.0,"sma_120":268366.67},{"date":"2025-04-07","open":214123,"high":219588,"low":211142,"close":212136,"volume":457294,"rsi_14":42.62,"sma_20":245050.0,"sma_60":240683.33,"sma_120":267137.5},{"date":"2025-04-08","open":216607,"high":218594,"low":208658,"close":210149,"volume":323215,"rsi_14":36.56,"sma_20":243725.0,"sma_60":239950.0,"sma_120":265929.17},{"date":"2025-04-09","open":207665,"high":214123,"low":201206,"close":202200,"volume":431181,"rsi_14":24.88,"sma_20":241350.0,"sma_60":239066.67,"sma_120":264670.83},{"date":"2025-04-10","open":216110,"high":225550,"low":209155,"close":224059,"volume":507522,"rsi_14":35.48,"sma_20":240500.0,"sma_60":238675.0,"sma_120":263629.17},{"date":"2025-04-11","open":218097,"high":221078,"low":214620,"close":220085,"volume":221809,"rsi_14":32.8,"sma_20":240025.0,"sma_60":238283.33,"sma_120":262625.0},{"date":"2025-04-14","open":222569,"high":231511,"low":222569,"close":223065,"volume":184201,"rsi_14":35.77,"sma_20":239500.0,"sma_60":238008.33,"sma_120":261670.83},{"date":"2025-04-15","open":221575,"high":224556,"low":218097,"close":223562,"volume":160219,"rsi_14":28.83,"sma_20":239175.0,"sma_60":237683.33,"sma_120":260783.33},{"date":"2025-04-16","open":225053,"high":228530,"low":218097,"close":218594,"volume":182493,"rsi_14":28.32,"sma_20":238075.0,"sma_60":237350.0,"sma_120":259879.17},{"date":"2025-04-17","open":217104,"high":221575,"low":215117,"close":219588,"volume":173257,"rsi_14":31.73,"sma_20":236275.0,"sma_60":236966.67,"sma_120":258966.67},{"date":"2025-04-18","open":220581,"high":221078,"low":216607,"close":219091,"volume":121724,"rsi_14":36.46,"sma_20":234225.0,"sma_60":236583.33,"sma_120":258154.17},{"date":"2025-04-21","open":218097,"high":220581,"low":214123,"close":216110,"volume":139454,"rsi_14":35.68,"sma_20":231875.0,"sma_60":236000.0,"sma_120":257262.5},{"date":"2025-04-22","open":214620,"high":219091,"low":213129,"close":214123,"volume":156321,"rsi_14":39.76,"sma_20":229675.0,"sma_60":235583.33,"sma_120":256325.0},{"date":"2025-04-23","open":218594,"high":224556,"low":216110,"close":222569,"volume":293033,"rsi_14":50.61,"sma_20":227275.0,"sma_60":235216.67,"sma_120":255504.17},{"date":"2025-04-24","open":223562,"high":223562,"low":216607,"close":221575,"volume":163801,"rsi_14":45.75,"sma_20":224975.0,"sma_60":234925.0,"sma_120":254537.5},{"date":"2025-04-25","open":223562,"high":227537,"low":221078,"close":223065,"volume":201389,"rsi_14":58.87,"sma_20":223250.0,"sma_60":234675.0,"sma_120":253754.17},{"date":"2025-04-28","open":224556,"high":225550,"low":219588,"close":219588,"volume":246442,"rsi_14":57.48,"sma_20":222050.0,"sma_60":234400.0,"sma_120":252925.0},{"date":"2025-04-29","open":221575,"high":225550,"low":220085,"close":224059,"volume":181044,"rsi_14":68.33,"sma_20":221125.0,"sma_60":234458.33,"sma_120":252191.67},{"date":"2025-04-30","open":223562,"high":223562,"low":213626,"close":214620,"volume":252764,"rsi_14":40.0,"sma_20":220300.0,"sma_60":234508.33,"sma_120":251341.67},{"date":"2025-05-02","open":214620,"high":216110,"low":205677,"close":208658,"volume":377264,"rsi_14":38.38,"sma_20":219650.0,"sma_60":234316.67,"sma_120":250395.83},{"date":"2025-05-07","open":211142,"high":211639,"low":205181,"close":206671,"volume":369484,"rsi_14":32.99,"sma_20":218575.0,"sma_60":234083.33,"sma_120":249445.83},{"date":"2025-05-08","open":206671,"high":210149,"low":206174,"close":207665,"volume":371941,"rsi_14":33.67,"sma_20":218350.0,"sma_60":233950.0,"sma_120":248641.67},{"date":"2025-05-09","open":208658,"high":208658,"low":203690,"close":204187,"volume":253846,"rsi_14":34.74,"sma_20":218050.0,"sma_60":233691.67,"sma_120":247820.83},{"date":"2025-05-12","open":205677,"high":209155,"low":204684,"close":209155,"volume":139178,"rsi_14":39.81,"sma_20":218400.0,"sma_60":233508.33,"sma_120":247050.0},{"date":"2025-05-13","open":209652,"high":209652,"low":200709,"close":201703,"volume":460327,"rsi_14":35.04,"sma_20":217275.0,"sma_60":233225.0,"sma_120":246208.33},{"date":"2025-05-14","open":202696,"high":203690,"low":198623,"close":202200,"volume":247404,"rsi_14":37.5,"sma_20":216375.0,"sma_60":232791.67,"sma_120":245358.33},{"date":"2025-05-15","open":201206,"high":203193,"low":199716,"close":201206,"volume":133796,"rsi_14":38.18,"sma_20":215275.0,"sma_60":232375.0,"sma_120":244637.5},{"date":"2025-05-16","open":202200,"high":202696,"low":192264,"close":192363,"volume":529240,"rsi_14":22.56,"sma_20":213705.0,"sma_60":231643.33,"sma_120":243855.0},{"date":"2025-05-19","open":191767,"high":199219,"low":191767,"close":194549,"volume":333557,"rsi_14":25.97,"sma_20":212495.0,"sma_60":230923.33,"sma_120":243170.0},{"date":"2025-05-20","open":195741,"high":196039,"low":187792,"close":188488,"volume":403320,"rsi_14":21.57,"sma_20":210930.0,"sma_60":229993.33,"sma_120":242338.33},{"date":"2025-05-21","open":188388,"high":190773,"low":186401,"close":186799,"volume":379736,"rsi_14":22.22,"sma_20":209305.0,"sma_60":229018.33,"sma_120":241500.83},{"date":"2025-05-22","open":186004,"high":188786,"low":181433,"close":185507,"volume":351583,"rsi_14":15.48,"sma_20":207765.0,"sma_60":227946.67,"sma_120":240627.5},{"date":"2025-05-23","open":185904,"high":188488,"low":181135,"close":181234,"volume":220685,"rsi_14":17.06,"sma_20":206110.0,"sma_60":226728.33,"sma_120":239693.33},{"date":"2025-05-26","open":180340,"high":187296,"low":180340,"close":186501,"volume":224084,"rsi_14":27.83,"sma_20":204295.0,"sma_60":225715.0,"sma_120":238774.17},{"date":"2025-05-27","open":184613,"high":185507,"low":180837,"close":181731,"volume":223128,"rsi_14":26.37,"sma_20":202290.0,"sma_60":224563.33,"sma_120":237744.17},{"date":"2025-05-28","open":182924,"high":193357,"low":182775,"close":192661,"volume":431738,"rsi_14":38.03,"sma_20":200760.0,"sma_60":223611.67,"sma_120":236801.67},{"date":"2025-05-29","open":192959,"high":201206,"low":190972,"close":198027,"volume":413246,"rsi_14":45.23,"sma_20":199675.0,"sma_60":223025.0,"sma_120":235954.17},{"date":"2025-05-30","open":196437,"high":198225,"low":192661,"close":196039,"volume":500660,"rsi_14":39.35,"sma_20":198265.0,"sma_60":222521.67,"sma_120":235056.67},{"date":"2025-06-02","open":196238,"high":196934,"low":192661,"close":194052,"volume":157923,"rsi_14":43.19,"sma_20":197230.0,"sma_60":221935.0,"sma_120":234317.5},{"date":"2025-06-04","open":196039,"high":201206,"low":195940,"close":197430,"volume":281974,"rsi_14":45.96,"sma_20":196665.0,"sma_60":221363.33,"sma_120":233619.17},{"date":"2025-06-05","open":197927,"high":202696,"low":196238,"close":200212,"volume":240315,"rsi_14":49.18,"sma_20":196340.0,"sma_60":220546.67,"sma_120":232944.17},{"date":"2025-06-09","open":201703,"high":202200,"low":197430,"close":200212,"volume":315511,"rsi_14":57.55,"sma_20":195965.0,"sma_60":219788.33,"sma_120":232323.33},{"date":"2025-06-10","open":201703,"high":211142,"low":200709,"close":205180,"volume":407152,"rsi_14":59.71,"sma_20":196015.0,"sma_60":219263.33,"sma_120":231835.83},{"date":"2025-06-11","open":208658,"high":212633,"low":203690,"close":207168,"volume":289528,"rsi_14":68.43,"sma_20":195915.0,"sma_60":218555.0,"sma_120":231352.5},{"date":"2025-06-12","open":205677,"high":211639,"low":205181,"close":209155,"volume":446626,"rsi_14":71.93,"sma_20":196290.0,"sma_60":218021.67,"sma_120":231052.5},{"date":"2025-06-13","open":209652,"high":212136,"low":205181,"close":207168,"volume":298877,"rsi_14":70.96,"sma_20":196540.0,"sma_60":217646.67,"sma_120":230556.67},{"date":"2025-06-16","open":206671,"high":207168,"low":199716,"close":204187,"volume":250900,"rsi_14":72.78,"sma_20":196690.0,"sma_60":217155.0,"sma_120":230081.67},{"date":"2025-06-17","open":206174,"high":210149,"low":202696,"close":205677,"volume":262029,"rsi_14":70.58,"sma_20":197360.0,"sma_60":216746.67,"sma_120":229577.5},{"date":"2025-06-18","open":203193,"high":208161,"low":202696,"close":206174,"volume":216329,"rsi_14":78.87,"sma_20":197945.0,"sma_60":216171.67,"sma_120":229069.17},{"date":"2025-06-19","open":207168,"high":208658,"low":202696,"close":204684,"volume":203413,"rsi_14":68.28,"sma_20":198760.0,"sma_60":215321.67,"sma_120":228552.5},{"date":"2025-06-20","open":205181,"high":212136,"low":203690,"close":210149,"volume":389198,"rsi_14":68.37,"sma_20":199935.0,"sma_60":214488.33,"sma_120":228173.33},{"date":"2025-06-23","open":206174,"high":206671,"low":199219,"close":201206,"volume":280173,"rsi_14":56.47,"sma_20":200725.0,"sma_60":213455.0,"sma_120":227694.17},{"date":"2025-06-24","open":206174,"high":214620,"low":205181,"close":209652,"volume":372374,"rsi_14":66.81,"sma_20":202155.0,"sma_60":212646.67,"sma_120":227302.5},{"date":"2025-06-25","open":212136,"high":212633,"low":208658,"close":211142,"volume":178210,"rsi_14":65.4,"sma_20":203395.0,"sma_60":211655.0,"sma_120":226927.5},{"date":"2025-06-26","open":212136,"high":216607,"low":209652,"close":214620,"volume":313116,"rsi_14":65.93,"sma_20":205050.0,"sma_60":210771.67,"sma_120":226594.17},{"date":"2025-06-27","open":215613,"high":216607,"low":206671,"close":207665,"volume":227948,"rsi_14":57.14,"sma_20":205805.0,"sma_60":209938.33,"sma_120":226227.5},{"date":"2025-06-30","open":209652,"high":214123,"low":208658,"close":210149,"volume":173180,"rsi_14":55.0,"sma_20":206415.0,"sma_60":209380.0,"sma_120":225923.33},{"date":"2025-07-01","open":211639,"high":234492,"low":210645,"close":227537,"volume":810916,"rsi_14":65.65,"sma_20":208000.0,"sma_60":209130.0,"sma_120":225773.33},{"date":"2025-07-02","open":225550,"high":239957,"low":225053,"close":238466,"volume":627281,"rsi_14":69.8,"sma_20":210235.0,"sma_60":209255.0,"sma_120":225690.0},{"date":"2025-07-03","open":246415,"high":260823,"low":244925,"close":255358,"volume":1201428,"rsi_14":77.09,"sma_20":213150.0,"sma_60":209821.67,"sma_120":225810.83},{"date":"2025-07-04","open":249396,"high":266784,"low":243435,"close":262810,"volume":706352,"rsi_14":81.38,"sma_20":216300.0,"sma_60":210405.0,"sma_120":225902.5},{"date":"2025-07-07","open":265791,"high":268772,"low":255358,"close":256848,"volume":514957,"rsi_14":76.14,"sma_20":219150.0,"sma_60":211155.0,"sma_120":225919.17},{"date":"2025-07-08","open":253371,"high":262561,"low":251383,"close":252874,"volume":355808,"rsi_14":73.04,"sma_20":221550.0,"sma_60":211871.67,"sma_120":225910.83},{"date":"2025-07-09","open":256351,"high":264797,"low":254364,"close":258339,"volume":294670,"rsi_14":75.47,"sma_20":224125.0,"sma_60":212813.33,"sma_120":225940.0},{"date":"2025-07-10","open":262810,"high":273243,"low":262313,"close":272249,"volume":622092,"rsi_14":77.29,"sma_20":227300.0,"sma_60":213621.67,"sma_120":226148.33},{"date":"2025-07-11","open":275230,"high":276720,"low":268772,"close":270262,"volume":359580,"rsi_14":82.33,"sma_20":230475.0,"sma_60":214463.33,"sma_120":226373.33},{"date":"2025-07-14","open":270759,"high":275727,"low":267778,"close":271752,"volume":208053,"rsi_14":81.09,"sma_20":233875.0,"sma_60":215280.0,"sma_120":226644.17},{"date":"2025-07-15","open":271256,"high":272249,"low":263804,"close":271256,"volume":256242,"rsi_14":80.4,"sma_20":237175.0,"sma_60":216080.0,"sma_120":226881.67},{"date":"2025-07-16","open":269268,"high":270759,"low":260326,"close":261816,"volume":327945,"rsi_14":72.51,"sma_20":239975.0,"sma_60":216805.0,"sma_120":227077.5},{"date":"2025-07-17","open":263803,"high":270759,"low":262313,"close":267778,"volume":318854,"rsi_14":78.95,"sma_20":243150.0,"sma_60":217613.33,"sma_120":227290.0},{"date":"2025-07-18","open":270759,"high":275727,"low":268275,"close":270759,"volume":244314,"rsi_14":79.05,"sma_20":246200.0,"sma_60":218480.0,"sma_120":227531.67},{"date":"2025-07-21","open":271256,"high":291128,"low":269268,"close":285166,"volume":575916,"rsi_14":78.43,"sma_20":250425.0,"sma_60":219638.33,"sma_120":227819.17},{"date":"2025-07-22","open":290134,"high":297089,"low":285166,"close":287153,"volume":418076,"rsi_14":76.34,"sma_20":254325.0,"sma_60":220863.33,"sma_120":228223.33},{"date":"2025-07-23","open":294109,"high":299077,"low":287153,"close":289141,"volume":431760,"rsi_14":71.79,"sma_20":258250.0,"sma_60":221980.0,"sma_120":228598.33},{"date":"2025-07-24","open":286657,"high":303051,"low":285663,"close":303051,"volume":546808,"rsi_14":73.96,"sma_20":262700.0,"sma_60":223346.67,"sma_120":229135.83},{"date":"2025-07-25","open":303051,"high":306032,"low":297089,"close":305038,"volume":382336,"rsi_14":80.12,"sma_20":267600.0,"sma_60":224721.67,"sma_120":229698.33},{"date":"2025-07-28","open":307522,"high":316465,"low":307522,"close":311000,"volume":312827,"rsi_14":85.45,"sma_20":272675.0,"sma_60":226255.0,"sma_120":230327.5},{"date":"2025-07-29","open":304542,"high":307026,"low":296593,"close":306032,"volume":384643,"rsi_14":79.27,"sma_20":276625.0,"sma_60":227630.0,"sma_120":231044.17},{"date":"2025-07-30","open":302554,"high":306529,"low":298580,"close":304045,"volume":323896,"rsi_14":72.86,"sma_20":279925.0,"sma_60":229130.0,"sma_120":231819.17},{"date":"2025-07-31","open":313484,"high":320439,"low":295599,"close":299573,"volume":422313,"rsi_14":70.34,"sma_20":282150.0,"sma_60":230655.0,"sma_120":232485.83},{"date":"2025-08-01","open":292618,"high":300070,"low":285166,"close":288147,"volume":385496,"rsi_14":60.0,"sma_20":283425.0,"sma_60":232021.67,"sma_120":233052.5},{"date":"2025-08-04","open":292121,"high":292618,"low":282185,"close":287650,"volume":268894,"rsi_14":60.0,"sma_20":284975.0,"sma_60":233363.33,"sma_120":233656.67},{"date":"2025-08-05","open":291128,"high":300070,"low":290134,"close":296096,"volume":277568,"rsi_14":71.17,"sma_20":287150.0,"sma_60":234905.0,"sma_120":234298.33},{"date":"2025-08-06","open":294109,"high":305038,"low":293115,"close":299077,"volume":265521,"rsi_14":70.06,"sma_20":289200.0,"sma_60":236413.33,"sma_120":234960.83},{"date":"2025-08-07","open":301561,"high":301561,"low":290134,"close":290631,"volume":257418,"rsi_14":61.9,"sma_20":290125.0,"sma_60":237905.0,"sma_120":235565.0},{"date":"2025-08-08","open":290134,"high":290631,"low":269268,"close":274733,"volume":625417,"rsi_14":43.86,"sma_20":290350.0,"sma_60":239121.67,"sma_120":235956.67},{"date":"2025-08-11","open":272746,"high":277217,"low":271752,"close":275727,"volume":233130,"rsi_14":43.2,"sma_20":290550.0,"sma_60":240371.67,"sma_120":236373.33},{"date":"2025-08-12","open":273243,"high":278211,"low":271752,"close":273740,"volume":162707,"rsi_14":40.83,"sma_20":290675.0,"sma_60":241736.67,"sma_120":236690.0},{"date":"2025-08-13","open":276224,"high":277714,"low":267778,"close":277714,"volume":413119,"rsi_14":32.89,"sma_20":291475.0,"sma_60":243131.67,"sma_120":237027.5},{"date":"2025-08-14","open":278211,"high":280695,"low":275727,"close":280695,"volume":214283,"rsi_14":33.77,"sma_20":292125.0,"sma_60":244678.33,"sma_120":237335.83},{"date":"2025-08-18","open":278211,"high":281688,"low":272746,"close":274236,"volume":187334,"rsi_14":25.66,"sma_20":292300.0,"sma_60":246145.0,"sma_120":237581.67},{"date":"2025-08-19","open":274733,"high":277714,"low":270759,"close":275727,"volume":185341,"rsi_14":28.97,"sma_20":291825.0,"sma_60":247658.33,"sma_120":237802.5},{"date":"2025-08-20","open":275230,"high":284669,"low":275230,"close":281688,"volume":367843,"rsi_14":35.29,"sma_20":291550.0,"sma_60":249343.33,"sma_120":238035.83},{"date":"2025-08-21","open":285166,"high":300567,"low":281192,"close":291128,"volume":511584,"rsi_14":44.79,"sma_20":291650.0,"sma_60":251098.33,"sma_120":238406.67},{"date":"2025-08-22","open":292121,"high":294109,"low":284173,"close":285663,"volume":189281,"rsi_14":48.34,"sma_20":290775.0,"sma_60":252841.67,"sma_120":238702.5},{"date":"2025-08-25","open":288147,"high":291128,"low":283179,"close":290631,"volume":162261,"rsi_14":51.87,"sma_20":290050.0,"sma_60":254485.0,"sma_120":239048.33},{"date":"2025-08-26","open":289141,"high":294605,"low":287153,"close":287650,"volume":211149,"rsi_14":44.3,"sma_20":288875.0,"sma_60":255988.33,"sma_120":239506.67},{"date":"2025-08-27","open":288644,"high":288644,"low":283179,"close":284669,"volume":119955,"rsi_14":40.27,"sma_20":287800.0,"sma_60":257475.0,"sma_120":239998.33},{"date":"2025-08-28","open":285166,"high":290631,"low":278211,"close":279701,"volume":172022,"rsi_14":42.25,"sma_20":286575.0,"sma_60":258911.67,"sma_120":240423.33},{"date":"2025-08-29","open":282185,"high":284173,"low":274236,"close":275727,"volume":202049,"rsi_14":50.85,"sma_20":285375.0,"sma_60":260225.0,"sma_120":240794.17},{"date":"2025-09-01","open":273243,"high":273243,"low":268275,"close":269765,"volume":135526,"rsi_14":45.31,"sma_20":284450.0,"sma_60":261391.67,"sma_120":240969.17},{"date":"2025-09-02","open":269268,"high":270262,"low":262810,"close":267778,"volume":175907,"rsi_14":45.31,"sma_20":283450.0,"sma_60":262525.0,"sma_120":241156.67},{"date":"2025-09-03","open":267778,"high":271256,"low":266784,"close":268275,"volume":94431,"rsi_14":42.15,"sma_20":282050.0,"sma_60":263583.33,"sma_120":241423.33},{"date":"2025-09-04","open":272249,"high":277714,"low":271256,"close":276224,"volume":152241,"rsi_14":46.56,"sma_20":280900.0,"sma_60":264741.67,"sma_120":241648.33},{"date":"2025-09-05","open":276224,"high":276720,"low":270759,"close":272746,"volume":136324,"rsi_14":48.8,"sma_20":280000.0,"sma_60":265808.33,"sma_120":241915.0},{"date":"2025-09-08","open":269268,"high":275230,"low":269268,"close":273740,"volume":98768,"rsi_14":48.39,"sma_20":279950.0,"sma_60":266925.0,"sma_120":242285.83},{"date":"2025-09-09","open":278708,"high":294109,"low":273740,"close":291128,"volume":510456,"rsi_14":56.46,"sma_20":280725.0,"sma_60":268383.33,"sma_120":242769.17},{"date":"2025-09-10","open":288644,"high":290631,"low":283676,"close":285166,"volume":224616,"rsi_14":45.71,"sma_20":281300.0,"sma_60":269716.67,"sma_120":243231.67},{"date":"2025-09-11","open":286657,"high":288147,"low":283676,"close":288147,"volume":230401,"rsi_14":51.85,"sma_20":281825.0,"sma_60":271091.67,"sma_120":243631.67},{"date":"2025-09-12","open":291128,"high":291128,"low":286160,"close":288147,"volume":187098,"rsi_14":48.0,"sma_20":282200.0,"sma_60":272491.67,"sma_120":243906.67},{"date":"2025-09-15","open":286657,"high":299573,"low":286657,"close":291625,"volume":292193,"rsi_14":53.17,"sma_20":283075.0,"sma_60":273858.33,"sma_120":244173.33},{"date":"2025-09-16","open":293115,"high":298580,"low":284669,"close":286160,"volume":320132,"rsi_14":51.15,"sma_20":283600.0,"sma_60":275283.33,"sma_120":244369.17},{"date":"2025-09-17","open":287650,"high":292618,"low":285663,"close":290134,"volume":142980,"rsi_14":58.14,"sma_20":284025.0,"sma_60":276633.33,"sma_120":244640.0},{"date":"2025-09-18","open":290656,"high":303530,"low":286695,"close":298083,"volume":301884,"rsi_14":66.91,"sma_20":284425.0,"sma_60":278108.33,"sma_120":244881.67},{"date":"2025-09-19","open":299500,"high":303000,"low":291000,"close":291000,"volume":343090,"rsi_14":63.27,"sma_20":284600.0,"sma_60":279358.33,"sma_120":245065.0},{"date":"2025-09-22","open":291625,"high":300070,"low":291128,"close":293115,"volume":159506,"rsi_14":66.89,"sma_20":284725.0,"sma_60":280791.67,"sma_120":245365.0},{"date":"2025-09-23","open":293115,"high":298580,"low":291128,"close":296593,"volume":157221,"rsi_14":68.15,"sma_20":285175.0,"sma_60":282241.67,"sma_120":245810.83},{"date":"2025-09-24","open":298083,"high":298580,"low":283676,"close":284173,"volume":238319,"rsi_14":54.82,"sma_20":285150.0,"sma_60":283191.67,"sma_120":246160.83},{"date":"2025-09-25","open":285166,"high":290631,"low":284173,"close":290631,"volume":205795,"rsi_14":60.47,"sma_20":285700.0,"sma_60":284066.67,"sma_120":246660.83},{"date":"2025-09-26","open":287650,"high":289141,"low":278708,"close":280695,"volume":227238,"rsi_14":53.68,"sma_20":285950.0,"sma_60":284491.67,"sma_120":247156.67},{"date":"2025-09-29","open":283179,"high":283676,"low":273740,"close":278211,"volume":186592,"rsi_14":41.87,"sma_20":286375.0,"sma_60":284750.0,"sma_120":247577.5},{"date":"2025-09-30","open":276720,"high":282682,"low":275727,"close":276224,"volume":165726,"rsi_14":44.08,"sma_20":286800.0,"sma_60":285075.0,"sma_120":248115.0},{"date":"2025-10-01","open":277217,"high":281192,"low":273243,"close":279701,"volume":141779,"rsi_14":44.44,"sma_20":287375.0,"sma_60":285525.0,"sma_120":248698.33},{"date":"2025-10-02","open":284173,"high":286160,"low":275727,"close":275727,"volume":301239,"rsi_14":42.24,"sma_20":287350.0,"sma_60":285816.67,"sma_120":249315.0},{"date":"2025-10-10","open":280198,"high":285663,"low":275727,"close":277217,"volume":288939,"rsi_14":40.76,"sma_20":287575.0,"sma_60":285900.0,"sma_120":249760.83},{"date":"2025-10-13","open":276224,"high":280198,"low":269765,"close":280198,"volume":245693,"rsi_14":46.05,"sma_20":287900.0,"sma_60":286066.67,"sma_120":250265.0},{"date":"2025-10-14","open":278211,"high":297586,"low":278211,"close":294605,"volume":479724,"rsi_14":52.6,"sma_20":288075.0,"sma_60":286450.0,"sma_120":250865.0},{"date":"2025-10-15","open":293115,"high":293612,"low":289141,"close":292121,"volume":172127,"rsi_14":45.62,"sma_20":288425.0,"sma_60":286800.0,"sma_120":251440.0},{"date":"2025-10-16","open":292618,"high":310006,"low":292618,"close":310006,"volume":557451,"rsi_14":61.93,"sma_20":289525.0,"sma_60":287608.33,"sma_120":252206.67},{"date":"2025-10-17","open":307522,"high":347764,"low":306529,"close":336834,"volume":1150682,"rsi_14":69.82,"sma_20":291975.0,"sma_60":288766.67,"sma_120":253190.0},{"date":"2025-10-20","open":335343,"high":347764,"low":331369,"close":345280,"volume":449112,"rsi_14":71.12,"sma_20":294675.0,"sma_60":290016.67,"sma_120":254248.33},{"date":"2025-10-21","open":340808,"high":351738,"low":338821,"close":343789,"volume":357271,"rsi_14":78.57,"sma_20":297575.0,"sma_60":291000.0,"sma_120":255319.17},{"date":"2025-10-22","open":353725,"high":392973,"low":348757,"close":388502,"volume":1575365,"rsi_14":84.32,"sma_20":302525.0,"sma_60":292700.0,"sma_120":256781.67},{"date":"2025-10-23","open":403903,"high":405393,"low":384527,"close":387011,"volume":892900,"rsi_14":89.63,"sma_20":306950.0,"sma_60":294341.67,"sma_120":258160.83},{"date":"2025-10-24","open":383534,"high":407380,"low":380553,"close":398438,"volume":811185,"rsi_14":92.01,"sma_20":312450.0,"sma_60":295941.67,"sma_120":259644.17},{"date":"2025-10-27","open":399928,"high":404896,"low":388502,"close":401419,"volume":447924,"rsi_14":93.45,"sma_20":317900.0,"sma_60":297558.33,"sma_120":261140.0},{"date":"2025-10-28","open":396450,"high":411851,"low":392973,"close":410858,"volume":503165,"rsi_14":93.71,"sma_20":323650.0,"sma_60":299233.33,"sma_120":262744.17},{"date":"2025-10-29","open":409864,"high":419304,"low":406883,"close":414335,"volume":432477,"rsi_14":96.35,"sma_20":330200.0,"sma_60":301050.0,"sma_120":264340.0},{"date":"2025-10-30","open":409367,"high":420794,"low":397444,"close":402412,"volume":439474,"rsi_14":89.13,"sma_20":335825.0,"sma_60":302700.0,"sma_120":265915.0},{"date":"2025-10-31","open":390986,"high":397941,"low":386514,"close":394960,"volume":501518,"rsi_14":84.89,"sma_20":341575.0,"sma_60":304300.0,"sma_120":267477.5},{"date":"2025-11-03","open":396450,"high":398438,"low":383037,"close":390489,"volume":345947,"rsi_14":81.03,"sma_20":347225.0,"sma_60":306016.67,"sma_120":269019.17},{"date":"2025-11-04","open":397444,"high":406387,"low":388502,"close":392476,"volume":294129,"rsi_14":82.58,"sma_20":353075.0,"sma_60":307775.0,"sma_120":270569.17},{"date":"2025-11-05","open":392973,"high":398438,"low":370617,"close":382540,"volume":436160,"rsi_14":74.83,"sma_20":358250.0,"sma_60":309225.0,"sma_120":272065.0},{"date":"2025-11-06","open":390489,"high":402909,"low":383037,"close":383037,"volume":441659,"rsi_14":69.29,"sma_20":363650.0,"sma_60":310633.33,"sma_120":273523.33},{"date":"2025-11-07","open":386514,"high":391482,"low":372604,"close":379559,"volume":259098,"rsi_14":64.94,"sma_20":368800.0,"sma_60":312125.0,"sma_120":275015.0},{"date":"2025-11-10","open":383037,"high":398438,"low":373101,"close":394463,"volume":290167,"rsi_14":69.77,"sma_20":374550.0,"sma_60":314133.33,"sma_120":276627.5},{"date":"2025-11-11","open":398935,"high":402412,"low":389992,"close":396947,"volume":396621,"rsi_14":54.91,"sma_20":379700.0,"sma_60":316166.67,"sma_120":278269.17},{"date":"2025-11-12","open":399928,"high":401419,"low":387508,"close":390986,"volume":401469,"rsi_14":52.2,"sma_20":384675.0,"sma_60":318133.33,"sma_120":279935.0},{"date":"2025-11-13","open":390986,"high":425762,"low":390986,"close":416819,"volume":676571,"rsi_14":58.77,"sma_20":390050.0,"sma_60":320466.67,"sma_120":281799.17},{"date":"2025-11-14","open":403903,"high":417316,"low":400425,"close":404896,"volume":338108,"rsi_14":51.53,"sma_20":393475.0,"sma_60":322550.0,"sma_120":283614.17},{"date":"2025-11-17","open":410361,"high":416819,"low":395457,"close":399431,"volume":264512,"rsi_14":44.8,"sma_20":396200.0,"sma_60":324650.0,"sma_120":285397.5},{"date":"2025-11-18","open":395457,"high":402909,"low":384030,"close":385521,"volume":333994,"rsi_14":38.02,"sma_20":398300.0,"sma_60":326491.67,"sma_120":287075.0},{"date":"2025-11-19","open":391482,"high":395954,"low":375585,"close":388005,"volume":206165,"rsi_14":43.5,"sma_20":398275.0,"sma_60":328275.0,"sma_120":288809.17},{"date":"2025-11-20","open":394960,"high":396450,"low":386018,"close":386018,"volume":174417,"rsi_14":45.75,"sma_20":398225.0,"sma_60":329866.67,"sma_120":290482.5},{"date":"2025-11-21","open":375088,"high":375585,"low":360432,"close":364655,"volume":315503,"rsi_14":39.43,"sma_20":396525.0,"sma_60":331191.67,"sma_120":292016.67},{"date":"2025-11-24","open":366642,"high":368133,"low":352732,"close":356209,"volume":319529,"rsi_14":35.91,"sma_20":394250.0,"sma_60":332291.67,"sma_120":293388.33},{"date":"2025-11-25","open":362668,"high":366642,"low":357203,"close":360680,"volume":251051,"rsi_14":41.13,"sma_20":391725.0,"sma_60":333516.67,"sma_120":294752.5},{"date":"2025-11-26","open":369500,"high":387500,"low":369000,"close":382750,"volume":153282,"rsi_14":49.04,"sma_20":390012.5,"sma_60":335120.83,"sma_120":296297.92},{"date":"2025-11-27","open":391979,"high":399928,"low":383534,"close":392973,"volume":457285,"rsi_14":54.43,"sma_20":389537.5,"sma_60":337020.83,"sma_120":297966.25},{"date":"2025-11-28","open":393966,"high":393966,"low":370617,"close":371610,"volume":401535,"rsi_14":42.77,"sma_20":388362.5,"sma_60":338629.17,"sma_120":299427.08},{"date":"2025-12-01","open":375585,"high":381050,"low":364655,"close":369623,"volume":213121,"rsi_14":41.32,"sma_20":387312.5,"sma_60":340304.17,"sma_120":300847.92},{"date":"2025-12-02","open":372107,"high":374094,"low":365152,"close":369126,"volume":178062,"rsi_14":42.81,"sma_20":386137.5,"sma_60":342004.17,"sma_120":302264.58},{"date":"2025-12-03","open":370617,"high":380553,"low":370120,"close":377572,"volume":193648,"rsi_14":35.42,"sma_20":385887.5,"sma_60":343837.5,"sma_120":303710.42},{"date":"2025-12-04","open":377572,"high":380553,"low":371113,"close":373597,"volume":229061,"rsi_14":37.65,"sma_20":385412.5,"sma_60":345470.83,"sma_120":305106.25},{"date":"2025-12-05","open":374094,"high":379559,"low":369623,"close":379062,"volume":275857,"rsi_14":41.96,"sma_20":385387.5,"sma_60":347254.17,"sma_120":306531.25},{"date":"2025-12-08","open":381546,"high":384527,"low":375088,"close":384030,"volume":237724,"rsi_14":49.37,"sma_20":384862.5,"sma_60":349104.17,"sma_120":308014.58},{"date":"2025-12-09","open":381050,"high":382540,"low":375585,"close":377075,"volume":176352,"rsi_14":45.53,"sma_20":383862.5,"sma_60":350545.83,"sma_120":309464.58},{"date":"2025-12-10","open":382043,"high":386018,"low":371113,"close":373597,"volume":192669,"rsi_14":44.98,"sma_20":382987.5,"sma_60":352029.17,"sma_120":310872.92},{"date":"2025-12-11","open":377075,"high":378069,"low":363165,"close":363165,"volume":278618,"rsi_14":49.34,"sma_20":380287.5,"sma_60":353287.5,"sma_120":312189.58},{"date":"2025-12-12","open":367636,"high":370617,"low":364158,"close":369126,"volume":173965,"rsi_14":55.86,"sma_20":378487.5,"sma_60":354645.83,"sma_120":313568.75},{"date":"2025-12-15","open":359687,"high":374591,"low":359190,"close":366642,"volume":150033,"rsi_14":52.75,"sma_20":376837.5,"sma_60":355904.17,"sma_120":314881.25},{"date":"2025-12-16","open":367139,"high":367636,"low":349254,"close":351738,"volume":258691,"rsi_14":36.21,"sma_20":375137.5,"sma_60":357004.17,"sma_120":316143.75},{"date":"2025-12-17","open":354222,"high":362668,"low":352235,"close":361674,"volume":182526,"rsi_14":34.48,"sma_20":373812.5,"sma_60":358204.17,"sma_120":317418.75},{"date":"2025-12-18","open":341802,"high":344783,"low":330375,"close":330872,"volume":439388,"rsi_14":31.53,"sma_20":371037.5,"sma_60":358737.5,"sma_120":318422.92},{"date":"2025-12-19","open":332859,"high":336337,"low":322427,"close":336337,"volume":344256,"rsi_14":35.37,"sma_20":369612.5,"sma_60":359529.17,"sma_120":319443.75},{"date":"2025-12-22","open":340808,"high":348757,"low":336834,"close":343789,"volume":157106,"rsi_14":39.51,"sma_20":368987.5,"sma_60":360379.17,"sma_120":320585.42},{"date":"2025-12-23","open":345776,"high":345776,"low":340311,"close":343292,"volume":143777,"rsi_14":34.8,"sma_20":368112.5,"sma_60":361162.5,"sma_120":321702.08},{"date":"2025-12-24","open":345280,"high":346770,"low":340311,"close":343789,"volume":105513,"rsi_14":36.36,"sma_20":366275.0,"sma_60":362162.5,"sma_120":322677.08},{"date":"2025-12-26","open":340808,"high":343789,"low":332859,"close":333853,"volume":145837,"rsi_14":30.13,"sma_20":363300.0,"sma_60":362887.5,"sma_120":323477.08},{"date":"2025-12-29","open":323917,"high":336834,"low":322923,"close":336337,"volume":139537,"rsi_14":28.57,"sma_20":361525.0,"sma_60":363820.83,"sma_120":324156.25},{"date":"2025-12-30","open":331866,"high":332363,"low":327891,"close":330872,"volume":193822,"rsi_14":28.96,"sma_20":359575.0,"sma_60":364704.17,"sma_120":324727.08},{"date":"2026-01-02","open":328885,"high":328885,"low":317458,"close":320439,"volume":246623,"rsi_14":27.23,"sma_20":357125.0,"sma_60":365445.83,"sma_120":325260.42},{"date":"2026-01-05","open":316465,"high":327891,"low":316465,"close":327891,"volume":222585,"rsi_14":34.5,"sma_20":354625.0,"sma_60":366254.17,"sma_120":325889.58},{"date":"2026-01-06","open":331866,"high":332363,"low":322426,"close":326401,"volume":282451,"rsi_14":30.45,"sma_20":352250.0,"sma_60":367104.17,"sma_120":326460.42},{"date":"2026-01-07","open":323917,"high":326401,"low":312987,"close":317458,"volume":282239,"rsi_14":28.76,"sma_20":349150.0,"sma_60":367779.17,"sma_120":326839.58},{"date":"2026-01-08","open":314478,"high":315471,"low":309013,"close":312987,"volume":416599,"rsi_14":31.6,"sma_20":345575.0,"sma_60":368329.17,"sma_120":327197.92},{"date":"2026-01-09","open":314974,"high":317955,"low":305535,"close":310503,"volume":280530,"rsi_14":23.86,"sma_20":342225.0,"sma_60":368595.83,"sma_120":327522.92},{"date":"2026-01-12","open":309013,"high":320439,"low":308019,"close":319446,"volume":342118,"rsi_14":42.48,"sma_20":339500.0,"sma_60":369054.17,"sma_120":327927.08},{"date":"2026-01-13","open":320936,"high":340808,"low":315968,"close":340312,"volume":461945,"rsi_14":52.17,"sma_20":338350.0,"sma_60":369562.5,"sma_120":328585.42},{"date":"2026-01-14","open":338324,"high":339318,"low":325407,"close":328388,"volume":244657,"rsi_14":41.97,"sma_20":336300.0,"sma_60":369420.83,"sma_120":329093.75},{"date":"2026-01-15","open":328885,"high":340311,"low":328388,"close":333853,"volume":270726,"rsi_14":45.32,"sma_20":334650.0,"sma_60":369229.17,"sma_120":329622.92},{"date":"2026-01-16","open":334847,"high":340808,"low":328388,"close":331369,"volume":239548,"rsi_14":37.17,"sma_20":386437.5,"sma_60":335987.5,"sma_120":297449.58},{"date":"2026-01-19","open":326898,"high":336337,"low":321433,"close":335343,"volume":289896,"rsi_14":50.77,"sma_20":332300.0,"sma_60":368129.17,"sma_120":330414.58},{"date":"2026-01-20","open":331866,"high":342796,"low":330872,"close":336834,"volume":267761,"rsi_14":50.26,"sma_20":332600.0,"sma_60":367287.5,"sma_120":330814.58},{"date":"2026-01-21","open":331866,"high":334350,"low":321433,"close":328885,"volume":212312,"rsi_14":48.99,"sma_20":332225.0,"sma_60":366120.83,"sma_120":331031.25},{"date":"2026-01-22","open":329879,"high":354719,"low":328885,"close":348260,"volume":664481,"rsi_14":62.96,"sma_20":332450.0,"sma_60":365229.17,"sma_120":331393.75},{"date":"2026-01-23","open":357203,"high":366642,"low":348260,"close":355712,"volume":541858,"rsi_14":62.96,"sma_20":333075.0,"sma_60":364304.17,"sma_120":331768.75},{"date":"2026-01-26","open":353725,"high":355712,"low":342299,"close":347267,"volume":400048,"rsi_14":59.13,"sma_20":333250.0,"sma_60":363179.17,"sma_120":332114.58},{"date":"2026-01-27","open":342796,"high":352732,"low":338821,"close":341802,"volume":308673,"rsi_14":60.99,"sma_20":333650.0,"sma_60":362162.5,"sma_120":332431.25},{"date":"2026-01-28","open":347267,"high":364158,"low":346273,"close":351738,"volume":456693,"rsi_14":66.67,"sma_20":334425.0,"sma_60":361437.5,"sma_120":332868.75},{"date":"2026-01-29","open":355216,"high":355216,"low":333853,"close":340808,"volume":435702,"rsi_14":62.15,"sma_20":334925.0,"sma_60":360604.17,"sma_120":333310.42},{"date":"2026-01-30","open":338821,"high":340311,"low":308516,"close":308516,"volume":963226,"rsi_14":46.31,"sma_20":334325.0,"sma_60":359195.83,"sma_120":333485.42},{"date":"2026-02-02","open":310006,"high":310503,"low":292121,"close":294605,"volume":492954,"rsi_14":33.8,"sma_20":332650.0,"sma_60":357720.83,"sma_120":333472.92},{"date":"2026-02-03","open":300070,"high":305535,"low":294605,"close":304542,"volume":349494,"rsi_14":41.43,"sma_20":331550.0,"sma_60":356404.17,"sma_120":333518.75},{"date":"2026-02-04","open":303548,"high":316962,"low":303548,"close":315968,"volume":351475,"rsi_14":29.16,"sma_20":382462.5,"sma_60":336662.5,"sma_120":298443.75},{"date":"2026-02-05","open":313484,"high":317955,"low":305535,"close":310006,"volume":310333,"rsi_14":27.33,"sma_20":378412.5,"sma_60":337337.5,"sma_120":299364.58},{"date":"2026-02-06","open":301561,"high":303548,"low":295102,"close":302058,"volume":266373,"rsi_14":27.05,"sma_20":373862.5,"sma_60":337912.5,"sma_120":300218.75},{"date":"2026-02-09","open":311000,"high":312987,"low":303051,"close":308516,"volume":259118,"rsi_14":18.95,"sma_20":370137.5,"sma_60":338587.5,"sma_120":301085.42},{"date":"2026-02-10","open":310006,"high":322427,"low":308516,"close":318949,"volume":413203,"rsi_14":25.14,"sma_20":366912.5,"sma_60":339304.17,"sma_120":302022.92},{"date":"2026-02-11","open":321930,"high":324911,"low":315968,"close":320439,"volume":393723,"rsi_14":26.62,"sma_20":363937.5,"sma_60":340104.17,"sma_120":302956.25},{"date":"2026-02-12","open":323420,"high":337827,"low":321930,"close":334350,"volume":576686,"rsi_14":34.85,"sma_20":360912.5,"sma_60":341120.83,"sma_120":304022.92},{"date":"2026-02-13","open":328885,"high":333853,"low":321930,"close":322426,"volume":386073,"rsi_14":31.62,"sma_20":357162.5,"sma_60":341645.83,"sma_120":305014.58},{"date":"2026-02-19","open":324414,"high":334350,"low":323917,"close":332363,"volume":383082,"rsi_14":35.6,"sma_20":354212.5,"sma_60":342437.5,"sma_120":306077.08},{"date":"2026-02-20","open":331369,"high":339318,"low":329382,"close":334847,"volume":236523,"rsi_14":41.1,"sma_20":350087.5,"sma_60":343220.83,"sma_120":307156.25},{"date":"2026-02-23","open":336834,"high":337827,"low":329879,"close":330375,"volume":232539,"rsi_14":42.1,"sma_20":346337.5,"sma_60":343929.17,"sma_120":308210.42},{"date":"2026-02-24","open":332859,"high":349254,"low":331369,"close":348260,"volume":519344,"rsi_14":46.49,"sma_20":343762.5,"sma_60":344879.17,"sma_120":309368.75},{"date":"2026-02-25","open":350744,"high":398935,"low":345280,"close":385024,"volume":1099978,"rsi_14":79.93,"sma_20":329750.0,"sma_60":343645.83,"sma_120":338581.25},{"date":"2026-02-26","open":385024,"high":390986,"low":380553,"close":387508,"volume":466977,"rsi_14":69.02,"sma_20":343712.5,"sma_60":348170.83,"sma_120":312402.08},{"date":"2026-02-27","open":378565,"high":421291,"low":378565,"close":414832,"volume":1146026,"rsi_14":81.0,"sma_20":335450.0,"sma_60":344133.33,"sma_120":340577.08},{"date":"2026-03-03","open":399431,"high":404399,"low":357700,"close":358693,"volume":956158,"rsi_14":61.61,"sma_20":335800.0,"sma_60":343916.67,"sma_120":341272.92},{"date":"2026-03-04","open":340808,"high":345280,"low":301064,"close":305038,"volume":720462,"rsi_14":50.58,"sma_20":334000.0,"sma_60":342833.33,"sma_120":341568.75},{"date":"2026-03-05","open":332363,"high":336337,"low":318949,"close":322426,"volume":550806,"rsi_14":52.61,"sma_20":334700.0,"sma_60":342050.0,"sma_120":342027.08},{"date":"2026-03-06","open":315471,"high":325904,"low":305535,"close":324414,"volume":511510,"rsi_14":51.06,"sma_20":336200.0,"sma_60":341158.33,"sma_120":342497.92},{"date":"2026-03-09","open":303051,"high":308516,"low":286160,"close":298083,"volume":582831,"rsi_14":46.05,"sma_20":335875.0,"sma_60":339891.67,"sma_120":342681.25},{"date":"2026-03-10","open":317955,"high":320936,"low":303548,"close":309013,"volume":279895,"rsi_14":45.47,"sma_20":335525.0,"sma_60":338716.67,"sma_120":342985.42},{"date":"2026-03-11","open":319446,"high":327395,"low":310006,"close":313484,"volume":217879,"rsi_14":48.36,"sma_20":335700.0,"sma_60":337533.33,"sma_120":343318.75},{"date":"2026-03-12","open":309013,"high":311497,"low":302057,"close":304045,"volume":308065,"rsi_14":44.79,"sma_20":335800.0,"sma_60":336308.33,"sma_120":343427.08},{"date":"2026-03-13","open":293115,"high":299573,"low":292618,"close":295599,"volume":273412,"rsi_14":42.93,"sma_20":335150.0,"sma_60":335000.0,"sma_120":343514.58},{"date":"2026-03-16","open":294109,"high":295599,"low":286160,"close":290134,"volume":325789,"rsi_14":42.78,"sma_20":333700.0,"sma_60":354754.17,"sma_120":320285.42},{"date":"2026-03-17","open":298083,"high":311497,"low":298083,"close":305535,"volume":256068,"rsi_14":42.27,"sma_20":332950.0,"sma_60":355229.17,"sma_120":320564.58},{"date":"2026-03-18","open":311994,"high":321930,"low":310006,"close":317955,"volume":278071,"rsi_14":36.69,"sma_20":332125.0,"sma_60":355862.5,"sma_120":320964.58},{"date":"2026-03-19","open":306032,"high":311000,"low":301561,"close":301561,"volume":207291,"rsi_14":33.83,"sma_20":331075.0,"sma_60":355979.17,"sma_120":321214.58},{"date":"2026-03-20","open":308019,"high":310503,"low":304542,"close":308019,"volume":214904,"rsi_14":28.19,"sma_20":329850.0,"sma_60":356245.83,"sma_120":321522.92},{"date":"2026-03-23","open":296096,"high":297586,"low":287153,"close":288147,"volume":249892,"rsi_14":33.1,"sma_20":327500.0,"sma_60":355879.17,"sma_120":321743.75},{"date":"2026-03-24","open":303051,"high":312987,"low":301064,"close":311994,"volume":337381,"rsi_14":51.94,"sma_20":326575.0,"sma_60":355462.5,"sma_120":322114.58},{"date":"2026-03-25","open":317458,"high":320936,"low":309510,"close":315968,"volume":218075,"rsi_14":48.05,"sma_20":324950.0,"sma_60":354970.83,"sma_120":322493.75},{"date":"2026-03-26","open":317955,"high":324414,"low":309013,"close":311994,"volume":213175,"rsi_14":46.29,"sma_20":321275.0,"sma_60":354437.5,"sma_120":322718.75},{"date":"2026-03-27","open":302058,"high":314478,"low":296593,"close":311000,"volume":239600,"rsi_14":54.55,"sma_20":317425.0,"sma_60":353137.5,"sma_120":322918.75},{"date":"2026-03-30","open":299000,"high":328500,"low":297000,"close":322000,"volume":387305,"rsi_14":53.9,"sma_20":312650.0,"sma_60":352012.5,"sma_120":323177.08},{"date":"2026-03-31","open":319000,"high":321000,"low":297500,"close":299000,"volume":473765,"rsi_14":44.83,"sma_20":309550.0,"sma_60":350312.5,"sma_120":323127.08},{"date":"2026-04-01","open":315506,"high":316510,"low":303468,"close":313500,"volume":322039,"rsi_14":51.99,"sma_20":309825.0,"sma_60":348787.5,"sma_120":323172.92},{"date":"2026-04-02","open":316000,"high":326500,"low":298000,"close":302000,"volume":438492,"rsi_14":51.36,"sma_20":308700.0,"sma_60":346929.17,"sma_120":323081.25},{"date":"2026-04-03","open":309500,"high":311500,"low":299500,"close":304500,"volume":241336,"rsi_14":53.85,"sma_20":307600.0,"sma_60":345054.17,"sma_120":323052.08},{"date":"2026-04-06","open":303500,"high":320500,"low":303500,"close":317000,"volume":299795,"rsi_14":52.98,"sma_20":308450.0,"sma_60":343587.5,"sma_120":323143.75},{"date":"2026-04-07","open":316500,"high":331000,"low":315000,"close":323500,"volume":313215,"rsi_14":51.14,"sma_20":309075.0,"sma_60":342354.17,"sma_120":323327.08},{"date":"2026-04-08","open":342000,"high":346500,"low":331000,"close":344500,"volume":374125,"rsi_14":62.97,"sma_20":310525.0,"sma_60":341545.83,"sma_120":323781.25},{"date":"2026-04-09","open":353500,"high":367000,"low":348500,"close":355000,"volume":717366,"rsi_14":63.89,"sma_20":312975.0,"sma_60":340879.17,"sma_120":324327.08},{"date":"2026-04-10","open":359500,"high":362500,"low":351500,"close":356000,"volume":283205,"rsi_14":73.08,"sma_20":315900.0,"sma_60":340395.83,"sma_120":324810.42},{"date":"2026-04-13","open":344000,"high":345000,"low":336000,"close":340000,"volume":264626,"rsi_14":59.63,"sma_20":318300.0,"sma_60":339637.5,"sma_120":325135.42},{"date":"2026-04-14","open":346000,"high":350500,"low":340500,"close":341500,"volume":164618,"rsi_14":58.87,"sma_20":320000.0,"sma_60":338962.5,"sma_120":325543.75},{"date":"2026-04-15","open":349500,"high":363000,"low":348000,"close":354000,"volume":322452,"rsi_14":64.18,"sma_20":321700.0,"sma_60":338245.83,"sma_120":326189.58},{"date":"2026-04-16","open":360500,"high":365000,"low":351500,"close":357500,"volume":218360,"rsi_14":65.51,"sma_20":324400.0,"sma_60":337545.83,"sma_120":326856.25},{"date":"2026-04-17","open":357500,"high":362000,"low":352500,"close":360000,"volume":188824,"rsi_14":63.87,"sma_20":326900.0,"sma_60":336987.5,"sma_120":327560.42},{"date":"2026-04-20","open":360000,"high":374000,"low":359000,"close":365500,"volume":239109,"rsi_14":77.82,"sma_20":330675.0,"sma_60":336087.5,"sma_120":328277.08},{"date":"2026-04-21","open":374000,"high":390000,"low":371000,"close":389500,"volume":449161,"rsi_14":79.62,"sma_20":334450.0,"sma_60":335787.5,"sma_120":329168.75},{"date":"2026-04-22","open":390000,"high":399500,"low":385000,"close":392000,"volume":344699,"rsi_14":86.89,"sma_20":338150.0,"sma_60":335620.83,"sma_120":330135.42},{"date":"2026-04-23","open":400500,"high":403500,"low":384500,"close":391500,"volume":373795,"rsi_14":86.25,"sma_20":342025.0,"sma_60":335679.17,"sma_120":331085.42},{"date":"2026-04-24","open":390000,"high":393500,"low":378500,"close":391500,"volume":309047,"rsi_14":84.65,"sma_20":345950.0,"sma_60":335695.83,"sma_120":331985.42},{"date":"2026-04-27","open":390000,"high":390000,"low":377000,"close":379500,"volume":305442,"rsi_14":74.78,"sma_20":348825.0,"sma_60":335545.83,"sma_120":332706.25},{"date":"2026-04-28","open":386000,"high":403500,"low":385000,"close":394000,"volume":339216,"rsi_14":73.24,"sma_20":353575.0,"sma_60":335995.83,"sma_120":333593.75},{"date":"2026-04-29","open":397500,"high":411500,"low":395000,"close":407500,"volume":414937,"rsi_14":73.97,"sma_20":358325.0,"sma_60":336812.5,"sma_120":334552.08},{"date":"2026-04-30","open":407500,"high":407500,"low":392000,"close":397000,"volume":283039,"rsi_14":77.34,"sma_20":368175.0,"sma_60":330558.33,"sma_120":336127.08},{"date":"2026-05-04","open":411500,"high":435000,"low":408000,"close":429000,"volume":609933,"rsi_14":82.96,"sma_20":369300.0,"sma_60":337700.0,"sma_120":337327.08},{"date":"2026-05-06","open":436000,"high":436000,"low":413000,"close":423500,"volume":372989,"rsi_14":79.5,"sma_20":374625.0,"sma_60":339650.0,"sma_120":338610.42},{"date":"2026-05-07","open":424500,"high":429000,"low":413750,"close":425000,"volume":397016,"rsi_14":77.73,"sma_20":379700.0,"sma_60":341433.33,"sma_120":339902.08},{"date":"2026-05-08","open":425000,"high":437500,"low":414500,"close":429500,"volume":316902,"rsi_14":77.91,"sma_20":383950.0,"sma_60":343391.67,"sma_120":341164.58},{"date":"2026-05-11","open":426500,"high":431750,"low":415500,"close":423500,"volume":323937,"rsi_14":73.96,"sma_20":387375.0,"sma_60":345383.33,"sma_120":342406.25},{"date":"2026-05-12","open":419000,"high":420500,"low":377000,"close":388500,"volume":1047094,"rsi_14":57.1,"sma_20":389000.0,"sma_60":346683.33,"sma_120":343347.92},{"date":"2026-05-13","open":395000,"high":397000,"low":374000,"close":387500,"volume":337701,"rsi_14":49.28,"sma_20":391375.0,"sma_60":347791.67,"sma_120":344135.42},{"date":"2026-05-14","open":394500,"high":395000,"low":376500,"close":392500,"volume":365104,"rsi_14":50.18,"sma_20":393925.0,"sma_60":348958.33,"sma_120":345014.58},{"date":"2026-05-15","open":393000,"high":409500,"low":367000,"close":374000,"volume":407694,"rsi_14":44.51,"sma_20":394925.0,"sma_60":349583.33,"sma_120":345714.58},{"date":"2026-05-18","open":378500,"high":380000,"low":351500,"close":373000,"volume":248124,"rsi_14":44.24,"sma_20":395700.0,"sma_60":350391.67,"sma_120":346406.25},{"date":"2026-05-19","open":369500,"high":369500,"low":341500,"close":350500,"volume":395053,"rsi_14":41.52,"sma_20":395225.0,"sma_60":350658.33,"sma_120":346881.25},{"date":"2026-05-20","open":353500,"high":354000,"low":326000,"close":332000,"volume":458363,"rsi_14":32.29,"sma_20":393550.0,"sma_60":350575.0,"sma_120":347247.92},{"date":"2026-05-21","open":343000,"high":349500,"low":336000,"close":348000,"volume":373133,"rsi_14":33.24,"sma_20":391475.0,"sma_60":350833.33,"sma_120":347714.58},{"date":"2026-05-22","open":357000,"high":362000,"low":345500,"close":351000,"volume":349477,"rsi_14":36.47,"sma_20":389425.0,"sma_60":350841.67,"sma_120":348131.25},{"date":"2026-05-26","open":359000,"high":361000,"low":349500,"close":351000,"volume":288865,"rsi_14":21.74,"sma_20":387400.0,"sma_60":350233.33,"sma_120":348631.25},{"date":"2026-05-27","open":348500,"high":351500,"low":330500,"close":331000,"volume":447062,"rsi_14":19.67,"sma_20":384375.0,"sma_60":349250.0,"sma_120":348931.25},{"date":"2026-05-28","open":343000,"high":348500,"low":329500,"close":344500,"volume":475564,"rsi_14":25.53,"sma_20":382625.0,"sma_60":348033.33,"sma_120":349314.58},{"date":"2026-05-29","open":345000,"high":372000,"low":339500,"close":367000,"volume":935945,"rsi_14":32.88,"sma_20":381275.0,"sma_60":348133.33,"sma_120":349989.58},{"date":"2026-06-01","open":364500,"high":379500,"low":358500,"close":363500,"volume":556724,"rsi_14":33.33,"sma_20":379075.0,"sma_60":349075.0,"sma_120":350581.25},{"date":"2026-06-02","open":358000,"high":381000,"low":354000,"close":355000,"volume":509454,"rsi_14":39.09,"sma_20":376975.0,"sma_60":349583.33,"sma_120":351185.42},{"date":"2026-06-04","open":351500,"high":358500,"low":340500,"close":352000,"volume":437034,"rsi_14":38.59,"sma_20":373125.0,"sma_60":350008.33,"sma_120":351785.42},{"date":"2026-06-05","open":357000,"high":359000,"low":330000,"close":349000,"volume":280325,"rsi_14":35.83,"sma_20":369400.0,"sma_60":350825.0,"sma_120":352377.08},{"date":"2026-06-08","open":320500,"high":331000,"low":317500,"close":321000,"volume":350623,"rsi_14":33.74,"sma_20":364200.0,"sma_60":350991.67,"sma_120":352706.25},{"date":"2026-06-09","open":323500,"high":333500,"low":318000,"close":329000,"volume":442906,"rsi_14":37.06,"sma_20":359175.0,"sma_60":351216.67,"sma_120":353135.42},{"date":"2026-06-10","open":321500,"high":333000,"low":312000,"close":323000,"volume":460889,"rsi_14":41.04,"sma_20":354150.0,"sma_60":351500.0,"sma_120":353502.08},{"date":"2026-06-11","open":313000,"high":318500,"low":304000,"close":316500,"volume":439844,"rsi_14":44.52,"sma_20":350550.0,"sma_60":351816.67,"sma_120":353789.58},{"date":"2026-06-12","open":331500,"high":348000,"low":328000,"close":345000,"volume":370877,"rsi_14":49.03,"sma_20":348425.0,"sma_60":352700.0,"sma_120":354193.75},{"date":"2026-06-15","open":355000,"high":361500,"low":346000,"close":360500,"volume":254923,"rsi_14":52.85,"sma_20":346825.0,"sma_60":353583.33,"sma_120":354747.92},{"date":"2026-06-16","open":364500,"high":372500,"low":356000,"close":367500,"volume":228006,"rsi_14":54.76,"sma_20":346500.0,"sma_60":354375.0,"sma_120":355210.42},{"date":"2026-06-17","open":368500,"high":372500,"low":359000,"close":361000,"volume":188380,"rsi_14":55.66,"sma_20":352975.0,"sma_60":361100.0,"sma_120":354777.08},{"date":"2026-06-18","open":357500,"high":364500,"low":340500,"close":342500,"volume":316742,"rsi_14":49.39,"sma_20":345500.0,"sma_60":355875.0,"sma_120":355352.08},{"date":"2026-06-19","open":346000,"high":355000,"low":322000,"close":338000,"volume":384173,"rsi_14":40.14,"sma_20":345800.0,"sma_60":356675.0,"sma_120":355285.42},{"date":"2026-06-22","open":339000,"high":339000,"low":322000,"close":323000,"volume":217199,"rsi_14":37.22,"sma_20":344550.0,"sma_60":356825.0,"sma_120":354718.75},{"date":"2026-06-23","open":326000,"high":329500,"low":290500,"close":291500,"volume":323294,"rsi_14":32.51,"sma_20":341575.0,"sma_60":356383.33,"sma_120":353902.08},{"date":"2026-06-24","open":292500,"high":299500,"low":286000,"close":297500,"volume":285310,"rsi_14":35.23,"sma_20":338900.0,"sma_60":356108.33,"sma_120":353039.58},{"date":"2026-06-25","open":300500,"high":305500,"low":285000,"close":285500,"volume":225142,"rsi_14":33.59,"sma_20":336625.0,"sma_60":355650.0,"sma_120":352052.08},{"date":"2026-06-26","open":284500,"high":291000,"low":264500,"close":271000,"volume":283029,"rsi_14":36.11,"sma_20":332950.0,"sma_60":354800.0,"sma_120":350864.58},{"date":"2026-06-29","open":273500,"high":309000,"low":268500,"close":308000,"volume":303017,"rsi_14":44.98,"sma_20":330000.0,"sma_60":354950.0,"sma_120":349956.25},{"date":"2026-06-30","open":301000,"high":303500,"low":278500,"close":280000,"volume":409549,"rsi_14":40.69,"sma_20":325825.0,"sma_60":354408.33,"sma_120":348914.58},{"date":"2026-07-01","open":283500,"high":286000,"low":274500,"close":280000,"volume":258564,"rsi_14":41.87,"sma_20":322075.0,"sma_60":354041.67,"sma_120":347935.42},{"date":"2026-07-02","open":277000,"high":289000,"low":267500,"close":281500,"volume":192139,"rsi_14":33.92,"sma_20":318550.0,"sma_60":353658.33,"sma_120":347006.25},{"date":"2026-07-03","open":281500,"high":284500,"low":268500,"close":281500,"volume":171284,"rsi_14":28.3,"sma_20":315175.0,"sma_60":353066.67,"sma_120":346060.42},{"date":"2026-07-06","open":284500,"high":285500,"low":271500,"close":276500,"volume":157978,"rsi_14":24.72,"sma_20":312950.0,"sma_60":352283.33,"sma_120":345156.25},{"date":"2026-07-07","open":274000,"high":275500,"low":259500,"close":265500,"volume":236042,"rsi_14":24.12,"sma_20":309775.0,"sma_60":350966.67,"sma_120":344156.25},{"date":"2026-07-08","open":264500,"high":267500,"low":251500,"close":255000,"volume":250176,"rsi_14":25.21,"sma_20":306375.0,"sma_60":349300.0,"sma_120":343097.92},{"date":"2026-07-09","open":257000,"high":266000,"low":248500,"close":251500,"volume":286285,"rsi_14":25.36,"sma_20":303125.0,"sma_60":347558.33,"sma_120":341885.42},{"date":"2026-07-10","open":259500,"high":275500,"low":259000,"close":264000,"volume":220071,"rsi_14":32.95,"sma_20":299075.0,"sma_60":346291.67,"sma_120":340756.25},{"date":"2026-07-13","open":268000,"high":279500,"low":259500,"close":260500,"volume":231652,"rsi_14":39.31,"sma_20":294075.0,"sma_60":344941.67,"sma_120":339647.92},{"date":"2026-07-14","open":263000,"high":264500,"low":252000,"close":255000,"volume":258229,"rsi_14":35.29,"sma_20":288450.0,"sma_60":343291.67,"sma_120":338277.08},{"date":"2026-07-15","open":262000,"high":270000,"low":260500,"close":264500,"volume":166468,"rsi_14":42.61,"sma_20":283625.0,"sma_60":341741.67,"sma_120":337085.42},{"date":"2026-07-16","open":265000,"high":271000,"low":255500,"close":260500,"volume":180510,"rsi_14":46.01,"sma_20":279525.0,"sma_60":340083.33,"sma_120":335906.25},{"date":"2026-07-20","open":259500,"high":262500,"low":250000,"close":253000,"volume":250470,"rsi_14":23.04,"sma_20":275275.0,"sma_60":338208.33,"sma_120":334781.25},{"date":"2026-07-21","open":251000,"high":255500,"low":243000,"close":250500,"volume":261524,"rsi_14":30.72,"sma_20":271650.0,"sma_60":335891.67,"sma_120":333614.58},{"date":"2026-07-22","open":257500,"high":266000,"low":250500,"close":252000,"volume":137770,"rsi_14":32.05,"sma_20":269675.0,"sma_60":333558.33,"sma_120":332477.08},{"date":"2026-07-23","open":255000,"high":273000,"low":254000,"close":271500,"volume":183148,"rsi_14":44.79,"sma_20":268375.0,"sma_60":331558.33,"sma_120":331681.25},{"date":"2026-07-24","open":264000,"high":267000,"low":256500,"close":259000,"volume":148757,"rsi_14":39.63,"sma_20":267050.0,"sma_60":329350.0,"sma_120":330852.08},{"date":"2026-07-27","open":262500,"high":266000,"low":256500,"close":260000,"volume":136487,"rsi_14":42.11,"sma_20":266500.0,"sma_60":327358.33,"sma_120":329993.75},{"date":"2026-07-28","open":253000,"high":254500,"low":236500,"close":240500,"volume":223661,"rsi_14":38.94,"sma_20":263125.0,"sma_60":324800.0,"sma_120":328808.33},{"date":"2026-07-29","open":244500,"high":251000,"low":224000,"close":232500,"volume":292085,"rsi_14":39.82,"sma_20":260750.0,"sma_60":321883.33,"sma_120":327966.67},{"date":"2026-07-30","open":229000,"high":253500,"low":229000,"close":245500,"volume":273961,"rsi_14":47.5,"sma_20":259025.0,"sma_60":319358.33,"sma_120":327425.0},{"date":"2026-07-31","open":252500,"high":262500,"low":241000,"close":258000,"volume":307583,"rsi_14":47.5,"sma_20":257850.0,"sma_60":316508.33,"sma_120":327104.17},{"date":"2026-08-03","open":253000,"high":255500,"low":238000,"close":247000,"volume":263827,"rsi_14":44.71,"sma_20":256125.0,"sma_60":313566.67,"sma_120":326608.33},{"date":"2026-08-04","open":249500,"high":257500,"low":244500,"close":256500,"volume":217286,"rsi_14":50.57,"sma_20":255125.0,"sma_60":310758.33,"sma_120":326095.83},{"date":"2026-08-05","open":261500,"high":266500,"low":254500,"close":255500,"volume":172045,"rsi_14":46.34,"sma_20":254625.0,"sma_60":307858.33,"sma_120":325625.0},{"date":"2026-08-06","open":255000,"high":262500,"low":252000,"close":261000,"volume":156675,"rsi_14":50.2,"sma_20":254925.0,"sma_60":305150.0,"sma_120":325266.67},{"date":"2026-08-07","open":264500,"high":277000,"low":260500,"close":276000,"volume":201027,"rsi_14":58.71,"sma_20":256150.0,"sma_60":303275.0,"sma_120":324979.17},{"date":"2026-08-10","open":272000,"high":280500,"low":265750,"close":278000,"volume":131363,"rsi_14":60.46,"sma_20":256850.0,"sma_60":301450.0,"sma_120":324620.83},{"date":"2026-08-11","open":276000,"high":281000,"low":273500,"close":274000,"volume":87883,"rsi_14":58.21,"sma_20":257525.0,"sma_60":299475.0,"sma_120":324216.67},{"date":"2026-08-12","open":275500,"high":281000,"low":272000,"close":275500,"volume":117471,"rsi_14":51.72,"sma_20":258550.0,"sma_60":297833.33,"sma_120":323708.33},{"date":"2026-08-13","open":277000,"high":280000,"low":274000,"close":275500,"volume":213415,"rsi_14":57.97,"sma_20":259100.0,"sma_60":296208.33,"sma_120":323300.0},{"date":"2026-08-14","open":280500,"high":282500,"low":274000,"close":280500,"volume":137186,"rsi_14":59.53,"sma_20":260100.0,"sma_60":295041.67,"sma_120":322850.0},{"date":"2026-08-18","open":281000,"high":281000,"low":268000,"close":270500,"volume":156971,"rsi_14":65.31,"sma_20":260975.0,"sma_60":294016.67,"sma_120":322295.83},{"date":"2026-08-19","open":261000,"high":268500,"low":255000,"close":266000,"volume":118663,"rsi_14":67.72,"sma_20":261750.0,"sma_60":292650.0,"sma_120":321741.67},{"date":"2026-08-20","open":266500,"high":275500,"low":263500,"close":264000,"volume":158402,"rsi_14":61.08,"sma_20":262350.0,"sma_60":291200.0,"sma_120":321020.83},{"date":"2026-08-21","open":261000,"high":262000,"low":251500,"close":252500,"volume":141218,"rsi_14":46.67,"sma_20":261400.0,"sma_60":289558.33,"sma_120":319895.83},{"date":"2026-08-24","open":252500,"high":273000,"low":252500,"close":273000,"volume":214303,"rsi_14":64.13,"sma_20":262100.0,"sma_60":288591.67,"sma_120":318920.83},{"date":"2026-08-25","open":272500,"high":272500,"low":259000,"close":263000,"volume":113525,"rsi_14":53.51,"sma_20":262250.0,"sma_60":287233.33,"sma_120":317633.33},{"date":"2026-08-26","open":265500,"high":265500,"low":258000,"close":263500,"volume":119913,"rsi_14":54.35,"sma_20":263400.0,"sma_60":285508.33,"sma_120":316820.83},{"date":"2026-08-27","open":268000,"high":276500,"low":265000,"close":274500,"volume":175859,"rsi_14":56.92,"sma_20":265500.0,"sma_60":284025.0,"sma_120":316550.0},{"date":"2026-08-28","open":272500,"high":281500,"low":271000,"close":277000,"volume":127519,"rsi_14":50.59,"sma_20":267075.0,"sma_60":282725.0,"sma_120":316154.17},{"date":"2026-08-31","open":274000,"high":283000,"low":270000,"close":280000,"volume":200316,"rsi_14":51.16,"sma_20":268175.0,"sma_60":281525.0,"sma_120":315766.67},{"date":"2026-09-01","open":281500,"high":300000,"low":280000,"close":282000,"volume":224021,"rsi_14":54.76,"sma_20":269925.0,"sma_60":280408.33,"sma_120":315616.67},{"date":"2026-09-02","open":278000,"high":291000,"low":267500,"close":269000,"volume":204515,"rsi_14":46.6,"sma_20":270550.0,"sma_60":279541.67,"sma_120":315266.67},{"date":"2026-09-03","open":272000,"high":295500,"low":266000,"close":287000,"volume":304270,"rsi_14":55.07,"sma_20":272125.0,"sma_60":278841.67,"sma_120":315029.17},{"date":"2026-09-04","open":284500,"high":288500,"low":277000,"close":282000,"volume":181645,"rsi_14":50.66,"sma_20":273175.0,"sma_60":278158.33,"sma_120":314829.17},{"date":"2026-09-07","open":285000,"high":285000,"low":277000,"close":279500,"volume":128621,"rsi_14":54.25,"sma_20":273350.0,"sma_60":277541.67,"sma_120":314679.17},{"date":"2026-09-08","open":284000,"high":285500,"low":269500,"close":270000,"volume":144226,"rsi_14":51.8,"sma_20":272950.0,"sma_60":276291.67,"sma_120":314495.83},{"date":"2026-09-09","open":267500,"high":287000,"low":266000,"close":285000,"volume":321175,"rsi_14":58.47,"sma_20":273500.0,"sma_60":275033.33,"sma_120":314308.33},{"date":"2026-09-10","open":281500,"high":298000,"low":276500,"close":280500,"volume":432149,"rsi_14":61.97,"sma_20":273750.0,"sma_60":273583.33,"sma_120":313979.17},{"date":"2026-09-11","open":273000,"high":276500,"low":267500,"close":273000,"volume":195475,"rsi_14":50.0,"sma_20":273625.0,"sma_60":272116.67,"sma_120":313725.0},{"date":"2026-09-14","open":268500,"high":272000,"low":263500,"close":267500,"volume":160289,"rsi_14":52.26,"sma_20":272975.0,"sma_60":270866.67,"sma_120":313370.83},{"date":"2026-09-15","open":267500,"high":275500,"low":265000,"close":270500,"volume":180447,"rsi_14":53.43,"sma_20":272975.0,"sma_60":269741.67,"sma_120":313208.33},{"date":"2026-09-16","open":268000,"high":280000,"low":267500,"close":272000,"volume":170905,"rsi_14":48.65,"sma_20":273275.0,"sma_60":268891.67,"sma_120":312858.33},{"date":"2026-09-17","open":272500,"high":272500,"low":266000,"close":270000,"volume":132003,"rsi_14":46.2,"sma_20":273575.0,"sma_60":268533.33,"sma_120":312458.33},{"date":"2026-09-18","open":271000,"high":273500,"low":265500,"close":268000,"volume":169755,"rsi_14":43.41,"sma_20":274350.0,"sma_60":268041.67,"sma_120":312075.0},{"date":"2026-09-21","open":265500,"high":266500,"low":257000,"close":261500,"volume":175819,"rsi_14":39.27,"sma_20":273775.0,"sma_60":267641.67,"sma_120":311645.83},{"date":"2026-09-22","open":261000,"high":261500,"low":253500,"close":256000,"volume":191258,"rsi_14":42.61,"sma_20":273425.0,"sma_60":267391.67,"sma_120":311095.83},{"date":"2026-09-23","open":256500,"high":260500,"low":251500,"close":253000,"volume":142057,"rsi_14":26.71,"sma_20":272900.0,"sma_60":266475.0,"sma_120":310712.5},{"date":"2026-09-28","open":251000,"high":264000,"low":249000,"close":262000,"volume":188531,"rsi_14":37.01,"sma_20":272275.0,"sma_60":266175.0,"sma_120":310291.67},{"date":"2026-09-29","open":259500,"high":260000,"low":247000,"close":252500,"volume":227997,"rsi_14":33.93,"sma_20":271050.0,"sma_60":265716.67,"sma_120":309879.17},{"date":"2026-09-30","open":251500,"high":256000,"low":247000,"close":251000,"volume":181739,"rsi_14":37.5,"sma_20":269600.0,"sma_60":265208.33,"sma_120":309433.33},{"date":"2026-10-01","open":250000,"high":259000,"low":248500,"close":255000,"volume":158657,"rsi_14":26.92,"sma_20":268250.0,"sma_60":264766.67,"sma_120":308916.67},{"date":"2026-10-02","open":255500,"high":263000,"low":252500,"close":262000,"volume":129176,"rsi_14":36.3,"sma_20":267900.0,"sma_60":264525.0,"sma_120":308404.17},{"date":"2026-10-06","open":266000,"high":279500,"low":261500,"close":278000,"volume":200808,"rsi_14":53.29,"sma_20":267450.0,"sma_60":264733.33,"sma_120":307850.0},{"date":"2026-10-07","open":274500,"high":280000,"low":267000,"close":274500,"volume":173596,"rsi_14":54.73,"sma_20":267075.0,"sma_60":265058.33,"sma_120":307179.17},{"date":"2026-10-08","open":279000,"high":290500,"low":273500,"close":281500,"volume":537833,"rsi_14":57.05,"sma_20":267175.0,"sma_60":265558.33,"sma_120":306558.33},{"date":"2026-10-12","open":284000,"high":284000,"low":258000,"close":260500,"volume":352898,"rsi_14":44.1,"sma_20":266700.0,"sma_60":265500.0,"sma_120":305895.83},{"date":"2026-10-13","open":255000,"high":264000,"low":242500,"close":259000,"volume":365021,"rsi_14":44.33,"sma_20":265400.0,"sma_60":265475.0,"sma_120":305208.33},{"date":"2026-10-14","open":261500,"high":276000,"low":260000,"close":269000,"volume":281724,"rsi_14":50.48,"sma_20":264825.0,"sma_60":265708.33,"sma_120":304500.0},{"date":"2026-10-15","open":261000,"high":261000,"low":247000,"close":249500,"volume":318049,"rsi_14":44.92,"sma_20":263650.0,"sma_60":265458.33,"sma_120":303600.0},{"date":"2026-10-16","open":252500,"high":261000,"low":247000,"close":254500,"volume":163269,"rsi_14":49.36,"sma_20":263000.0,"sma_60":265358.33,"sma_120":302720.83},{"date":"2026-10-19","open":244000,"high":276000,"low":244000,"close":270000,"volume":287556,"rsi_14":56.54,"sma_20":262975.0,"sma_60":265641.67,"sma_120":301925.0},{"date":"2026-10-20","open":270500,"high":278000,"low":251500,"close":252500,"volume":286803,"rsi_14":46.57,"sma_20":262000.0,"sma_60":265675.0,"sma_120":300783.33},{"date":"2026-10-21","open":254000,"high":259000,"low":249500,"close":255000,"volume":280543,"rsi_14":50.95,"sma_20":261250.0,"sma_60":265725.0,"sma_120":299641.67},{"date":"2026-10-22","open":251000,"high":252000,"low":236000,"close":238500,"volume":250627,"rsi_14":45.73,"sma_20":259775.0,"sma_60":265175.0,"sma_120":298366.67},{"date":"2026-10-23","open":232500,"high":234000,"low":227000,"close":229000,"volume":265485}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-26074.379999999997,"pbr":0.33,"per":null,"roa":0.06,"roe":0.14,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":48815994000000.0,"analysis":"ROE 0.1%입니다. 시가총액 16.17조. 매출 48.82조, 영업이익 8163.48억.","eps_basis":"TTM","debt_ratio":1.2960438459490524,"market_cap":16165610365000,"net_income":-1840651000000.0,"total_debt":63338859000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.13,"total_assets":112209782000000.0,"total_equity":48870923000000.0,"profit_margin":-3.77,"revenue_basis":"TTM","dividend_yield":0.47,"net_income_basis":"TTM","operating_income":816348000000.0,"operating_margin":1.67,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":229000.0,"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":251000.0},{"date":"2016-10-25","close":248500.0},{"date":"2016-10-26","close":242000.0},{"date":"2016-10-27","close":245500.0},{"date":"2016-10-28","close":241500.0},{"date":"2016-10-31","close":246500.0},{"date":"2016-11-01","close":244500.0},{"date":"2016-11-02","close":243000.0},{"date":"2016-11-03","close":245000.0},{"date":"2016-11-04","close":244500.0},{"date":"2016-11-07","close":250000.0},{"date":"2016-11-08","close":252500.0},{"date":"2016-11-09","close":242000.0},{"date":"2016-11-10","close":241000.0},{"date":"2016-11-11","close":236500.0},{"date":"2016-11-14","close":235500.0},{"date":"2016-11-15","close":240500.0},{"date":"2016-11-16","close":238000.0},{"date":"2016-11-17","close":239500.0},{"date":"2016-11-18","close":233500.0},{"date":"2016-11-21","close":230500.0},{"date":"2016-11-22","close":232500.0},{"date":"2016-11-23","close":234500.0},{"date":"2016-11-24","close":219500.0},{"date":"2016-11-25","close":222500.0},{"date":"2016-11-28","close":224500.0},{"date":"2016-11-29","close":226000.0},{"date":"2016-11-30","close":226500.0},{"date":"2016-12-01","close":229500.0},{"date":"2016-12-02","close":231500.0},{"date":"2016-12-05","close":233000.0},{"date":"2016-12-06","close":242000.0},{"date":"2016-12-07","close":244000.0},{"date":"2016-12-08","close":252000.0},{"date":"2016-12-09","close":251500.0},{"date":"2016-12-12","close":249500.0},{"date":"2016-12-13","close":254500.0},{"date":"2016-12-14","close":247000.0},{"date":"2016-12-15","close":253000.0},{"date":"2016-12-16","close":251000.0},{"date":"2016-12-19","close":259500.0},{"date":"2016-12-20","close":258500.0},{"date":"2016-12-21","close":263500.0},{"date":"2016-12-22","close":264000.0},{"date":"2016-12-23","close":266500.0},{"date":"2016-12-26","close":263000.0},{"date":"2016-12-27","close":266500.0},{"date":"2016-12-28","close":261000.0},{"date":"2016-12-29","close":261000.0},{"date":"2017-01-02","close":253000.0},{"date":"2017-01-03","close":262000.0},{"date":"2017-01-04","close":268500.0},{"date":"2017-01-05","close":267500.0},{"date":"2017-01-06","close":266000.0},{"date":"2017-01-09","close":264500.0},{"date":"2017-01-10","close":267500.0},{"date":"2017-01-11","close":280000.0},{"date":"2017-01-12","close":285000.0},{"date":"2017-01-13","close":283000.0},{"date":"2017-01-16","close":278500.0},{"date":"2017-01-17","close":278500.0},{"date":"2017-01-18","close":271500.0},{"date":"2017-01-19","close":270500.0},{"date":"2017-01-20","close":261000.0},{"date":"2017-01-23","close":265500.0},{"date":"2017-01-24","close":263000.0},{"date":"2017-01-25","close":263500.0},{"date":"2017-01-26","close":270000.0},{"date":"2017-01-31","close":262000.0},{"date":"2017-02-01","close":272500.0},{"date":"2017-02-02","close":274500.0},{"date":"2017-02-03","close":275500.0},{"date":"2017-02-06","close":277500.0},{"date":"2017-02-07","close":273000.0},{"date":"2017-02-08","close":270500.0},{"date":"2017-02-09","close":272000.0},{"date":"2017-02-10","close":281000.0},{"date":"2017-02-13","close":279500.0},{"date":"2017-02-14","close":277000.0},{"date":"2017-02-15","close":282000.0},{"date":"2017-02-16","close":275000.0},{"date":"2017-02-17","close":277000.0},{"date":"2017-02-20","close":278500.0},{"date":"2017-02-21","close":278000.0},{"date":"2017-02-22","close":279500.0},{"date":"2017-02-23","close":284000.0},{"date":"2017-02-24","close":281000.0},{"date":"2017-02-27","close":282500.0},{"date":"2017-02-28","close":283000.0},{"date":"2017-03-02","close":287500.0},{"date":"2017-03-03","close":282000.0},{"date":"2017-03-06","close":275500.0},{"date":"2017-03-07","close":277000.0},{"date":"2017-03-08","close":273000.0},{"date":"2017-03-09","close":269500.0},{"date":"2017-03-10","close":266500.0},{"date":"2017-03-13","close":269000.0},{"date":"2017-03-14","close":274000.0},{"date":"2017-03-15","close":276000.0},{"date":"2017-03-16","close":278500.0},{"date":"2017-03-17","close":279500.0},{"date":"2017-03-20","close":283000.0},{"date":"2017-03-21","close":295000.0},{"date":"2017-03-22","close":290500.0},{"date":"2017-03-23","close":287000.0},{"date":"2017-03-24","close":286500.0},{"date":"2017-03-27","close":282500.0},{"date":"2017-03-28","close":292500.0},{"date":"2017-03-29","close":299500.0},{"date":"2017-03-30","close":297000.0},{"date":"2017-03-31","close":294000.0},{"date":"2017-04-03","close":293000.0},{"date":"2017-04-04","close":283000.0},{"date":"2017-04-05","close":284500.0},{"date":"2017-04-06","close":284000.0},{"date":"2017-04-07","close":284500.0},{"date":"2017-04-10","close":281000.0},{"date":"2017-04-11","close":280500.0},{"date":"2017-04-12","close":282000.0},{"date":"2017-04-13","close":274000.0},{"date":"2017-04-14","close":274500.0},{"date":"2017-04-17","close":278500.0},{"date":"2017-04-18","close":276000.0},{"date":"2017-04-19","close":270500.0},{"date":"2017-04-20","close":279000.0},{"date":"2017-04-21","close":280000.0},{"date":"2017-04-24","close":281500.0},{"date":"2017-04-25","close":279500.0},{"date":"2017-04-26","close":279500.0},{"date":"2017-04-27","close":281000.0},{"date":"2017-04-28","close":274000.0},{"date":"2017-05-02","close":275000.0},{"date":"2017-05-04","close":276000.0},{"date":"2017-05-08","close":280000.0},{"date":"2017-05-10","close":278000.0},{"date":"2017-05-11","close":285500.0},{"date":"2017-05-12","close":287500.0},{"date":"2017-05-15","close":285000.0},{"date":"2017-05-16","close":285500.0},{"date":"2017-05-17","close":284000.0},{"date":"2017-05-18","close":280500.0},{"date":"2017-05-19","close":282000.0},{"date":"2017-05-22","close":287000.0},{"date":"2017-05-23","close":289500.0},{"date":"2017-05-24","close":290000.0},{"date":"2017-05-25","close":296000.0},{"date":"2017-05-26","close":304500.0},{"date":"2017-05-29","close":309500.0},{"date":"2017-05-30","close":306500.0},{"date":"2017-05-31","close":302000.0},{"date":"2017-06-01","close":303000.0},{"date":"2017-06-02","close":294000.0},{"date":"2017-06-05","close":291500.0},{"date":"2017-06-07","close":290500.0},{"date":"2017-06-08","close":289500.0},{"date":"2017-06-09","close":292500.0},{"date":"2017-06-12","close":289500.0},{"date":"2017-06-13","close":292500.0},{"date":"2017-06-14","close":281000.0},{"date":"2017-06-15","close":276500.0},{"date":"2017-06-16","close":278000.0},{"date":"2017-06-19","close":279000.0},{"date":"2017-06-20","close":275500.0},{"date":"2017-06-21","close":280000.0},{"date":"2017-06-22","close":287000.0},{"date":"2017-06-23","close":283500.0},{"date":"2017-06-26","close":282500.0},{"date":"2017-06-27","close":283000.0},{"date":"2017-06-28","close":280500.0},{"date":"2017-06-29","close":282000.0},{"date":"2017-06-30","close":291000.0},{"date":"2017-07-03","close":296500.0},{"date":"2017-07-04","close":290000.0},{"date":"2017-07-05","close":291000.0},{"date":"2017-07-06","close":290000.0},{"date":"2017-07-07","close":289000.0},{"date":"2017-07-10","close":291500.0},{"date":"2017-07-11","close":299000.0},{"date":"2017-07-12","close":299500.0},{"date":"2017-07-13","close":314000.0},{"date":"2017-07-14","close":318500.0},{"date":"2017-07-17","close":319500.0},{"date":"2017-07-18","close":326500.0},{"date":"2017-07-19","close":318500.0},{"date":"2017-07-20","close":326000.0},{"date":"2017-07-21","close":329000.0},{"date":"2017-07-24","close":335000.0},{"date":"2017-07-25","close":329000.0},{"date":"2017-07-26","close":326500.0},{"date":"2017-07-27","close":331000.0},{"date":"2017-07-28","close":323000.0},{"date":"2017-07-31","close":328000.0},{"date":"2017-08-01","close":333000.0},{"date":"2017-08-02","close":333500.0},{"date":"2017-08-03","close":329000.0},{"date":"2017-08-04","close":342500.0},{"date":"2017-08-07","close":344000.0},{"date":"2017-08-08","close":340000.0},{"date":"2017-08-09","close":332500.0},{"date":"2017-08-10","close":337500.0},{"date":"2017-08-11","close":339500.0},{"date":"2017-08-14","close":343500.0},{"date":"2017-08-16","close":345500.0},{"date":"2017-08-17","close":343500.0},{"date":"2017-08-18","close":349000.0},{"date":"2017-08-21","close":349000.0},{"date":"2017-08-22","close":363000.0},{"date":"2017-08-23","close":366000.0},{"date":"2017-08-24","close":375000.0},{"date":"2017-08-25","close":368500.0},{"date":"2017-08-28","close":369500.0},{"date":"2017-08-29","close":368500.0},{"date":"2017-08-30","close":380000.0},{"date":"2017-08-31","close":379000.0},{"date":"2017-09-01","close":373000.0},{"date":"2017-09-04","close":370000.0},{"date":"2017-09-05","close":366000.0},{"date":"2017-09-06","close":372000.0},{"date":"2017-09-07","close":370000.0},{"date":"2017-09-08","close":372500.0},{"date":"2017-09-11","close":392000.0},{"date":"2017-09-12","close":390000.0},{"date":"2017-09-13","close":407500.0},{"date":"2017-09-14","close":407000.0},{"date":"2017-09-15","close":401000.0},{"date":"2017-09-18","close":395000.0},{"date":"2017-09-19","close":397000.0},{"date":"2017-09-20","close":388500.0},{"date":"2017-09-21","close":389000.0},{"date":"2017-09-22","close":369000.0},{"date":"2017-09-25","close":379500.0},{"date":"2017-09-26","close":375500.0},{"date":"2017-09-27","close":378000.0},{"date":"2017-09-28","close":386000.0},{"date":"2017-09-29","close":392000.0},{"date":"2017-10-10","close":393000.0},{"date":"2017-10-11","close":385000.0},{"date":"2017-10-12","close":379000.0},{"date":"2017-10-13","close":375000.0},{"date":"2017-10-16","close":370000.0},{"date":"2017-10-17","close":373000.0},{"date":"2017-10-18","close":384000.0},{"date":"2017-10-19","close":385000.0},{"date":"2017-10-20","close":384000.0},{"date":"2017-10-23","close":395500.0},{"date":"2017-10-24","close":388500.0},{"date":"2017-10-25","close":386500.0},{"date":"2017-10-26","close":394500.0},{"date":"2017-10-27","close":405500.0},{"date":"2017-10-30","close":405500.0},{"date":"2017-10-31","close":403500.0},{"date":"2017-11-01","close":414500.0},{"date":"2017-11-02","close":420000.0},{"date":"2017-11-03","close":414000.0},{"date":"2017-11-06","close":409000.0},{"date":"2017-11-07","close":409000.0},{"date":"2017-11-08","close":409000.0},{"date":"2017-11-09","close":414000.0},{"date":"2017-11-10","close":406500.0},{"date":"2017-11-13","close":394500.0},{"date":"2017-11-14","close":392500.0},{"date":"2017-11-15","close":397000.0},{"date":"2017-11-16","close":405500.0},{"date":"2017-11-17","close":408500.0},{"date":"2017-11-20","close":409500.0},{"date":"2017-11-21","close":413000.0},{"date":"2017-11-22","close":417000.0},{"date":"2017-11-23","close":421500.0},{"date":"2017-11-24","close":423500.0},{"date":"2017-11-27","close":419500.0},{"date":"2017-11-28","close":420500.0},{"date":"2017-11-29","close":422500.0},{"date":"2017-11-30","close":417500.0},{"date":"2017-12-01","close":412000.0},{"date":"2017-12-04","close":420000.0},{"date":"2017-12-05","close":414000.0},{"date":"2017-12-06","close":408500.0},{"date":"2017-12-07","close":397000.0},{"date":"2017-12-08","close":398500.0},{"date":"2017-12-11","close":400000.0},{"date":"2017-12-12","close":390000.0},{"date":"2017-12-13","close":393000.0},{"date":"2017-12-14","close":390000.0},{"date":"2017-12-15","close":394000.0},{"date":"2017-12-18","close":397500.0},{"date":"2017-12-19","close":398500.0},{"date":"2017-12-20","close":398000.0},{"date":"2017-12-21","close":391000.0},{"date":"2017-12-22","close":393500.0},{"date":"2017-12-26","close":392000.0},{"date":"2017-12-27","close":394500.0},{"date":"2017-12-28","close":405000.0},{"date":"2018-01-02","close":376175.8125},{"date":"2018-01-03","close":374802.9062},{"date":"2018-01-04","close":361989.125},{"date":"2018-01-05","close":370684.2188},{"date":"2018-01-08","close":388531.9688},{"date":"2018-01-09","close":389447.2812},{"date":"2018-01-10","close":381209.8125},{"date":"2018-01-11","close":385786.125},{"date":"2018-01-12","close":389904.875},{"date":"2018-01-15","close":399972.8438},{"date":"2018-01-16","close":394938.8438},{"date":"2018-01-17","close":384870.875},{"date":"2018-01-18","close":381667.4375},{"date":"2018-01-19","close":387616.6875},{"date":"2018-01-22","close":382582.6875},{"date":"2018-01-23","close":387159.0625},{"date":"2018-01-24","close":400888.125},{"date":"2018-01-25","close":399515.2188},{"date":"2018-01-26","close":398600.0},{"date":"2018-01-29","close":404091.5312},{"date":"2018-01-30","close":399057.5625},{"date":"2018-01-31","close":395396.4688},{"date":"2018-02-01","close":383040.375},{"date":"2018-02-02","close":366565.5},{"date":"2018-02-05","close":356955.125},{"date":"2018-02-06","close":355582.25},{"date":"2018-02-07","close":343226.0938},{"date":"2018-02-08","close":342310.875},{"date":"2018-02-09","close":334988.6875},{"date":"2018-02-12","close":340480.3438},{"date":"2018-02-13","close":333615.7812},{"date":"2018-02-14","close":340937.9375},{"date":"2018-02-19","close":351005.9375},{"date":"2018-02-20","close":344599.0312},{"date":"2018-02-21","close":342768.4688},{"date":"2018-02-22","close":344599.0312},{"date":"2018-02-23","close":356039.9062},{"date":"2018-02-26","close":360616.2188},{"date":"2018-02-27","close":364277.3125},{"date":"2018-02-28","close":350548.2812},{"date":"2018-03-02","close":351005.9375},{"date":"2018-03-05","close":343226.0938},{"date":"2018-03-06","close":354667.0},{"date":"2018-03-07","close":352378.8125},{"date":"2018-03-08","close":354209.3438},{"date":"2018-03-09","close":372057.0938},{"date":"2018-03-12","close":375718.1875},{"date":"2018-03-13","close":374802.9062},{"date":"2018-03-14","close":376633.4375},{"date":"2018-03-15","close":383498.0},{"date":"2018-03-16","close":378464.0},{"date":"2018-03-19","close":370684.2188},{"date":"2018-03-20","close":372057.0938},{"date":"2018-03-21","close":375260.5312},{"date":"2018-03-22","close":374345.3125},{"date":"2018-03-23","close":360158.6562},{"date":"2018-03-26","close":366107.8438},{"date":"2018-03-27","close":368853.6875},{"date":"2018-03-28","close":353294.0938},{"date":"2018-03-29","close":353294.0938},{"date":"2018-03-30","close":352836.4375},{"date":"2018-04-02","close":354667.0},{"date":"2018-04-03","close":346429.5625},{"date":"2018-04-04","close":344141.3438},{"date":"2018-04-05","close":351005.9375},{"date":"2018-04-06","close":346887.1562},{"date":"2018-04-09","close":344141.3438},{"date":"2018-04-10","close":336819.25},{"date":"2018-04-11","close":335903.9688},{"date":"2018-04-12","close":345971.9375},{"date":"2018-04-13","close":341395.625},{"date":"2018-04-16","close":334073.4375},{"date":"2018-04-17","close":337276.875},{"date":"2018-04-18","close":344141.3438},{"date":"2018-04-19","close":344141.3438},{"date":"2018-04-20","close":340937.9375},{"date":"2018-04-23","close":340937.9375},{"date":"2018-04-24","close":342768.4688},{"date":"2018-04-25","close":322632.5312},{"date":"2018-04-26","close":323547.8125},{"date":"2018-04-27","close":324463.0938},{"date":"2018-04-30","close":329497.0938},{"date":"2018-05-02","close":310276.4062},{"date":"2018-05-03","close":313937.4688},{"date":"2018-05-04","close":312106.9375},{"date":"2018-05-08","close":302496.625},{"date":"2018-05-09","close":310734.0625},{"date":"2018-05-10","close":311191.6875},{"date":"2018-05-11","close":315768.0312},{"date":"2018-05-14","close":324463.0938},{"date":"2018-05-15","close":318971.4688},{"date":"2018-05-16","close":313022.2188},{"date":"2018-05-17","close":316225.6875},{"date":"2018-05-18","close":314852.75},{"date":"2018-05-21","close":309818.8125},{"date":"2018-05-23","close":314395.1562},{"date":"2018-05-24","close":315768.0312},{"date":"2018-05-25","close":322632.5312},{"date":"2018-05-28","close":322174.9375},{"date":"2018-05-29","close":314395.1562},{"date":"2018-05-30","close":302496.625},{"date":"2018-05-31","close":309818.8125},{"date":"2018-06-01","close":308445.9062},{"date":"2018-06-04","close":332242.875},{"date":"2018-06-05","close":332700.5},{"date":"2018-06-07","close":337276.875},{"date":"2018-06-08","close":343683.75},{"date":"2018-06-11","close":345056.6562},{"date":"2018-06-12","close":348260.125},{"date":"2018-06-14","close":338649.8125},{"date":"2018-06-15","close":341853.2188},{"date":"2018-06-18","close":335446.3438},{"date":"2018-06-19","close":319886.7188},{"date":"2018-06-20","close":323547.8125},{"date":"2018-06-21","close":319886.7188},{"date":"2018-06-22","close":313937.4688},{"date":"2018-06-25","close":321259.6875},{"date":"2018-06-26","close":318971.4688},{"date":"2018-06-27","close":307073.0},{"date":"2018-06-28","close":305700.0625},{"date":"2018-06-29","close":305242.4062},{"date":"2018-07-02","close":290598.125},{"date":"2018-07-03","close":290598.125},{"date":"2018-07-04","close":290598.125},{"date":"2018-07-05","close":293343.9688},{"date":"2018-07-06","close":294716.8125},{"date":"2018-07-09","close":295174.4688},{"date":"2018-07-10","close":297920.3125},{"date":"2018-07-11","close":298377.9375},{"date":"2018-07-12","close":296089.7188},{"date":"2018-07-13","close":306615.3438},{"date":"2018-07-16","close":300208.4688},{"date":"2018-07-17","close":294259.1562},{"date":"2018-07-18","close":302954.2812},{"date":"2018-07-19","close":307530.6562},{"date":"2018-07-20","close":304327.125},{"date":"2018-07-23","close":304784.7812},{"date":"2018-07-24","close":302496.625},{"date":"2018-07-25","close":330870.0312},{"date":"2018-07-26","close":340937.9375},{"date":"2018-07-27","close":342768.4688},{"date":"2018-07-30","close":345056.6562},{"date":"2018-07-31","close":343226.0938},{"date":"2018-08-01","close":342768.4688},{"date":"2018-08-02","close":343226.0938},{"date":"2018-08-03","close":357870.4688},{"date":"2018-08-06","close":348717.7812},{"date":"2018-08-07","close":350548.2812},{"date":"2018-08-08","close":344141.3438},{"date":"2018-08-09","close":352378.8125},{"date":"2018-08-10","close":343226.0938},{"date":"2018-08-13","close":336819.25},{"date":"2018-08-14","close":341395.625},{"date":"2018-08-16","close":336361.5625},{"date":"2018-08-17","close":334531.0625},{"date":"2018-08-20","close":334988.6875},{"date":"2018-08-21","close":333158.125},{"date":"2018-08-22","close":324463.0938},{"date":"2018-08-23","close":326293.625},{"date":"2018-08-24","close":334988.6875},{"date":"2018-08-27","close":340480.3438},{"date":"2018-08-28","close":334988.6875},{"date":"2018-08-29","close":342310.875},{"date":"2018-08-30","close":332700.5},{"date":"2018-08-31","close":334988.6875},{"date":"2018-09-03","close":336819.25},{"date":"2018-09-04","close":336361.5625},{"date":"2018-09-05","close":327666.5312},{"date":"2018-09-06","close":321259.6875},{"date":"2018-09-07","close":322174.9375},{"date":"2018-09-10","close":317598.625},{"date":"2018-09-11","close":312106.9375},{"date":"2018-09-12","close":314395.1562},{"date":"2018-09-13","close":320344.4062},{"date":"2018-09-14","close":322174.9375},{"date":"2018-09-17","close":324005.4688},{"date":"2018-09-18","close":335903.9688},{"date":"2018-09-19","close":329497.0938},{"date":"2018-09-20","close":330412.3438},{"date":"2018-09-21","close":335903.9688},{"date":"2018-09-27","close":338649.8125},{"date":"2018-09-28","close":334531.0625},{"date":"2018-10-01","close":337276.875},{"date":"2018-10-02","close":323090.1562},{"date":"2018-10-04","close":301581.3438},{"date":"2018-10-05","close":296547.375},{"date":"2018-10-08","close":294259.1562},{"date":"2018-10-10","close":289225.25},{"date":"2018-10-11","close":280987.75},{"date":"2018-10-12","close":288767.625},{"date":"2018-10-15","close":297005.0312},{"date":"2018-10-16","close":291513.375},{"date":"2018-10-17","close":297462.625},{"date":"2018-10-18","close":290140.4688},{"date":"2018-10-19","close":302039.0},{"date":"2018-10-22","close":308903.5},{"date":"2018-10-23","close":301123.7188},{"date":"2018-10-24","close":302496.625},{"date":"2018-10-25","close":310734.0625},{"date":"2018-10-26","close":296547.375},{"date":"2018-10-29","close":307073.0},{"date":"2018-10-30","close":309818.8125},{"date":"2018-10-31","close":317598.625},{"date":"2018-11-01","close":310276.4062},{"date":"2018-11-02","close":327666.5312},{"date":"2018-11-05","close":325836.0},{"date":"2018-11-06","close":320344.4062},{"date":"2018-11-07","close":311191.6875},{"date":"2018-11-08","close":306615.3438},{"date":"2018-11-09","close":299750.8438},{"date":"2018-11-12","close":305242.4062},{"date":"2018-11-13","close":307073.0},{"date":"2018-11-14","close":311191.6875},{"date":"2018-11-15","close":313022.2188},{"date":"2018-11-16","close":315310.375},{"date":"2018-11-19","close":316225.6875},{"date":"2018-11-20","close":310734.0625},{"date":"2018-11-21","close":311649.3438},{"date":"2018-11-22","close":309361.1562},{"date":"2018-11-23","close":300666.0625},{"date":"2018-11-26","close":306615.3438},{"date":"2018-11-27","close":313937.4688},{"date":"2018-11-28","close":317598.625},{"date":"2018-11-29","close":318056.2188},{"date":"2018-11-30","close":316225.6875},{"date":"2018-12-03","close":334073.4375},{"date":"2018-12-04","close":328124.1875},{"date":"2018-12-05","close":324463.0938},{"date":"2018-12-06","close":323547.8125},{"date":"2018-12-07","close":321717.2812},{"date":"2018-12-10","close":315768.0312},{"date":"2018-12-11","close":319886.7188},{"date":"2018-12-12","close":320344.4062},{"date":"2018-12-13","close":324920.75},{"date":"2018-12-14","close":321717.2812},{"date":"2018-12-17","close":321717.2812},{"date":"2018-12-18","close":311191.6875},{"date":"2018-12-19","close":322632.5312},{"date":"2018-12-20","close":314852.75},{"date":"2018-12-21","close":328124.1875},{"date":"2018-12-24","close":327208.9375},{"date":"2018-12-26","close":323090.1562},{"date":"2018-12-27","close":323090.1562},{"date":"2018-12-28","close":323090.1562},{"date":"2019-01-02","close":313779.2812},{"date":"2019-01-03","close":305399.375},{"date":"2019-01-04","close":307727.125},{"date":"2019-01-07","close":319365.8125},{"date":"2019-01-08","close":325417.9375},{"date":"2019-01-09","close":327745.625},{"date":"2019-01-10","close":323090.1562},{"date":"2019-01-11","close":324952.3438},{"date":"2019-01-14","close":326349.0625},{"date":"2019-01-15","close":331470.0625},{"date":"2019-01-16","close":340781.0},{"date":"2019-01-17","close":335194.4375},{"date":"2019-01-18","close":343108.7812},{"date":"2019-01-21","close":344505.375},{"date":"2019-01-22","close":340781.0},{"date":"2019-01-23","close":343574.2812},{"date":"2019-01-24","close":342177.6562},{"date":"2019-01-25","close":347764.2812},{"date":"2019-01-28","close":348695.3438},{"date":"2019-01-29","close":351954.1875},{"date":"2019-01-30","close":352885.25},{"date":"2019-01-31","close":342643.1875},{"date":"2019-02-01","close":342643.1875},{"date":"2019-02-07","close":344039.8438},{"date":"2019-02-08","close":344505.375},{"date":"2019-02-11","close":346367.5938},{"date":"2019-02-12","close":345902.0312},{"date":"2019-02-13","close":351954.1875},{"date":"2019-02-14","close":353816.3438},{"date":"2019-02-15","close":353816.3438},{"date":"2019-02-18","close":364058.375},{"date":"2019-02-19","close":363127.2812},{"date":"2019-02-20","close":367317.2188},{"date":"2019-02-21","close":360799.5938},{"date":"2019-02-22","close":357075.1875},{"date":"2019-02-25","close":358937.375},{"date":"2019-02-26","close":359402.9062},{"date":"2019-02-27","close":364989.4688},{"date":"2019-02-28","close":363592.9062},{"date":"2019-03-04","close":360334.0},{"date":"2019-03-05","close":347764.2812},{"date":"2019-03-06","close":347298.6562},{"date":"2019-03-07","close":340781.0},{"date":"2019-03-08","close":339384.375},{"date":"2019-03-11","close":336125.5312},{"date":"2019-03-12","close":340315.5},{"date":"2019-03-13","close":337987.6875},{"date":"2019-03-14","close":344505.375},{"date":"2019-03-15","close":344970.9688},{"date":"2019-03-18","close":340781.0},{"date":"2019-03-19","close":344039.8438},{"date":"2019-03-20","close":337987.6875},{"date":"2019-03-21","close":355678.5312},{"date":"2019-03-22","close":353350.8438},{"date":"2019-03-25","close":341712.0625},{"date":"2019-03-26","close":341246.5312},{"date":"2019-03-27","close":337522.2188},{"date":"2019-03-28","close":336125.5312},{"date":"2019-03-29","close":340781.0},{"date":"2019-04-01","close":344970.9688},{"date":"2019-04-02","close":346367.5938},{"date":"2019-04-03","close":350557.5312},{"date":"2019-04-04","close":350557.5312},{"date":"2019-04-05","close":351488.5938},{"date":"2019-04-08","close":357075.1875},{"date":"2019-04-09","close":360334.0},{"date":"2019-04-10","close":362196.2188},{"date":"2019-04-11","close":361730.6562},{"date":"2019-04-12","close":353816.3438},{"date":"2019-04-15","close":348229.75},{"date":"2019-04-16","close":347764.2812},{"date":"2019-04-17","close":345436.5},{"date":"2019-04-18","close":343574.2812},{"date":"2019-04-19","close":341246.5312},{"date":"2019-04-22","close":344970.9688},{"date":"2019-04-23","close":345436.5},{"date":"2019-04-24","close":336591.0938},{"date":"2019-04-25","close":339849.9375},{"date":"2019-04-26","close":333797.75},{"date":"2019-04-29","close":339849.9375},{"date":"2019-04-30","close":336125.5312},{"date":"2019-05-02","close":334263.375},{"date":"2019-05-03","close":339384.375},{"date":"2019-05-07","close":333332.1875},{"date":"2019-05-08","close":331470.0625},{"date":"2019-05-09","close":319365.8125},{"date":"2019-05-10","close":320296.875},{"date":"2019-05-13","close":310054.8438},{"date":"2019-05-14","close":308658.2188},{"date":"2019-05-15","close":317038.125},{"date":"2019-05-16","close":312382.5625},{"date":"2019-05-17","close":310985.9688},{"date":"2019-05-20","close":307261.5625},{"date":"2019-05-21","close":306796.0},{"date":"2019-05-22","close":309123.8125},{"date":"2019-05-23","close":304468.25},{"date":"2019-05-24","close":303071.6562},{"date":"2019-05-27","close":303537.2188},{"date":"2019-05-28","close":303537.2188},{"date":"2019-05-29","close":300743.9062},{"date":"2019-05-30","close":304933.8438},{"date":"2019-05-31","close":310054.8438},{"date":"2019-06-03","close":313779.2812},{"date":"2019-06-04","close":314244.7812},{"date":"2019-06-05","close":308658.2188},{"date":"2019-06-07","close":307727.125},{"date":"2019-06-10","close":313779.2812},{"date":"2019-06-11","close":317503.625},{"date":"2019-06-12","close":313779.2812},{"date":"2019-06-13","close":324952.3438},{"date":"2019-06-14","close":320762.4688},{"date":"2019-06-17","close":324486.8125},{"date":"2019-06-18","close":321693.5625},{"date":"2019-06-19","close":324486.8125},{"date":"2019-06-20","close":327745.625},{"date":"2019-06-21","close":324021.2812},{"date":"2019-06-24","close":324486.8125},{"date":"2019-06-25","close":327745.625},{"date":"2019-06-26","close":323555.75},{"date":"2019-06-27","close":325417.9375},{"date":"2019-06-28","close":330073.4062},{"date":"2019-07-01","close":330538.9375},{"date":"2019-07-02","close":324486.8125},{"date":"2019-07-03","close":331004.5},{"date":"2019-07-04","close":333797.75},{"date":"2019-07-05","close":330073.4062},{"date":"2019-07-08","close":321228.0},{"date":"2019-07-09","close":314244.7812},{"date":"2019-07-10","close":314244.7812},{"date":"2019-07-11","close":317503.625},{"date":"2019-07-12","close":320762.4688},{"date":"2019-07-15","close":323090.1562},{"date":"2019-07-16","close":328676.7812},{"date":"2019-07-17","close":328676.7812},{"date":"2019-07-18","close":331470.0625},{"date":"2019-07-19","close":336591.0938},{"date":"2019-07-22","close":332401.125},{"date":"2019-07-23","close":334263.375},{"date":"2019-07-24","close":329142.3125},{"date":"2019-07-25","close":312848.1562},{"date":"2019-07-26","close":310054.8438},{"date":"2019-07-29","close":310054.8438},{"date":"2019-07-30","close":311451.5},{"date":"2019-07-31","close":314244.7812},{"date":"2019-08-01","close":309589.2812},{"date":"2019-08-02","close":308658.2188},{"date":"2019-08-05","close":293760.6875},{"date":"2019-08-06","close":288639.6875},{"date":"2019-08-07","close":293760.6875},{"date":"2019-08-08","close":296088.4375},{"date":"2019-08-09","close":295157.3125},{"date":"2019-08-12","close":292364.0312},{"date":"2019-08-13","close":287708.5625},{"date":"2019-08-14","close":301209.4375},{"date":"2019-08-16","close":297950.5938},{"date":"2019-08-19","close":298881.75},{"date":"2019-08-20","close":301674.9688},{"date":"2019-08-21","close":305399.375},{"date":"2019-08-22","close":297950.5938},{"date":"2019-08-23","close":306796.0},{"date":"2019-08-26","close":301209.4375},{"date":"2019-08-27","close":300743.9062},{"date":"2019-08-28","close":301674.9688},{"date":"2019-08-29","close":302606.125},{"date":"2019-08-30","close":307727.125},{"date":"2019-09-02","close":299347.2812},{"date":"2019-09-03","close":299812.8125},{"date":"2019-09-04","close":299347.2812},{"date":"2019-09-05","close":302606.125},{"date":"2019-09-06","close":305864.9375},{"date":"2019-09-09","close":302606.125},{"date":"2019-09-10","close":299812.8125},{"date":"2019-09-11","close":301674.9688},{"date":"2019-09-16","close":302140.5312},{"date":"2019-09-17","close":304933.8438},{"date":"2019-09-18","close":303071.6562},{"date":"2019-09-19","close":304933.8438},{"date":"2019-09-20","close":306330.5},{"date":"2019-09-23","close":301209.4375},{"date":"2019-09-24","close":304468.25},{"date":"2019-09-25","close":283984.1562},{"date":"2019-09-26","close":283518.5938},{"date":"2019-09-27","close":280725.3438},{"date":"2019-09-30","close":278863.125},{"date":"2019-10-01","close":283518.5938},{"date":"2019-10-02","close":276069.8438},{"date":"2019-10-04","close":275604.3438},{"date":"2019-10-07","close":269086.625},{"date":"2019-10-08","close":275138.75},{"date":"2019-10-10","close":276535.4375},{"date":"2019-10-11","close":281656.4375},{"date":"2019-10-14","close":283053.125},{"date":"2019-10-15","close":282122.0},{"date":"2019-10-16","close":282122.0},{"date":"2019-10-17","close":283053.125},{"date":"2019-10-18","close":275138.75},{"date":"2019-10-21","close":277932.0312},{"date":"2019-10-22","close":277932.0312},{"date":"2019-10-23","close":278863.125},{"date":"2019-10-24","close":277466.5312},{"date":"2019-10-25","close":280725.3438},{"date":"2019-10-28","close":281190.9062},{"date":"2019-10-29","close":279328.6875},{"date":"2019-10-30","close":283984.1562},{"date":"2019-10-31","close":286311.875},{"date":"2019-11-01","close":287708.5625},{"date":"2019-11-04","close":293295.1562},{"date":"2019-11-05","close":299347.2812},{"date":"2019-11-06","close":295622.875},{"date":"2019-11-07","close":294691.8125},{"date":"2019-11-08","close":300743.9062},{"date":"2019-11-11","close":295157.3125},{"date":"2019-11-12","close":295622.875},{"date":"2019-11-13","close":292829.5625},{"date":"2019-11-14","close":297485.0625},{"date":"2019-11-15","close":295622.875},{"date":"2019-11-18","close":294226.25},{"date":"2019-11-19","close":295622.875},{"date":"2019-11-20","close":288174.0938},{"date":"2019-11-21","close":283984.1562},{"date":"2019-11-22","close":280259.8438},{"date":"2019-11-25","close":287243.0},{"date":"2019-11-26","close":287243.0},{"date":"2019-11-27","close":287708.5625},{"date":"2019-11-28","close":287708.5625},{"date":"2019-11-29","close":285380.8438},{"date":"2019-12-02","close":287708.5625},{"date":"2019-12-03","close":288174.0938},{"date":"2019-12-04","close":276069.8438},{"date":"2019-12-05","close":273276.5625},{"date":"2019-12-06","close":274207.6875},{"date":"2019-12-09","close":274673.2188},{"date":"2019-12-10","close":278397.5938},{"date":"2019-12-11","close":279794.25},{"date":"2019-12-12","close":279794.25},{"date":"2019-12-13","close":282122.0},{"date":"2019-12-16","close":287708.5625},{"date":"2019-12-17","close":284449.7188},{"date":"2019-12-18","close":285846.4062},{"date":"2019-12-19","close":287708.5625},{"date":"2019-12-20","close":292829.5625},{"date":"2019-12-23","close":291432.9688},{"date":"2019-12-24","close":290967.4062},{"date":"2019-12-26","close":286777.4688},{"date":"2019-12-27","close":290994.8125},{"date":"2019-12-30","close":297555.0312},{"date":"2020-01-02","close":294274.9375},{"date":"2020-01-03","close":291463.3438},{"date":"2020-01-06","close":287714.625},{"date":"2020-01-07","close":291463.3438},{"date":"2020-01-08","close":283028.7188},{"date":"2020-01-09","close":287246.0625},{"date":"2020-01-10","close":304583.875},{"date":"2020-01-13","close":311612.75},{"date":"2020-01-14","close":312549.9688},{"date":"2020-01-15","close":307864.0625},{"date":"2020-01-16","close":308332.6562},{"date":"2020-01-17","close":312081.3438},{"date":"2020-01-20","close":331762.1562},{"date":"2020-01-21","close":322858.9375},{"date":"2020-01-22","close":329419.2188},{"date":"2020-01-23","close":326607.6562},{"date":"2020-01-28","close":315361.5},{"date":"2020-01-29","close":313955.75},{"date":"2020-01-30","close":321921.75},{"date":"2020-01-31","close":316298.7188},{"date":"2020-02-03","close":328013.4375},{"date":"2020-02-04","close":355660.3125},{"date":"2020-02-05","close":358003.25},{"date":"2020-02-06","close":358003.25},{"date":"2020-02-07","close":362220.5625},{"date":"2020-02-10","close":362689.1562},{"date":"2020-02-11","close":387524.4375},{"date":"2020-02-12","close":382369.9375},{"date":"2020-02-13","close":385650.0938},{"date":"2020-02-14","close":387524.4375},{"date":"2020-02-17","close":393147.5625},{"date":"2020-02-18","close":391741.7812},{"date":"2020-02-19","close":378621.1875},{"date":"2020-02-20","close":392678.9688},{"date":"2020-02-21","close":381432.8125},{"date":"2020-02-24","close":370186.5938},{"date":"2020-02-25","close":374403.9375},{"date":"2020-02-26","close":370186.5938},{"date":"2020-02-27","close":363626.3438},{"date":"2020-02-28","close":344882.7188},{"date":"2020-03-02","close":353317.375},{"date":"2020-03-03","close":362220.5625},{"date":"2020-03-04","close":367375.0312},{"date":"2020-03-05","close":380495.5938},{"date":"2020-03-06","close":374872.5},{"date":"2020-03-09","close":374872.5},{"date":"2020-03-10","close":350037.1875},{"date":"2020-03-11","close":342071.1875},{"date":"2020-03-12","close":342071.1875},{"date":"2020-03-13","close":319110.2188},{"date":"2020-03-16","close":292869.125},{"date":"2020-03-17","close":287246.0625},{"date":"2020-03-18","close":262410.7188},{"date":"2020-03-19","close":215551.7031},{"date":"2020-03-20","close":255381.8906},{"date":"2020-03-23","close":251164.5625},{"date":"2020-03-24","close":269908.2188},{"date":"2020-03-25","close":288183.2188},{"date":"2020-03-26","close":280685.75},{"date":"2020-03-27","close":284434.5312},{"date":"2020-03-30","close":283965.9688},{"date":"2020-03-31","close":285840.2812},{"date":"2020-04-01","close":273656.9062},{"date":"2020-04-02","close":272719.7188},{"date":"2020-04-03","close":272251.1562},{"date":"2020-04-06","close":277874.25},{"date":"2020-04-07","close":289589.0},{"date":"2020-04-08","close":293337.7812},{"date":"2020-04-09","close":304115.3125},{"date":"2020-04-10","close":303646.75},{"date":"2020-04-13","close":295212.0938},{"date":"2020-04-14","close":305989.7188},{"date":"2020-04-16","close":321453.1875},{"date":"2020-04-17","close":339728.2188},{"date":"2020-04-20","close":329419.2188},{"date":"2020-04-21","close":331762.1562},{"date":"2020-04-22","close":332699.375},{"date":"2020-04-23","close":338322.4375},{"date":"2020-04-24","close":331293.5625},{"date":"2020-04-27","close":331293.5625},{"date":"2020-04-28","close":339728.2188},{"date":"2020-04-29","close":352848.75},{"date":"2020-05-04","close":337385.2812},{"date":"2020-05-06","close":338322.4375},{"date":"2020-05-07","close":331762.1562},{"date":"2020-05-08","close":330356.4062},{"date":"2020-05-11","close":324733.3125},{"date":"2020-05-12","close":316767.2812},{"date":"2020-05-13","close":329887.8125},{"date":"2020-05-14","close":322858.9375},{"date":"2020-05-15","close":324733.3125},{"date":"2020-05-18","close":331762.1562},{"date":"2020-05-19","close":334573.6875},{"date":"2020-05-20","close":339728.2188},{"date":"2020-05-21","close":353785.9375},{"date":"2020-05-22","close":353317.375},{"date":"2020-05-25","close":365032.0938},{"date":"2020-05-26","close":387993.0312},{"date":"2020-05-27","close":370655.2188},{"date":"2020-05-28","close":364094.9375},{"date":"2020-05-29","close":365969.2812},{"date":"2020-06-01","close":371123.7812},{"date":"2020-06-02","close":370186.5938},{"date":"2020-06-03","close":375341.0938},{"date":"2020-06-04","close":391273.1875},{"date":"2020-06-05","close":406736.6875},{"date":"2020-06-08","close":406736.6875},{"date":"2020-06-09","close":405330.875},{"date":"2020-06-10","close":412359.7188},{"date":"2020-06-11","close":433914.9062},{"date":"2020-06-12","close":432977.75},{"date":"2020-06-15","close":401113.5625},{"date":"2020-06-16","close":456875.875},{"date":"2020-06-17","close":460624.625},{"date":"2020-06-18","close":460156.0},{"date":"2020-06-19","close":479836.8125},{"date":"2020-06-22","close":474213.6875},{"date":"2020-06-23","close":472339.3438},{"date":"2020-06-24","close":483585.5312},{"date":"2020-06-25","close":467653.4688},{"date":"2020-06-26","close":469527.8438},{"date":"2020-06-29","close":458750.2188},{"date":"2020-06-30","close":459687.375},{"date":"2020-07-01","close":460624.625},{"date":"2020-07-02","close":464841.9062},{"date":"2020-07-03","close":475150.875},{"date":"2020-07-06","close":477025.2812},{"date":"2020-07-07","close":483585.5312},{"date":"2020-07-08","close":480773.9688},{"date":"2020-07-09","close":505140.6875},{"date":"2020-07-10","close":495768.875},{"date":"2020-07-13","close":512638.1562},{"date":"2020-07-14","close":500454.7812},{"date":"2020-07-15","close":509826.5938},{"date":"2020-07-16","close":490145.7812},{"date":"2020-07-17","close":483585.5312},{"date":"2020-07-20","close":478899.625},{"date":"2020-07-21","close":497643.2812},{"date":"2020-07-22","close":493894.5},{"date":"2020-07-23","close":498580.4062},{"date":"2020-07-24","close":483585.5312},{"date":"2020-07-27","close":484522.7188},{"date":"2020-07-28","close":494831.6875},{"date":"2020-07-29","close":493894.5},{"date":"2020-07-30","close":496706.0625},{"date":"2020-07-31","close":532318.9375},{"date":"2020-08-03","close":595110.0625},{"date":"2020-08-04","close":601670.375},{"date":"2020-08-05","close":627911.5},{"date":"2020-08-06","close":637283.3125},{"date":"2020-08-07","close":699137.125},{"date":"2020-08-10","close":674770.5625},{"date":"2020-08-11","close":710383.375},{"date":"2020-08-12","close":694451.3125},{"date":"2020-08-13","close":690702.625},{"date":"2020-08-14","close":656026.875},{"date":"2020-08-18","close":646655.1875},{"date":"2020-08-19","close":640094.75},{"date":"2020-08-20","close":625099.9375},{"date":"2020-08-21","close":655089.6875},{"date":"2020-08-24","close":657901.25},{"date":"2020-08-25","close":668210.25},{"date":"2020-08-26","close":709446.25},{"date":"2020-08-27","close":714132.125},{"date":"2020-08-28","close":711320.625},{"date":"2020-08-31","close":693514.1875},{"date":"2020-09-01","close":696325.625},{"date":"2020-09-02","close":695388.5},{"date":"2020-09-03","close":719755.1875},{"date":"2020-09-04","close":696325.625},{"date":"2020-09-07","close":674770.5625},{"date":"2020-09-08","close":664461.5625},{"date":"2020-09-09","close":655089.6875},{"date":"2020-09-10","close":668210.25},{"date":"2020-09-11","close":660712.8125},{"date":"2020-09-14","close":667273.0625},{"date":"2020-09-15","close":680393.5625},{"date":"2020-09-16","close":643843.5},{"date":"2020-09-17","close":604481.8125},{"date":"2020-09-18","close":624162.6875},{"date":"2020-09-21","close":587612.625},{"date":"2020-09-22","close":598858.8125},{"date":"2020-09-23","close":590424.1875},{"date":"2020-09-24","close":572617.8125},{"date":"2020-09-25","close":587612.625},{"date":"2020-09-28","close":586675.5625},{"date":"2020-09-29","close":612916.5},{"date":"2020-10-05","close":617602.375},{"date":"2020-10-06","close":631660.125},{"date":"2020-10-07","close":637283.3125},{"date":"2020-10-08","close":648529.4375},{"date":"2020-10-12","close":629785.875},{"date":"2020-10-13","close":603544.6875},{"date":"2020-10-14","close":588549.875},{"date":"2020-10-15","close":596984.5},{"date":"2020-10-16","close":599796.0},{"date":"2020-10-19","close":576366.4375},{"date":"2020-10-20","close":581989.625},{"date":"2020-10-21","close":578240.8125},{"date":"2020-10-22","close":598858.8125},{"date":"2020-10-23","close":609167.75},{"date":"2020-10-26","close":605419.0625},{"date":"2020-10-27","close":592298.5625},{"date":"2020-10-28","close":601670.375},{"date":"2020-10-29","close":610105.0},{"date":"2020-10-30","close":572617.8125},{"date":"2020-11-02","close":583863.9375},{"date":"2020-11-03","close":614790.9375},{"date":"2020-11-04","close":609167.75},{"date":"2020-11-05","close":634471.6875},{"date":"2020-11-06","close":674770.5625},{"date":"2020-11-09","close":687891.0},{"date":"2020-11-10","close":657901.25},{"date":"2020-11-11","close":648529.4375},{"date":"2020-11-12","close":648529.4375},{"date":"2020-11-13","close":660712.8125},{"date":"2020-11-16","close":634471.6875},{"date":"2020-11-17","close":642906.375},{"date":"2020-11-18","close":664461.5625},{"date":"2020-11-19","close":675707.6875},{"date":"2020-11-20","close":678519.1875},{"date":"2020-11-23","close":701011.5},{"date":"2020-11-24","close":748807.875},{"date":"2020-11-25","close":738498.75},{"date":"2020-11-26","close":764739.875},{"date":"2020-11-27","close":759116.8125},{"date":"2020-11-30","close":749745.0},{"date":"2020-12-01","close":758179.6875},{"date":"2020-12-02","close":788169.4375},{"date":"2020-12-03","close":792855.3125},{"date":"2020-12-04","close":792855.3125},{"date":"2020-12-07","close":764739.875},{"date":"2020-12-08","close":760054.0},{"date":"2020-12-09","close":783483.5625},{"date":"2020-12-10","close":765677.125},{"date":"2020-12-11","close":757242.375},{"date":"2020-12-14","close":743184.6875},{"date":"2020-12-15","close":750682.1875},{"date":"2020-12-16","close":767551.5625},{"date":"2020-12-17","close":777860.375},{"date":"2020-12-18","close":762865.625},{"date":"2020-12-21","close":763802.6875},{"date":"2020-12-22","close":746933.4375},{"date":"2020-12-23","close":755368.0625},{"date":"2020-12-24","close":766614.25},{"date":"2020-12-28","close":762865.625},{"date":"2020-12-29","close":771405.0625},{"date":"2020-12-30","close":781842.3125},{"date":"2021-01-04","close":843516.75},{"date":"2021-01-05","close":847312.0625},{"date":"2021-01-06","close":844465.5625},{"date":"2021-01-07","close":912781.875},{"date":"2021-01-08","close":947888.875},{"date":"2021-01-11","close":946940.0625},{"date":"2021-01-12","close":912781.875},{"date":"2021-01-13","close":948837.75},{"date":"2021-01-14","close":958326.0625},{"date":"2021-01-15","close":928912.125},{"date":"2021-01-18","close":914679.5625},{"date":"2021-01-19","close":945991.25},{"date":"2021-01-20","close":948837.75},{"date":"2021-01-21","close":937451.75},{"date":"2021-01-22","close":925116.8125},{"date":"2021-01-25","close":939349.3125},{"date":"2021-01-26","close":906140.0625},{"date":"2021-01-27","close":880521.375},{"date":"2021-01-28","close":890009.8125},{"date":"2021-01-29","close":870084.1875},{"date":"2021-02-01","close":901395.8125},{"date":"2021-02-02","close":915628.375},{"date":"2021-02-03","close":947888.875},{"date":"2021-02-04","close":948837.75},{"date":"2021-02-05","close":975405.1875},{"date":"2021-02-08","close":939349.3125},{"date":"2021-02-09","close":923219.125},{"date":"2021-02-10","close":910884.25},{"date":"2021-02-15","close":939349.3125},{"date":"2021-02-16","close":927963.3125},{"date":"2021-02-17","close":908037.75},{"date":"2021-02-18","close":890958.5625},{"date":"2021-02-19","close":892856.25},{"date":"2021-02-22","close":869135.3125},{"date":"2021-02-23","close":839721.375},{"date":"2021-02-24","close":816000.4375},{"date":"2021-02-25","close":844465.5625},{"date":"2021-02-26","close":788484.125},{"date":"2021-03-02","close":845414.375},{"date":"2021-03-03","close":825488.8125},{"date":"2021-03-04","close":820744.625},{"date":"2021-03-05","close":857749.3125},{"date":"2021-03-08","close":844465.5625},{"date":"2021-03-09","close":816949.25},{"date":"2021-03-10","close":845414.375},{"date":"2021-03-11","close":890958.5625},{"date":"2021-03-12","close":895702.75},{"date":"2021-03-15","close":916577.3125},{"date":"2021-03-16","close":845414.375},{"date":"2021-03-17","close":813153.875},{"date":"2021-03-18","close":816949.25},{"date":"2021-03-19","close":787535.3125},{"date":"2021-03-22","close":763814.4375},{"date":"2021-03-23","close":735349.1875},{"date":"2021-03-24","close":743888.8125},{"date":"2021-03-25","close":747684.125},{"date":"2021-03-26","close":760967.875},{"date":"2021-03-29","close":758121.375},{"date":"2021-03-30","close":766660.875},{"date":"2021-03-31","close":763814.4375},{"date":"2021-04-01","close":777098.1875},{"date":"2021-04-02","close":785637.625},{"date":"2021-04-05","close":775200.4375},{"date":"2021-04-06","close":770456.1875},{"date":"2021-04-07","close":769507.375},{"date":"2021-04-08","close":768558.625},{"date":"2021-04-09","close":770456.1875},{"date":"2021-04-12","close":775200.4375},{"date":"2021-04-13","close":823591.1875},{"date":"2021-04-14","close":851107.375},{"date":"2021-04-15","close":845414.375},{"date":"2021-04-16","close":851107.375},{"date":"2021-04-19","close":835926.0},{"date":"2021-04-20","close":847312.0625},{"date":"2021-04-21","close":819795.8125},{"date":"2021-04-22","close":826437.625},{"date":"2021-04-23","close":829284.1875},{"date":"2021-04-26","close":837823.75},{"date":"2021-04-27","close":845414.375},{"date":"2021-04-28","close":844465.5625},{"date":"2021-04-29","close":902344.75},{"date":"2021-04-30","close":884316.75},{"date":"2021-05-03","close":860595.75},{"date":"2021-05-04","close":872930.75},{"date":"2021-05-06","close":890009.8125},{"date":"2021-05-07","close":871981.875},{"date":"2021-05-10","close":865339.9375},{"date":"2021-05-11","close":864391.125},{"date":"2021-05-12","close":818846.9375},{"date":"2021-05-13","close":806512.0625},{"date":"2021-05-14","close":810307.4375},{"date":"2021-05-17","close":816000.4375},{"date":"2021-05-18","close":835926.0},{"date":"2021-05-20","close":856800.5},{"date":"2021-05-21","close":848260.875},{"date":"2021-05-24","close":846363.25},{"date":"2021-05-25","close":846363.25},{"date":"2021-05-26","close":789433.0},{"date":"2021-05-27","close":761916.6875},{"date":"2021-05-28","close":789433.0},{"date":"2021-05-31","close":777098.1875},{"date":"2021-06-01","close":782791.125},{"date":"2021-06-02","close":765712.0625},{"date":"2021-06-03","close":770456.1875},{"date":"2021-06-04","close":767609.75},{"date":"2021-06-07","close":772353.9375},{"date":"2021-06-08","close":766660.875},{"date":"2021-06-09","close":760967.875},{"date":"2021-06-10","close":765712.0625},{"date":"2021-06-11","close":806512.0625},{"date":"2021-06-14","close":784688.8125},{"date":"2021-06-15","close":778046.9375},{"date":"2021-06-16","close":766660.875},{"date":"2021-06-17","close":792279.5625},{"date":"2021-06-18","close":779944.625},{"date":"2021-06-21","close":779944.625},{"date":"2021-06-22","close":798921.375},{"date":"2021-06-23","close":792279.5625},{"date":"2021-06-24","close":788484.125},{"date":"2021-06-25","close":795126.0625},{"date":"2021-06-28","close":787535.3125},{"date":"2021-06-29","close":796074.875},{"date":"2021-06-30","close":806512.0625},{"date":"2021-07-01","close":801767.875},{"date":"2021-07-02","close":805563.25},{"date":"2021-07-05","close":825488.8125},{"date":"2021-07-06","close":828335.375},{"date":"2021-07-07","close":827386.5},{"date":"2021-07-08","close":815051.625},{"date":"2021-07-09","close":790381.8125},{"date":"2021-07-12","close":805563.25},{"date":"2021-07-13","close":797023.6875},{"date":"2021-07-14","close":800819.0625},{"date":"2021-07-15","close":776149.3125},{"date":"2021-07-16","close":785637.625},{"date":"2021-07-19","close":778046.9375},{"date":"2021-07-20","close":773302.75},{"date":"2021-07-21","close":768558.625},{"date":"2021-07-22","close":783739.9375},{"date":"2021-07-23","close":785637.625},{"date":"2021-07-26","close":775200.4375},{"date":"2021-07-27","close":792279.5625},{"date":"2021-07-28","close":792279.5625},{"date":"2021-07-29","close":792279.5625},{"date":"2021-07-30","close":798921.375},{"date":"2021-08-02","close":819795.8125},{"date":"2021-08-03","close":809358.625},{"date":"2021-08-04","close":812205.0625},{"date":"2021-08-05","close":813153.875},{"date":"2021-08-06","close":798921.375},{"date":"2021-08-09","close":802716.6875},{"date":"2021-08-10","close":808409.75},{"date":"2021-08-11","close":807460.9375},{"date":"2021-08-12","close":833079.5625},{"date":"2021-08-13","close":850158.5625},{"date":"2021-08-17","close":847312.0625},{"date":"2021-08-18","close":850158.5625},{"date":"2021-08-19","close":848260.875},{"date":"2021-08-20","close":852056.25},{"date":"2021-08-23","close":757172.5},{"date":"2021-08-24","close":746735.375},{"date":"2021-08-25","close":758121.375},{"date":"2021-08-26","close":747684.125},{"date":"2021-08-27","close":742939.875},{"date":"2021-08-30","close":730605.0625},{"date":"2021-08-31","close":719218.9375},{"date":"2021-09-01","close":684112.0},{"date":"2021-09-02","close":674623.625},{"date":"2021-09-03","close":687907.375},{"date":"2021-09-06","close":711628.3125},{"date":"2021-09-07","close":719218.9375},{"date":"2021-09-08","close":717321.3125},{"date":"2021-09-09","close":709730.5625},{"date":"2021-09-10","close":702139.9375},{"date":"2021-09-13","close":708781.75},{"date":"2021-09-14","close":696446.8125},{"date":"2021-09-15","close":681265.5},{"date":"2021-09-16","close":679367.8125},{"date":"2021-09-17","close":665135.1875},{"date":"2021-09-23","close":721116.625},{"date":"2021-09-24","close":722065.4375},{"date":"2021-09-27","close":730605.0625},{"date":"2021-09-28","close":736298.0625},{"date":"2021-09-29","close":727758.5},{"date":"2021-09-30","close":736298.0625},{"date":"2021-10-01","close":730605.0625},{"date":"2021-10-05","close":708781.75},{"date":"2021-10-06","close":704986.375},{"date":"2021-10-07","close":699293.375},{"date":"2021-10-08","close":724912.0625},{"date":"2021-10-12","close":755274.875},{"date":"2021-10-13","close":766660.875},{"date":"2021-10-14","close":804614.375},{"date":"2021-10-15","close":793228.375},{"date":"2021-10-18","close":784688.8125},{"date":"2021-10-19","close":788484.125},{"date":"2021-10-20","close":797023.6875},{"date":"2021-10-21","close":764763.1875},{"date":"2021-10-22","close":776149.3125},{"date":"2021-10-25","close":778995.8125},{"date":"2021-10-26","close":787535.3125},{"date":"2021-10-27","close":782791.125},{"date":"2021-10-28","close":806512.0625},{"date":"2021-10-29","close":793228.375},{"date":"2021-11-01","close":789433.0},{"date":"2021-11-02","close":788484.125},{"date":"2021-11-03","close":743888.8125},{"date":"2021-11-04","close":749581.875},{"date":"2021-11-05","close":745786.5},{"date":"2021-11-08","close":731553.875},{"date":"2021-11-09","close":729656.1875},{"date":"2021-11-10","close":701191.0625},{"date":"2021-11-11","close":718270.125},{"date":"2021-11-12","close":734400.375},{"date":"2021-11-15","close":725860.8125},{"date":"2021-11-16","close":737246.875},{"date":"2021-11-17","close":729656.1875},{"date":"2021-11-18","close":736298.0625},{"date":"2021-11-19","close":719218.9375},{"date":"2021-11-22","close":725860.8125},{"date":"2021-11-23","close":702139.9375},{"date":"2021-11-24","close":708781.75},{"date":"2021-11-25","close":701191.0625},{"date":"2021-11-26","close":684112.0},{"date":"2021-11-29","close":675572.4375},{"date":"2021-11-30","close":658493.375},{"date":"2021-12-01","close":681265.5},{"date":"2021-12-02","close":689805.0},{"date":"2021-12-03","close":680316.625},{"date":"2021-12-06","close":680316.625},{"date":"2021-12-07","close":674623.625},{"date":"2021-12-08","close":712577.0625},{"date":"2021-12-09","close":708781.75},{"date":"2021-12-10","close":702139.9375},{"date":"2021-12-13","close":700242.1875},{"date":"2021-12-14","close":665135.1875},{"date":"2021-12-15","close":660391.0625},{"date":"2021-12-16","close":668930.625},{"date":"2021-12-17","close":661339.875},{"date":"2021-12-20","close":622437.5625},{"date":"2021-12-21","close":609153.875},{"date":"2021-12-22","close":593023.625},{"date":"2021-12-23","close":601563.125},{"date":"2021-12-24","close":589228.3125},{"date":"2021-12-27","close":594921.25},{"date":"2021-12-28","close":599665.4375},{"date":"2021-12-29","close":607403.0625},{"date":"2021-12-30","close":594829.4375},{"date":"2022-01-03","close":618000.0},{"date":"2022-01-04","close":622878.3125},{"date":"2022-01-05","close":642222.3125},{"date":"2022-01-06","close":667369.625},{"date":"2022-01-07","close":695418.4375},{"date":"2022-01-10","close":686713.625},{"date":"2022-01-11","close":709926.5},{"date":"2022-01-12","close":747647.375},{"date":"2022-01-13","close":730237.75},{"date":"2022-01-14","close":692516.9375},{"date":"2022-01-17","close":683812.0625},{"date":"2022-01-18","close":671238.4375},{"date":"2022-01-19","close":631583.125},{"date":"2022-01-20","close":673172.8125},{"date":"2022-01-21","close":671238.4375},{"date":"2022-01-24","close":648992.75},{"date":"2022-01-25","close":621911.0625},{"date":"2022-01-26","close":621911.0625},{"date":"2022-01-27","close":589993.4375},{"date":"2022-01-28","close":618042.375},{"date":"2022-02-03","close":654796.0},{"date":"2022-02-04","close":655763.1875},{"date":"2022-02-07","close":618042.375},{"date":"2022-02-08","close":618042.375},{"date":"2022-02-09","close":618042.375},{"date":"2022-02-10","close":639320.6875},{"date":"2022-02-11","close":612239.0625},{"date":"2022-02-14","close":598698.3125},{"date":"2022-02-15","close":601599.875},{"date":"2022-02-16","close":631583.125},{"date":"2022-02-17","close":619009.5},{"date":"2022-02-18","close":608370.25},{"date":"2022-02-21","close":608370.25},{"date":"2022-02-22","close":590000.0},{"date":"2022-02-23","close":589000.0},{"date":"2022-02-24","close":530994.0625},{"date":"2022-02-25","close":535830.0625},{"date":"2022-02-28","close":535830.0625},{"date":"2022-03-02","close":536797.3125},{"date":"2022-03-03","close":539698.875},{"date":"2022-03-04","close":539698.875},{"date":"2022-03-07","close":497142.0},{"date":"2022-03-08","close":486502.7812},{"date":"2022-03-10","close":486502.7812},{"date":"2022-03-11","close":456519.5312},{"date":"2022-03-14","close":442011.4688},{"date":"2022-03-15","close":442011.4688},{"date":"2022-03-16","close":427503.4375},{"date":"2022-03-17","close":427503.4375},{"date":"2022-03-18","close":472478.375},{"date":"2022-03-21","close":472478.375},{"date":"2022-03-22","close":475863.5},{"date":"2022-03-23","close":491338.8125},{"date":"2022-03-24","close":513584.4375},{"date":"2022-03-25","close":508748.4688},{"date":"2022-03-28","close":505846.8125},{"date":"2022-03-29","close":505846.8125},{"date":"2022-03-30","close":507781.2188},{"date":"2022-03-31","close":514551.625},{"date":"2022-04-01","close":505846.8125},{"date":"2022-04-04","close":508748.4688},{"date":"2022-04-05","close":522289.2188},{"date":"2022-04-06","close":512617.25},{"date":"2022-04-07","close":501010.8125},{"date":"2022-04-08","close":507781.2188},{"date":"2022-04-11","close":493273.2188},{"date":"2022-04-12","close":488437.1562},{"date":"2022-04-13","close":501010.8125},{"date":"2022-04-14","close":497142.0},{"date":"2022-04-15","close":488437.1562},{"date":"2022-04-18","close":483601.1562},{"date":"2022-04-19","close":486502.7812},{"date":"2022-04-20","close":488437.1562},{"date":"2022-04-21","close":486502.7812},{"date":"2022-04-22","close":470060.3438},{"date":"2022-04-25","close":470060.3438},{"date":"2022-04-26","close":459421.125},{"date":"2022-04-27","close":447814.6875},{"date":"2022-04-28","close":485535.5625},{"date":"2022-04-29","close":501978.0312},{"date":"2022-05-02","close":508748.4688},{"date":"2022-05-03","close":500043.625},{"date":"2022-05-04","close":501010.8125},{"date":"2022-05-06","close":502945.2188},{"date":"2022-05-09","close":504000.0},{"date":"2022-05-10","close":484568.3438},{"date":"2022-05-11","close":502945.2188},{"date":"2022-05-12","close":469576.75},{"date":"2022-05-13","close":493273.2188},{"date":"2022-05-16","close":490371.5938},{"date":"2022-05-17","close":488437.1562},{"date":"2022-05-18","close":495207.5938},{"date":"2022-05-19","close":485535.5625},{"date":"2022-05-20","close":527125.3125},{"date":"2022-05-23","close":525190.8125},{"date":"2022-05-24","close":521322.0625},{"date":"2022-05-25","close":516486.0625},{"date":"2022-05-26","close":516486.0625},{"date":"2022-05-27","close":531961.3125},{"date":"2022-05-30","close":538731.6875},{"date":"2022-05-31","close":565813.375},{"date":"2022-06-02","close":551305.3125},{"date":"2022-06-03","close":565813.375},{"date":"2022-06-07","close":537764.5625},{"date":"2022-06-08","close":561944.5625},{"date":"2022-06-09","close":569682.125},{"date":"2022-06-10","close":563878.9375},{"date":"2022-06-13","close":543567.6875},{"date":"2022-06-14","close":545502.1875},{"date":"2022-06-15","close":542600.5},{"date":"2022-06-16","close":564846.1875},{"date":"2022-06-17","close":559042.9375},{"date":"2022-06-20","close":553239.75},{"date":"2022-06-21","close":549371.0},{"date":"2022-06-22","close":534862.875},{"date":"2022-06-23","close":532928.5},{"date":"2022-06-24","close":525190.8125},{"date":"2022-06-27","close":527125.3125},{"date":"2022-06-28","close":551305.3125},{"date":"2022-06-29","close":512617.25},{"date":"2022-06-30","close":499076.4375},{"date":"2022-07-01","close":492306.0},{"date":"2022-07-04","close":483601.1562},{"date":"2022-07-05","close":495207.5938},{"date":"2022-07-06","close":489404.375},{"date":"2022-07-07","close":506814.0312},{"date":"2022-07-08","close":522289.2188},{"date":"2022-07-11","close":504879.625},{"date":"2022-07-12","close":497142.0},{"date":"2022-07-13","close":500043.625},{"date":"2022-07-14","close":512617.25},{"date":"2022-07-15","close":495207.5938},{"date":"2022-07-18","close":498109.1875},{"date":"2022-07-19","close":503912.4062},{"date":"2022-07-20","close":522289.2188},{"date":"2022-07-21","close":550338.125},{"date":"2022-07-22","close":542600.5},{"date":"2022-07-25","close":537764.5625},{"date":"2022-07-26","close":548403.6875},{"date":"2022-07-27","close":546469.375},{"date":"2022-07-28","close":578386.9375},{"date":"2022-07-29","close":583223.0},{"date":"2022-08-01","close":592895.0625},{"date":"2022-08-02","close":589993.4375},{"date":"2022-08-03","close":593862.1875},{"date":"2022-08-04","close":589026.1875},{"date":"2022-08-05","close":620943.9375},{"date":"2022-08-08","close":630615.875},{"date":"2022-08-09","close":648992.75},{"date":"2022-08-10","close":626747.125},{"date":"2022-08-11","close":636419.1875},{"date":"2022-08-12","close":643189.5625},{"date":"2022-08-16","close":640288.0},{"date":"2022-08-17","close":636419.1875},{"date":"2022-08-18","close":629648.6875},{"date":"2022-08-19","close":619009.5},{"date":"2022-08-22","close":618042.375},{"date":"2022-08-23","close":599665.4375},{"date":"2022-08-24","close":593862.1875},{"date":"2022-08-25","close":595796.625},{"date":"2022-08-26","close":595796.625},{"date":"2022-08-29","close":584190.25},{"date":"2022-08-30","close":590960.625},{"date":"2022-08-31","close":611271.875},{"date":"2022-09-01","close":602567.0625},{"date":"2022-09-02","close":589993.4375},{"date":"2022-09-05","close":595796.625},{"date":"2022-09-06","close":598698.3125},{"date":"2022-09-07","close":602567.0625},{"date":"2022-09-08","close":622878.3125},{"date":"2022-09-13","close":643189.5625},{"date":"2022-09-14","close":641255.125},{"date":"2022-09-15","close":636419.1875},{"date":"2022-09-16","close":614173.5},{"date":"2022-09-19","close":614173.5},{"date":"2022-09-20","close":609337.5625},{"date":"2022-09-21","close":604501.4375},{"date":"2022-09-22","close":605468.6875},{"date":"2022-09-23","close":584190.25},{"date":"2022-09-26","close":552272.5},{"date":"2022-09-27","close":550338.125},{"date":"2022-09-28","close":528092.5},{"date":"2022-09-29","close":529059.6875},{"date":"2022-09-30","close":518420.5},{"date":"2022-10-04","close":536797.3125},{"date":"2022-10-05","close":541633.3125},{"date":"2022-10-06","close":563878.9375},{"date":"2022-10-07","close":569682.125},{"date":"2022-10-11","close":577419.75},{"date":"2022-10-12","close":571616.5625},{"date":"2022-10-13","close":556141.3125},{"date":"2022-10-14","close":554207.0},{"date":"2022-10-17","close":556141.3125},{"date":"2022-10-18","close":590960.625},{"date":"2022-10-19","close":573551.0},{"date":"2022-10-20","close":550338.125},{"date":"2022-10-21","close":549371.0},{"date":"2022-10-24","close":556141.3125},{"date":"2022-10-25","close":533895.6875},{"date":"2022-10-26","close":543567.6875},{"date":"2022-10-27","close":579354.25},{"date":"2022-10-28","close":594829.4375},{"date":"2022-10-31","close":605468.6875},{"date":"2022-11-01","close":672205.625},{"date":"2022-11-02","close":649959.9375},{"date":"2022-11-03","close":660599.1875},{"date":"2022-11-04","close":667369.625},{"date":"2022-11-07","close":680910.5},{"date":"2022-11-08","close":668336.75},{"date":"2022-11-09","close":691549.625},{"date":"2022-11-10","close":672205.625},{"date":"2022-11-11","close":712828.0625},{"date":"2022-11-14","close":702188.875},{"date":"2022-11-15","close":686713.625},{"date":"2022-11-16","close":683812.0625},{"date":"2022-11-17","close":677041.5625},{"date":"2022-11-18","close":680910.5},{"date":"2022-11-21","close":659632.0},{"date":"2022-11-22","close":664468.0},{"date":"2022-11-23","close":678008.8125},{"date":"2022-11-24","close":704123.25},{"date":"2022-11-25","close":697352.9375},{"date":"2022-11-28","close":695418.4375},{"date":"2022-11-29","close":691549.625},{"date":"2022-11-30","close":715729.75},{"date":"2022-12-01","close":698320.0625},{"date":"2022-12-02","close":687680.875},{"date":"2022-12-05","close":673172.8125},{"date":"2022-12-06","close":663500.8125},{"date":"2022-12-07","close":656730.375},{"date":"2022-12-08","close":648025.5625},{"date":"2022-12-09","close":606435.875},{"date":"2022-12-12","close":607403.0625},{"date":"2022-12-13","close":602567.0625},{"date":"2022-12-14","close":624812.6875},{"date":"2022-12-15","close":621911.0625},{"date":"2022-12-16","close":623845.5},{"date":"2022-12-19","close":612239.0625},{"date":"2022-12-20","close":610304.6875},{"date":"2022-12-21","close":599665.4375},{"date":"2022-12-22","close":605468.6875},{"date":"2022-12-23","close":589993.4375},{"date":"2022-12-26","close":597731.0},{"date":"2022-12-27","close":607403.0625},{"date":"2022-12-28","close":591677.4375},{"date":"2022-12-29","close":589711.75},{"date":"2023-01-02","close":593643.1875},{"date":"2023-01-03","close":590694.5625},{"date":"2023-01-04","close":590694.5625},{"date":"2023-01-05","close":571037.5},{"date":"2023-01-06","close":583814.625},{"date":"2023-01-09","close":613300.125},{"date":"2023-01-10","close":618214.5},{"date":"2023-01-11","close":623128.6875},{"date":"2023-01-12","close":626077.25},{"date":"2023-01-13","close":632957.1875},{"date":"2023-01-16","close":627060.0625},{"date":"2023-01-17","close":608385.875},{"date":"2023-01-18","close":602488.75},{"date":"2023-01-19","close":610351.625},{"date":"2023-01-20","close":614283.0},{"date":"2023-01-25","close":640820.0625},{"date":"2023-01-26","close":673254.25},{"date":"2023-01-27","close":671288.5},{"date":"2023-01-30","close":671288.5},{"date":"2023-01-31","close":678168.4375},{"date":"2023-02-01","close":676202.8125},{"date":"2023-02-02","close":667357.125},{"date":"2023-02-03","close":662442.8125},{"date":"2023-02-06","close":646717.1875},{"date":"2023-02-07","close":669322.8125},{"date":"2023-02-08","close":661460.0},{"date":"2023-02-09","close":660477.0625},{"date":"2023-02-10","close":668339.9375},{"date":"2023-02-13","close":658511.4375},{"date":"2023-02-14","close":664408.5625},{"date":"2023-02-15","close":662442.8125},{"date":"2023-02-16","close":704705.5},{"date":"2023-02-17","close":677185.625},{"date":"2023-02-20","close":655562.875},{"date":"2023-02-21","close":675219.9375},{"date":"2023-02-22","close":654579.9375},{"date":"2023-02-23","close":656545.6875},{"date":"2023-02-24","close":657528.5625},{"date":"2023-02-27","close":645734.375},{"date":"2023-02-28","close":668339.9375},{"date":"2023-03-02","close":666374.1875},{"date":"2023-03-03","close":690945.5},{"date":"2023-03-06","close":713551.1875},{"date":"2023-03-07","close":727311.125},{"date":"2023-03-08","close":702739.75},{"date":"2023-03-09","close":697825.5625},{"date":"2023-03-10","close":694876.9375},{"date":"2023-03-13","close":705688.375},{"date":"2023-03-14","close":692911.25},{"date":"2023-03-15","close":708636.875},{"date":"2023-03-16","close":717482.625},{"date":"2023-03-17","close":689962.6875},{"date":"2023-03-20","close":671288.5},{"date":"2023-03-21","close":665391.4375},{"date":"2023-03-22","close":690945.5},{"date":"2023-03-23","close":699791.25},{"date":"2023-03-24","close":678168.4375},{"date":"2023-03-27","close":686031.3125},{"date":"2023-03-28","close":691928.4375},{"date":"2023-03-29","close":692911.25},{"date":"2023-03-30","close":684065.5625},{"date":"2023-03-31","close":699791.25},{"date":"2023-04-03","close":699791.25},{"date":"2023-04-04","close":709619.8125},{"date":"2023-04-05","close":719448.3125},{"date":"2023-04-06","close":703722.6875},{"date":"2023-04-07","close":701756.9375},{"date":"2023-04-10","close":737139.6875},{"date":"2023-04-11","close":792179.4375},{"date":"2023-04-12","close":761711.0},{"date":"2023-04-13","close":788247.9375},{"date":"2023-04-14","close":788247.9375},{"date":"2023-04-17","close":791196.5625},{"date":"2023-04-18","close":810853.625},{"date":"2023-04-19","close":776453.6875},{"date":"2023-04-20","close":786282.3125},{"date":"2023-04-21","close":757779.5625},{"date":"2023-04-24","close":753848.125},{"date":"2023-04-25","close":729276.875},{"date":"2023-04-26","close":714534.0},{"date":"2023-04-27","close":728294.0},{"date":"2023-04-28","close":727311.125},{"date":"2023-05-02","close":733208.25},{"date":"2023-05-03","close":713551.1875},{"date":"2023-05-04","close":718465.375},{"date":"2023-05-08","close":713551.1875},{"date":"2023-05-09","close":709619.8125},{"date":"2023-05-10","close":696842.625},{"date":"2023-05-11","close":679151.375},{"date":"2023-05-12","close":676202.8125},{"date":"2023-05-15","close":679151.375},{"date":"2023-05-16","close":683082.6875},{"date":"2023-05-17","close":696842.625},{"date":"2023-05-18","close":696842.625},{"date":"2023-05-19","close":686031.3125},{"date":"2023-05-22","close":687997.0},{"date":"2023-05-23","close":706671.1875},{"date":"2023-05-24","close":707654.0625},{"date":"2023-05-25","close":699791.25},{"date":"2023-05-26","close":693894.125},{"date":"2023-05-30","close":689962.6875},{"date":"2023-05-31","close":681117.0},{"date":"2023-06-01","close":675219.9375},{"date":"2023-06-02","close":708636.875},{"date":"2023-06-05","close":710602.625},{"date":"2023-06-07","close":733208.25},{"date":"2023-06-08","close":724362.5},{"date":"2023-06-09","close":739105.375},{"date":"2023-06-12","close":733208.25},{"date":"2023-06-13","close":723379.75},{"date":"2023-06-14","close":706671.1875},{"date":"2023-06-15","close":709619.8125},{"date":"2023-06-16","close":730259.625},{"date":"2023-06-19","close":739105.375},{"date":"2023-06-20","close":726328.25},{"date":"2023-06-21","close":710602.625},{"date":"2023-06-22","close":708636.875},{"date":"2023-06-23","close":696842.625},{"date":"2023-06-26","close":690945.5},{"date":"2023-06-27","close":690945.5},{"date":"2023-06-28","close":650648.5625},{"date":"2023-06-29","close":648682.875},{"date":"2023-06-30","close":655562.875},{"date":"2023-07-03","close":679151.375},{"date":"2023-07-04","close":668339.9375},{"date":"2023-07-05","close":664408.5625},{"date":"2023-07-06","close":652614.3125},{"date":"2023-07-07","close":644751.4375},{"date":"2023-07-10","close":642785.75},{"date":"2023-07-11","close":642785.75},{"date":"2023-07-12","close":641802.9375},{"date":"2023-07-13","close":658511.4375},{"date":"2023-07-14","close":668339.9375},{"date":"2023-07-17","close":658511.4375},{"date":"2023-07-18","close":667357.125},{"date":"2023-07-19","close":675219.9375},{"date":"2023-07-20","close":673254.25},{"date":"2023-07-21","close":682099.9375},{"date":"2023-07-24","close":700774.0625},{"date":"2023-07-25","close":712568.25},{"date":"2023-07-26","close":715516.875},{"date":"2023-07-27","close":646717.1875},{"date":"2023-07-28","close":638854.3125},{"date":"2023-07-31","close":636888.625},{"date":"2023-08-01","close":643768.625},{"date":"2023-08-02","close":630991.5},{"date":"2023-08-03","close":631974.375},{"date":"2023-08-04","close":625094.375},{"date":"2023-08-07","close":604454.5},{"date":"2023-08-08","close":604454.5},{"date":"2023-08-09","close":619197.25},{"date":"2023-08-10","close":623128.6875},{"date":"2023-08-11","close":611334.5},{"date":"2023-08-14","close":586763.125},{"date":"2023-08-16","close":573986.0625},{"date":"2023-08-17","close":571037.5},{"date":"2023-08-18","close":559243.25},{"date":"2023-08-21","close":558260.4375},{"date":"2023-08-22","close":563174.6875},{"date":"2023-08-23","close":552363.3125},{"date":"2023-08-24","close":553346.125},{"date":"2023-08-25","close":550397.5625},{"date":"2023-08-28","close":553346.125},{"date":"2023-08-29","close":550397.5625},{"date":"2023-08-30","close":566123.3125},{"date":"2023-08-31","close":573003.1875},{"date":"2023-09-01","close":560226.1875},{"date":"2023-09-04","close":575951.8125},{"date":"2023-09-05","close":581848.9375},{"date":"2023-09-06","close":574968.875},{"date":"2023-09-07","close":567106.0625},{"date":"2023-09-08","close":554329.0625},{"date":"2023-09-11","close":551380.4375},{"date":"2023-09-12","close":549414.6875},{"date":"2023-09-13","close":530740.5625},{"date":"2023-09-14","close":543517.625},{"date":"2023-09-15","close":563174.6875},{"date":"2023-09-18","close":563174.6875},{"date":"2023-09-19","close":542534.8125},{"date":"2023-09-20","close":541551.9375},{"date":"2023-09-21","close":515997.7188},{"date":"2023-09-22","close":508134.9375},{"date":"2023-09-25","close":500272.125},{"date":"2023-09-26","close":496340.6875},{"date":"2023-09-27","close":487986.4375},{"date":"2023-10-04","close":477666.5},{"date":"2023-10-05","close":493392.125},{"date":"2023-10-06","close":490935.0},{"date":"2023-10-10","close":488969.2812},{"date":"2023-10-11","close":509117.8125},{"date":"2023-10-12","close":519929.1875},{"date":"2023-10-13","close":518946.2812},{"date":"2023-10-16","close":504203.5},{"date":"2023-10-17","close":507152.0625},{"date":"2023-10-18","close":497323.5625},{"date":"2023-10-19","close":485529.3125},{"date":"2023-10-20","close":470786.5312},{"date":"2023-10-23","close":472752.2188},{"date":"2023-10-24","close":483563.625},{"date":"2023-10-25","close":450146.5938},{"date":"2023-10-26","close":418695.3125},{"date":"2023-10-27","close":430980.9688},{"date":"2023-10-30","close":437369.5312},{"date":"2023-10-31","close":432455.25},{"date":"2023-11-01","close":423609.5938},{"date":"2023-11-02","close":447689.4688},{"date":"2023-11-03","close":462923.6875},{"date":"2023-11-06","close":512066.3438},{"date":"2023-11-07","close":483563.625},{"date":"2023-11-08","close":469803.6562},{"date":"2023-11-09","close":459483.7188},{"date":"2023-11-10","close":449655.1875},{"date":"2023-11-13","close":445723.7812},{"date":"2023-11-14","close":457026.5938},{"date":"2023-11-15","close":471769.375},{"date":"2023-11-16","close":471769.375},{"date":"2023-11-17","close":475700.7812},{"date":"2023-11-20","close":485037.875},{"date":"2023-11-21","close":492409.3125},{"date":"2023-11-22","close":495357.875},{"date":"2023-11-23","close":510100.5938},{"date":"2023-11-24","close":505186.375},{"date":"2023-11-27","close":497323.5625},{"date":"2023-11-28","close":495357.875},{"date":"2023-11-29","close":495357.875},{"date":"2023-11-30","close":492409.3125},{"date":"2023-12-01","close":478157.875},{"date":"2023-12-04","close":464889.4062},{"date":"2023-12-05","close":462923.6875},{"date":"2023-12-06","close":462923.6875},{"date":"2023-12-07","close":460466.5938},{"date":"2023-12-08","close":470295.0938},{"date":"2023-12-11","close":467346.5312},{"date":"2023-12-12","close":463906.5312},{"date":"2023-12-13","close":452112.2812},{"date":"2023-12-14","close":456043.7188},{"date":"2023-12-15","close":484546.4688},{"date":"2023-12-18","close":489460.75},{"date":"2023-12-19","close":493392.125},{"date":"2023-12-20","close":495357.875},{"date":"2023-12-21","close":486512.1875},{"date":"2023-12-22","close":481597.9062},{"date":"2023-12-26","close":482089.3125},{"date":"2023-12-27","close":481099.4062},{"date":"2023-12-28","close":493968.3438},{"date":"2024-01-02","close":488523.7812},{"date":"2024-01-03","close":475654.8438},{"date":"2024-01-04","close":476149.8125},{"date":"2024-01-05","close":477634.7188},{"date":"2024-01-08","close":474170.0},{"date":"2024-01-09","close":466745.625},{"date":"2024-01-10","close":459816.1875},{"date":"2024-01-11","close":454866.5938},{"date":"2024-01-12","close":444472.5},{"date":"2024-01-15","close":434078.375},{"date":"2024-01-16","close":427643.9062},{"date":"2024-01-17","close":404380.9062},{"date":"2024-01-18","close":407845.5938},{"date":"2024-01-19","close":400421.1875},{"date":"2024-01-22","close":383097.6875},{"date":"2024-01-23","close":387057.3438},{"date":"2024-01-24","close":396461.5312},{"date":"2024-01-25","close":400421.1875},{"date":"2024-01-26","close":412300.2188},{"date":"2024-01-29","close":420714.5},{"date":"2024-01-30","close":422199.375},{"date":"2024-01-31","close":430118.6875},{"date":"2024-02-01","close":425664.0625},{"date":"2024-02-02","close":456351.5},{"date":"2024-02-05","close":462291.0},{"date":"2024-02-06","close":457836.375},{"date":"2024-02-07","close":458826.3125},{"date":"2024-02-08","close":465755.6875},{"date":"2024-02-13","close":466250.6562},{"date":"2024-02-14","close":456351.5},{"date":"2024-02-15","close":479119.5938},{"date":"2024-02-16","close":498917.9062},{"date":"2024-02-19","close":502877.5625},{"date":"2024-02-20","close":500897.7188},{"date":"2024-02-21","close":494958.2188},{"date":"2024-02-22","close":476149.8125},{"date":"2024-02-23","close":467240.5938},{"date":"2024-02-26","close":467735.5312},{"date":"2024-02-27","close":461301.0625},{"date":"2024-02-28","close":459816.1875},{"date":"2024-02-29","close":448432.1875},{"date":"2024-03-04","close":457341.4062},{"date":"2024-03-05","close":447937.2188},{"date":"2024-03-06","close":437048.125},{"date":"2024-03-07","close":438533.0},{"date":"2024-03-08","close":438533.0},{"date":"2024-03-11","close":431603.5938},{"date":"2024-03-12","close":445957.375},{"date":"2024-03-13","close":445462.4062},{"date":"2024-03-14","close":435563.25},{"date":"2024-03-15","close":426654.0},{"date":"2024-03-18","close":435563.25},{"date":"2024-03-19","close":432098.5312},{"date":"2024-03-20","close":434078.375},{"date":"2024-03-21","close":434573.3438},{"date":"2024-03-22","close":444967.4375},{"date":"2024-03-25","close":455856.5312},{"date":"2024-03-26","close":444472.5},{"date":"2024-03-27","close":439522.9375},{"date":"2024-03-28","close":435563.25},{"date":"2024-03-29","close":434573.3438},{"date":"2024-04-01","close":426159.0312},{"date":"2024-04-02","close":419724.5625},{"date":"2024-04-03","close":398936.3438},{"date":"2024-04-04","close":398441.375},{"date":"2024-04-05","close":395966.5938},{"date":"2024-04-08","close":390027.0625},{"date":"2024-04-09","close":391017.0},{"date":"2024-04-11","close":383097.6875},{"date":"2024-04-12","close":389037.1875},{"date":"2024-04-15","close":390522.0312},{"date":"2024-04-16","close":378148.0938},{"date":"2024-04-17","close":371713.625},{"date":"2024-04-18","close":374683.4062},{"date":"2024-04-19","close":366764.0625},{"date":"2024-04-22","close":374188.4375},{"date":"2024-04-23","close":368248.9375},{"date":"2024-04-24","close":377653.125},{"date":"2024-04-25","close":369238.8438},{"date":"2024-04-26","close":369733.8125},{"date":"2024-04-29","close":391511.9688},{"date":"2024-04-30","close":398441.375},{"date":"2024-05-02","close":400916.1562},{"date":"2024-05-03","close":399431.3125},{"date":"2024-05-07","close":397946.4375},{"date":"2024-05-08","close":397946.4375},{"date":"2024-05-09","close":392501.875},{"date":"2024-05-10","close":392996.8438},{"date":"2024-05-13","close":387057.3438},{"date":"2024-05-14","close":398441.375},{"date":"2024-05-16","close":399926.25},{"date":"2024-05-17","close":393986.7812},{"date":"2024-05-20","close":387552.3125},{"date":"2024-05-21","close":380622.875},{"date":"2024-05-22","close":379138.0312},{"date":"2024-05-23","close":390027.0625},{"date":"2024-05-24","close":390027.0625},{"date":"2024-05-27","close":392501.875},{"date":"2024-05-28","close":387057.3438},{"date":"2024-05-29","close":366764.0625},{"date":"2024-05-30","close":346965.7188},{"date":"2024-05-31","close":347955.6562},{"date":"2024-06-03","close":353895.1562},{"date":"2024-06-04","close":357359.8438},{"date":"2024-06-05","close":370723.7188},{"date":"2024-06-07","close":378148.0938},{"date":"2024-06-10","close":366764.0625},{"date":"2024-06-11","close":371218.6562},{"date":"2024-06-12","close":367753.9688},{"date":"2024-06-13","close":363299.3438},{"date":"2024-06-14","close":357359.8438},{"date":"2024-06-17","close":351420.3438},{"date":"2024-06-18","close":347955.6562},{"date":"2024-06-19","close":355874.9688},{"date":"2024-06-20","close":357854.8125},{"date":"2024-06-21","close":351915.3125},{"date":"2024-06-24","close":352410.25},{"date":"2024-06-25","close":347460.6875},{"date":"2024-06-26","close":348450.5938},{"date":"2024-06-27","close":340531.25},{"date":"2024-06-28","close":342016.125},{"date":"2024-07-01","close":351915.3125},{"date":"2024-07-02","close":349440.5312},{"date":"2024-07-03","close":356369.9375},{"date":"2024-07-04","close":358349.7812},{"date":"2024-07-05","close":357359.8438},{"date":"2024-07-08","close":356864.875},{"date":"2024-07-09","close":358844.7188},{"date":"2024-07-10","close":352410.25},{"date":"2024-07-11","close":362804.375},{"date":"2024-07-12","close":363794.3125},{"date":"2024-07-15","close":355380.0},{"date":"2024-07-16","close":338056.4688},{"date":"2024-07-17","close":332116.9688},{"date":"2024-07-18","close":330137.1562},{"date":"2024-07-19","close":330137.1562},{"date":"2024-07-22","close":316773.25},{"date":"2024-07-23","close":309348.9062},{"date":"2024-07-24","close":306874.0938},{"date":"2024-07-25","close":309843.875},{"date":"2024-07-26","close":303904.375},{"date":"2024-07-29","close":304894.2812},{"date":"2024-07-30","close":301924.5312},{"date":"2024-07-31","close":302419.4688},{"date":"2024-08-01","close":310833.75},{"date":"2024-08-02","close":305389.25},{"date":"2024-08-05","close":269752.25},{"date":"2024-08-06","close":286580.8125},{"date":"2024-08-07","close":287075.7812},{"date":"2024-08-08","close":273711.9062},{"date":"2024-08-09","close":283116.125},{"date":"2024-08-12","close":287075.7812},{"date":"2024-08-13","close":285590.9062},{"date":"2024-08-14","close":293015.2812},{"date":"2024-08-16","close":289550.5938},{"date":"2024-08-19","close":286580.8125},{"date":"2024-08-20","close":288560.6562},{"date":"2024-08-21","close":294995.125},{"date":"2024-08-22","close":312813.5938},{"date":"2024-08-23","close":311823.6875},{"date":"2024-08-26","close":313803.5312},{"date":"2024-08-27","close":315783.3438},{"date":"2024-08-28","close":310338.8438},{"date":"2024-08-29","close":317268.2188},{"date":"2024-08-30","close":318258.1562},{"date":"2024-09-02","close":336571.5938},{"date":"2024-09-03","close":329642.1875},{"date":"2024-09-04","close":320732.9375},{"date":"2024-09-05","close":318258.1562},{"date":"2024-09-06","close":308359.0},{"date":"2024-09-09","close":306379.125},{"date":"2024-09-10","close":303409.4062},{"date":"2024-09-11","close":312318.6562},{"date":"2024-09-12","close":317268.2188},{"date":"2024-09-13","close":318258.1562},{"date":"2024-09-19","close":316278.3125},{"date":"2024-09-20","close":313308.5625},{"date":"2024-09-23","close":315783.3438},{"date":"2024-09-24","close":342511.0938},{"date":"2024-09-25","close":344985.9062},{"date":"2024-09-26","close":354390.0938},{"date":"2024-09-27","close":353895.1562},{"date":"2024-09-30","close":352905.2188},{"date":"2024-10-02","close":349935.5},{"date":"2024-10-04","close":344985.9062},{"date":"2024-10-07","close":355380.0},{"date":"2024-10-08","close":357359.8438},{"date":"2024-10-10","close":352905.2188},{"date":"2024-10-11","close":350925.375},{"date":"2024-10-14","close":350925.375},{"date":"2024-10-15","close":338551.4375},{"date":"2024-10-16","close":335581.6562},{"date":"2024-10-17","close":328157.3125},{"date":"2024-10-18","close":325187.5625},{"date":"2024-10-21","close":327167.4062},{"date":"2024-10-22","close":314793.4375},{"date":"2024-10-23","close":321227.875},{"date":"2024-10-24","close":324692.625},{"date":"2024-10-25","close":319248.0625},{"date":"2024-10-28","close":335581.6562},{"date":"2024-10-29","close":315288.4062},{"date":"2024-10-30","close":317268.2188},{"date":"2024-10-31","close":310338.8438},{"date":"2024-11-01","close":314793.4375},{"date":"2024-11-04","close":320238.0},{"date":"2024-11-05","close":318753.125},{"date":"2024-11-06","close":302419.4688},{"date":"2024-11-07","close":302419.4688},{"date":"2024-11-08","close":299944.7188},{"date":"2024-11-11","close":300934.5938},{"date":"2024-11-12","close":302419.4688},{"date":"2024-11-13","close":286085.8438},{"date":"2024-11-14","close":284601.0},{"date":"2024-11-15","close":275196.7812},{"date":"2024-11-18","close":286580.8125},{"date":"2024-11-19","close":285590.9062},{"date":"2024-11-20","close":288560.6562},{"date":"2024-11-21","close":291530.4062},{"date":"2024-11-22","close":294995.125},{"date":"2024-11-25","close":303409.4062},{"date":"2024-11-26","close":303904.375},{"date":"2024-11-27","close":297964.8438},{"date":"2024-11-28","close":301924.5312},{"date":"2024-11-29","close":281136.2812},{"date":"2024-12-02","close":279651.4062},{"date":"2024-12-03","close":279651.4062},{"date":"2024-12-04","close":273216.9375},{"date":"2024-12-05","close":262327.875},{"date":"2024-12-06","close":263812.75},{"date":"2024-12-09","close":244014.4219},{"date":"2024-12-10","close":265297.625},{"date":"2024-12-11","close":259853.0625},{"date":"2024-12-12","close":264802.6562},{"date":"2024-12-13","close":265792.5625},{"date":"2024-12-16","close":265297.625},{"date":"2024-12-17","close":254408.5469},{"date":"2024-12-18","close":257378.2812},{"date":"2024-12-19","close":255398.4531},{"date":"2024-12-20","close":254903.4844},{"date":"2024-12-23","close":253418.625},{"date":"2024-12-24","close":250448.8594},{"date":"2024-12-26","close":245499.2812},{"date":"2024-12-27","close":244509.375},{"date":"2024-12-30","close":247479.1094},{"date":"2025-01-02","close":240054.7344},{"date":"2025-01-03","close":250943.8281},{"date":"2025-01-06","close":253913.5781},{"date":"2025-01-07","close":252923.6562},{"date":"2025-01-08","close":253913.5781},{"date":"2025-01-09","close":246489.2031},{"date":"2025-01-10","close":242529.5312},{"date":"2025-01-13","close":238569.875},{"date":"2025-01-14","close":242034.5781},{"date":"2025-01-15","close":237579.9531},{"date":"2025-01-16","close":241539.625},{"date":"2025-01-17","close":241044.6562},{"date":"2025-01-20","close":249953.9062},{"date":"2025-01-21","close":238074.9062},{"date":"2025-01-22","close":243519.4531},{"date":"2025-01-23","close":238074.9062},{"date":"2025-01-24","close":237085.0},{"date":"2025-01-31","close":235105.1562},{"date":"2025-02-03","close":219761.4688},{"date":"2025-02-04","close":210852.2031},{"date":"2025-02-05","close":219266.5},{"date":"2025-02-06","close":219761.4688},{"date":"2025-02-07","close":214811.8906},{"date":"2025-02-10","close":218771.5469},{"date":"2025-02-11","close":219266.5},{"date":"2025-02-12","close":217781.625},{"date":"2025-02-13","close":227185.8438},{"date":"2025-02-14","close":225206.0},{"date":"2025-02-17","close":235105.1562},{"date":"2025-02-18","close":236590.0469},{"date":"2025-02-19","close":243024.5},{"date":"2025-02-20","close":244014.4219},{"date":"2025-02-21","close":248469.0312},{"date":"2025-02-24","close":252923.6562},{"date":"2025-02-25","close":245994.25},{"date":"2025-02-26","close":249458.9531},{"date":"2025-02-27","close":248469.0312},{"date":"2025-02-28","close":232135.4219},{"date":"2025-03-04","close":225206.0},{"date":"2025-03-05","close":228175.75},{"date":"2025-03-06","close":230650.5312},{"date":"2025-03-07","close":247974.0781},{"date":"2025-03-10","close":244509.375},{"date":"2025-03-11","close":235600.125},{"date":"2025-03-12","close":248469.0312},{"date":"2025-03-13","close":240054.7344},{"date":"2025-03-14","close":228670.7031},{"date":"2025-03-17","close":232630.3594},{"date":"2025-03-18","close":229165.6719},{"date":"2025-03-19","close":239559.7969},{"date":"2025-03-20","close":254408.5469},{"date":"2025-03-21","close":258863.1562},{"date":"2025-03-24","close":261832.9219},{"date":"2025-03-25","close":256883.3281},{"date":"2025-03-26","close":269257.2812},{"date":"2025-03-27","close":266287.5312},{"date":"2025-03-28","close":257345.0469},{"date":"2025-03-31","close":243434.5},{"date":"2025-04-01","close":242440.8906},{"date":"2025-04-02","close":231014.375},{"date":"2025-04-03","close":221575.0781},{"date":"2025-04-04","close":228033.5469},{"date":"2025-04-07","close":212135.7812},{"date":"2025-04-08","close":210148.5625},{"date":"2025-04-09","close":202199.6719},{"date":"2025-04-10","close":224059.0938},{"date":"2025-04-11","close":220084.6562},{"date":"2025-04-14","close":223065.4844},{"date":"2025-04-15","close":223562.2969},{"date":"2025-04-16","close":218594.25},{"date":"2025-04-17","close":219587.8594},{"date":"2025-04-18","close":219091.0469},{"date":"2025-04-21","close":216110.2188},{"date":"2025-04-22","close":214123.0},{"date":"2025-04-23","close":222568.6875},{"date":"2025-04-24","close":221575.0781},{"date":"2025-04-25","close":223065.4844},{"date":"2025-04-28","close":219587.8594},{"date":"2025-04-29","close":224059.0938},{"date":"2025-04-30","close":214619.7969},{"date":"2025-05-02","close":208658.1406},{"date":"2025-05-07","close":206670.9219},{"date":"2025-05-08","close":207664.5312},{"date":"2025-05-09","close":204186.8906},{"date":"2025-05-12","close":209154.9531},{"date":"2025-05-13","close":201702.875},{"date":"2025-05-14","close":202199.6719},{"date":"2025-05-15","close":201206.0625},{"date":"2025-05-16","close":192362.9375},{"date":"2025-05-19","close":194548.875},{"date":"2025-05-20","close":188487.8594},{"date":"2025-05-21","close":186798.7188},{"date":"2025-05-22","close":185507.0312},{"date":"2025-05-23","close":181234.5},{"date":"2025-05-26","close":186500.6406},{"date":"2025-05-27","close":181731.3125},{"date":"2025-05-28","close":192661.0156},{"date":"2025-05-29","close":198026.5156},{"date":"2025-05-30","close":196039.2969},{"date":"2025-06-02","close":194052.0781},{"date":"2025-06-04","close":197430.3438},{"date":"2025-06-05","close":200212.4531},{"date":"2025-06-09","close":200212.4531},{"date":"2025-06-10","close":205180.5},{"date":"2025-06-11","close":207167.7344},{"date":"2025-06-12","close":209154.9531},{"date":"2025-06-13","close":207167.7344},{"date":"2025-06-16","close":204186.8906},{"date":"2025-06-17","close":205677.3125},{"date":"2025-06-18","close":206174.1094},{"date":"2025-06-19","close":204683.7031},{"date":"2025-06-20","close":210148.5625},{"date":"2025-06-23","close":201206.0625},{"date":"2025-06-24","close":209651.75},{"date":"2025-06-25","close":211142.1719},{"date":"2025-06-26","close":214619.7969},{"date":"2025-06-27","close":207664.5312},{"date":"2025-06-30","close":210148.5625},{"date":"2025-07-01","close":227536.7344},{"date":"2025-07-02","close":238466.4531},{"date":"2025-07-03","close":255357.8281},{"date":"2025-07-04","close":262809.9062},{"date":"2025-07-07","close":256848.2344},{"date":"2025-07-08","close":252873.7969},{"date":"2025-07-09","close":258338.6562},{"date":"2025-07-10","close":272249.1875},{"date":"2025-07-11","close":270261.9688},{"date":"2025-07-14","close":271752.375},{"date":"2025-07-15","close":271255.5938},{"date":"2025-07-16","close":261816.2812},{"date":"2025-07-17","close":267777.9375},{"date":"2025-07-18","close":270758.7812},{"date":"2025-07-21","close":285166.125},{"date":"2025-07-22","close":287153.3438},{"date":"2025-07-23","close":289140.5625},{"date":"2025-07-24","close":303051.125},{"date":"2025-07-25","close":305038.3438},{"date":"2025-07-28","close":311000.0},{"date":"2025-07-29","close":306031.9375},{"date":"2025-07-30","close":304044.7188},{"date":"2025-07-31","close":299573.4688},{"date":"2025-08-01","close":288146.9688},{"date":"2025-08-04","close":287650.1562},{"date":"2025-08-05","close":296095.8438},{"date":"2025-08-06","close":299076.6562},{"date":"2025-08-07","close":290631.0},{"date":"2025-08-08","close":274733.2188},{"date":"2025-08-11","close":275726.8438},{"date":"2025-08-12","close":273739.625},{"date":"2025-08-13","close":277714.0625},{"date":"2025-08-14","close":280694.875},{"date":"2025-08-18","close":274236.4062},{"date":"2025-08-19","close":275726.8438},{"date":"2025-08-20","close":281688.5},{"date":"2025-08-21","close":291127.7812},{"date":"2025-08-22","close":285662.9375},{"date":"2025-08-25","close":290631.0},{"date":"2025-08-26","close":287650.1562},{"date":"2025-08-27","close":284669.3125},{"date":"2025-08-28","close":279701.2812},{"date":"2025-08-29","close":275726.8438},{"date":"2025-09-01","close":269765.1562},{"date":"2025-09-02","close":267777.9375},{"date":"2025-09-03","close":268274.75},{"date":"2025-09-04","close":276223.625},{"date":"2025-09-05","close":272746.0},{"date":"2025-09-08","close":273739.625},{"date":"2025-09-09","close":291127.7812},{"date":"2025-09-10","close":285166.125},{"date":"2025-09-11","close":288146.9688},{"date":"2025-09-12","close":288146.9688},{"date":"2025-09-15","close":291624.5938},{"date":"2025-09-16","close":286159.75},{"date":"2025-09-17","close":290134.1875},{"date":"2025-09-18","close":298083.0625},{"date":"2025-09-19","close":291000.0},{"date":"2025-09-22","close":293115.0},{"date":"2025-09-23","close":296592.6562},{"date":"2025-09-24","close":284172.5312},{"date":"2025-09-25","close":290631.0},{"date":"2025-09-26","close":280694.875},{"date":"2025-09-29","close":278210.8438},{"date":"2025-09-30","close":276223.625},{"date":"2025-10-01","close":279701.2812},{"date":"2025-10-02","close":275726.8438},{"date":"2025-10-10","close":277217.25},{"date":"2025-10-13","close":280198.0625},{"date":"2025-10-14","close":294605.4375},{"date":"2025-10-15","close":292121.4062},{"date":"2025-10-16","close":310006.375},{"date":"2025-10-17","close":336833.8438},{"date":"2025-10-20","close":345279.5312},{"date":"2025-10-21","close":343789.125},{"date":"2025-10-22","close":388501.5938},{"date":"2025-10-23","close":387011.1875},{"date":"2025-10-24","close":398437.6875},{"date":"2025-10-27","close":401418.5312},{"date":"2025-10-28","close":410857.8125},{"date":"2025-10-29","close":414335.4688},{"date":"2025-10-30","close":402412.125},{"date":"2025-10-31","close":394960.0625},{"date":"2025-11-03","close":390488.8125},{"date":"2025-11-04","close":392476.0312},{"date":"2025-11-05","close":382539.9375},{"date":"2025-11-06","close":383036.7188},{"date":"2025-11-07","close":379559.0938},{"date":"2025-11-10","close":394463.25},{"date":"2025-11-11","close":396947.2812},{"date":"2025-11-12","close":390985.625},{"date":"2025-11-13","close":416819.4688},{"date":"2025-11-14","close":404896.1562},{"date":"2025-11-17","close":399431.3125},{"date":"2025-11-18","close":385520.75},{"date":"2025-11-19","close":388004.7812},{"date":"2025-11-20","close":386017.5625},{"date":"2025-11-21","close":364654.9375},{"date":"2025-11-24","close":356209.25},{"date":"2025-11-25","close":360680.5},{"date":"2025-11-26","close":382750.0},{"date":"2025-11-27","close":392972.8438},{"date":"2025-11-28","close":371610.2188},{"date":"2025-12-01","close":369623.0},{"date":"2025-12-02","close":369126.1875},{"date":"2025-12-03","close":377571.875},{"date":"2025-12-04","close":373597.4375},{"date":"2025-12-05","close":379062.2812},{"date":"2025-12-08","close":384030.3438},{"date":"2025-12-09","close":377075.0625},{"date":"2025-12-10","close":373597.4375},{"date":"2025-12-11","close":363164.5312},{"date":"2025-12-12","close":369126.1875},{"date":"2025-12-15","close":366642.1562},{"date":"2025-12-16","close":351738.0},{"date":"2025-12-17","close":361674.125},{"date":"2025-12-18","close":330872.1875},{"date":"2025-12-19","close":336337.0625},{"date":"2025-12-22","close":343789.125},{"date":"2025-12-23","close":343292.3125},{"date":"2025-12-24","close":343789.125},{"date":"2025-12-26","close":333853.0312},{"date":"2025-12-29","close":336337.0625},{"date":"2025-12-30","close":330872.1875},{"date":"2026-01-02","close":320439.2812},{"date":"2026-01-05","close":327891.375},{"date":"2026-01-06","close":326400.9375},{"date":"2026-01-07","close":317458.4688},{"date":"2026-01-08","close":312987.2188},{"date":"2026-01-09","close":310503.1875},{"date":"2026-01-12","close":319445.6875},{"date":"2026-01-13","close":340311.5},{"date":"2026-01-14","close":328388.1875},{"date":"2026-01-15","close":333853.0312},{"date":"2026-01-16","close":331369.0},{"date":"2026-01-19","close":335343.4375},{"date":"2026-01-20","close":336833.8438},{"date":"2026-01-21","close":328884.9688},{"date":"2026-01-22","close":348260.375},{"date":"2026-01-23","close":355712.4375},{"date":"2026-01-26","close":347266.7812},{"date":"2026-01-27","close":341801.9062},{"date":"2026-01-28","close":351738.0},{"date":"2026-01-29","close":340808.3125},{"date":"2026-01-30","close":308515.9688},{"date":"2026-02-02","close":294605.4375},{"date":"2026-02-03","close":304541.5312},{"date":"2026-02-04","close":315968.0312},{"date":"2026-02-05","close":310006.375},{"date":"2026-02-06","close":302057.5},{"date":"2026-02-09","close":308515.9688},{"date":"2026-02-10","close":318948.875},{"date":"2026-02-11","close":320439.2812},{"date":"2026-02-12","close":334349.8438},{"date":"2026-02-13","close":322426.5},{"date":"2026-02-19","close":332362.625},{"date":"2026-02-20","close":334846.625},{"date":"2026-02-23","close":330375.4062},{"date":"2026-02-24","close":348260.375},{"date":"2026-02-25","close":385023.9688},{"date":"2026-02-26","close":387507.9688},{"date":"2026-02-27","close":414832.25},{"date":"2026-03-03","close":358693.2812},{"date":"2026-03-04","close":305038.3438},{"date":"2026-03-05","close":322426.5},{"date":"2026-03-06","close":324413.7188},{"date":"2026-03-09","close":298083.0625},{"date":"2026-03-10","close":309012.7812},{"date":"2026-03-11","close":313484.0312},{"date":"2026-03-12","close":304044.7188},{"date":"2026-03-13","close":295599.0312},{"date":"2026-03-16","close":290134.1875},{"date":"2026-03-17","close":305535.125},{"date":"2026-03-18","close":317955.25},{"date":"2026-03-19","close":301560.6875},{"date":"2026-03-20","close":308019.1562},{"date":"2026-03-23","close":288146.9688},{"date":"2026-03-24","close":311993.5938},{"date":"2026-03-25","close":315968.0312},{"date":"2026-03-26","close":311993.5938},{"date":"2026-03-27","close":311000.0},{"date":"2026-03-30","close":322000.0},{"date":"2026-03-31","close":299000.0},{"date":"2026-04-01","close":313500.0},{"date":"2026-04-02","close":302000.0},{"date":"2026-04-03","close":304500.0},{"date":"2026-04-06","close":317000.0},{"date":"2026-04-07","close":323500.0},{"date":"2026-04-08","close":344500.0},{"date":"2026-04-09","close":355000.0},{"date":"2026-04-10","close":356000.0},{"date":"2026-04-13","close":340000.0},{"date":"2026-04-14","close":341500.0},{"date":"2026-04-15","close":354000.0},{"date":"2026-04-16","close":357500.0},{"date":"2026-04-17","close":360000.0},{"date":"2026-04-20","close":365500.0},{"date":"2026-04-21","close":389500.0},{"date":"2026-04-22","close":392000.0},{"date":"2026-04-23","close":391500.0},{"date":"2026-04-24","close":391500.0},{"date":"2026-04-27","close":379500.0},{"date":"2026-04-28","close":394000.0},{"date":"2026-04-29","close":407500.0},{"date":"2026-04-30","close":397000.0},{"date":"2026-05-04","close":429000.0},{"date":"2026-05-06","close":423500.0},{"date":"2026-05-07","close":425000.0},{"date":"2026-05-08","close":429500.0},{"date":"2026-05-11","close":423500.0},{"date":"2026-05-12","close":388500.0},{"date":"2026-05-13","close":387500.0},{"date":"2026-05-14","close":392500.0},{"date":"2026-05-15","close":374000.0},{"date":"2026-05-18","close":373000.0},{"date":"2026-05-19","close":350500.0},{"date":"2026-05-20","close":332000.0},{"date":"2026-05-21","close":348000.0},{"date":"2026-05-22","close":351000.0},{"date":"2026-05-26","close":351000.0},{"date":"2026-05-27","close":331000.0},{"date":"2026-05-28","close":344500.0},{"date":"2026-05-29","close":367000.0},{"date":"2026-06-01","close":363500.0},{"date":"2026-06-02","close":355000.0},{"date":"2026-06-04","close":352000.0},{"date":"2026-06-05","close":349000.0},{"date":"2026-06-08","close":321000.0},{"date":"2026-06-09","close":329000.0},{"date":"2026-06-10","close":323000.0},{"date":"2026-06-11","close":316500.0},{"date":"2026-06-12","close":345000.0},{"date":"2026-06-15","close":360500.0},{"date":"2026-06-16","close":367500.0},{"date":"2026-06-17","close":361000.0},{"date":"2026-06-18","close":342500.0},{"date":"2026-06-19","close":338000.0},{"date":"2026-06-22","close":323000.0},{"date":"2026-06-23","close":291500.0},{"date":"2026-06-24","close":297500.0},{"date":"2026-06-25","close":285500.0},{"date":"2026-06-26","close":271000.0},{"date":"2026-06-29","close":308000.0},{"date":"2026-06-30","close":280000.0},{"date":"2026-07-01","close":280000.0},{"date":"2026-07-02","close":281500.0},{"date":"2026-07-03","close":281500.0},{"date":"2026-07-06","close":276500.0},{"date":"2026-07-07","close":265500.0},{"date":"2026-07-08","close":255000.0},{"date":"2026-07-09","close":251500.0},{"date":"2026-07-10","close":264000.0},{"date":"2026-07-13","close":260500.0},{"date":"2026-07-14","close":255000.0},{"date":"2026-07-15","close":264500.0},{"date":"2026-07-16","close":260500.0},{"date":"2026-07-20","close":253000.0},{"date":"2026-07-21","close":250500.0},{"date":"2026-07-22","close":252000.0},{"date":"2026-07-23","close":271500.0},{"date":"2026-07-24","close":259000.0},{"date":"2026-07-27","close":260000.0},{"date":"2026-07-28","close":240500.0},{"date":"2026-07-29","close":232500.0},{"date":"2026-07-30","close":245500.0},{"date":"2026-07-31","close":258000.0},{"date":"2026-08-03","close":247000.0},{"date":"2026-08-04","close":256500.0},{"date":"2026-08-05","close":255500.0},{"date":"2026-08-06","close":261000.0},{"date":"2026-08-07","close":276000.0},{"date":"2026-08-10","close":278000.0},{"date":"2026-08-11","close":274000.0},{"date":"2026-08-12","close":275500.0},{"date":"2026-08-13","close":275500.0},{"date":"2026-08-14","close":280500.0},{"date":"2026-08-18","close":270500.0},{"date":"2026-08-19","close":266000.0},{"date":"2026-08-20","close":264000.0},{"date":"2026-08-21","close":252500.0},{"date":"2026-08-24","close":273000.0},{"date":"2026-08-25","close":263000.0},{"date":"2026-08-26","close":263500.0},{"date":"2026-08-27","close":274500.0},{"date":"2026-08-28","close":277000.0},{"date":"2026-08-31","close":280000.0},{"date":"2026-09-01","close":282000.0},{"date":"2026-09-02","close":269000.0},{"date":"2026-09-03","close":287000.0},{"date":"2026-09-04","close":282000.0},{"date":"2026-09-07","close":279500.0},{"date":"2026-09-08","close":270000.0},{"date":"2026-09-09","close":285000.0},{"date":"2026-09-10","close":280500.0},{"date":"2026-09-11","close":273000.0},{"date":"2026-09-14","close":267500.0},{"date":"2026-09-15","close":270500.0},{"date":"2026-09-16","close":272000.0},{"date":"2026-09-17","close":270000.0},{"date":"2026-09-18","close":268000.0},{"date":"2026-09-21","close":261500.0},{"date":"2026-09-22","close":256000.0},{"date":"2026-09-23","close":253000.0},{"date":"2026-09-28","close":262000.0},{"date":"2026-09-29","close":252500.0},{"date":"2026-09-30","close":251000.0},{"date":"2026-10-01","close":255000.0},{"date":"2026-10-02","close":262000.0},{"date":"2026-10-06","close":278000.0},{"date":"2026-10-07","close":274500.0},{"date":"2026-10-08","close":281500.0},{"date":"2026-10-12","close":260500.0},{"date":"2026-10-13","close":259000.0},{"date":"2026-10-14","close":269000.0},{"date":"2026-10-15","close":249500.0},{"date":"2026-10-16","close":254500.0},{"date":"2026-10-19","close":270000.0},{"date":"2026-10-20","close":252500.0},{"date":"2026-10-21","close":255000.0},{"date":"2026-10-22","close":238500.0},{"date":"2026-10-23","close":229000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":67698.0,"foreign_net":-30007.0,"institution_net":-37691.0},{"date":"2026-10-21","retail_net":11395.0,"foreign_net":-5817.0,"institution_net":-5578.0},{"date":"2026-10-20","retail_net":43934.0,"foreign_net":-27537.0,"institution_net":-16397.0},{"date":"2026-10-19","retail_net":-44593.0,"foreign_net":-11775.0,"institution_net":56368.0},{"date":"2026-10-16","retail_net":-10813.0,"foreign_net":17696.0,"institution_net":-6883.0},{"date":"2026-10-15","retail_net":15906.0,"foreign_net":-56398.0,"institution_net":40492.0},{"date":"2026-10-14","retail_net":-31175.0,"foreign_net":-4055.0,"institution_net":35230.0},{"date":"2026-10-13","retail_net":-10508.0,"foreign_net":-20531.0,"institution_net":31039.0},{"date":"2026-10-12","retail_net":92122.0,"foreign_net":-31562.0,"institution_net":-60560.0},{"date":"2026-10-08","retail_net":-50451.0,"foreign_net":-44880.0,"institution_net":95331.0},{"date":"2026-10-07","retail_net":-12715.0,"foreign_net":3127.0,"institution_net":9588.0},{"date":"2026-10-06","retail_net":-80202.0,"foreign_net":46004.0,"institution_net":34198.0},{"date":"2026-10-02","retail_net":-20262.0,"foreign_net":-5309.0,"institution_net":25571.0},{"date":"2026-10-01","retail_net":-18255.0,"foreign_net":10422.0,"institution_net":7833.0},{"date":"2026-09-30","retail_net":12587.0,"foreign_net":-23213.0,"institution_net":10626.0},{"date":"2026-09-29","retail_net":74868.0,"foreign_net":-52834.0,"institution_net":-22034.0},{"date":"2026-09-28","retail_net":-44165.0,"foreign_net":28866.0,"institution_net":15299.0},{"date":"2026-09-23","retail_net":13982.0,"foreign_net":-11445.0,"institution_net":-2537.0},{"date":"2026-09-22","retail_net":32864.0,"foreign_net":-28276.0,"institution_net":-4588.0},{"date":"2026-09-21","retail_net":36961.0,"foreign_net":-31894.0,"institution_net":-5067.0},{"date":"2026-09-18","retail_net":3849.0,"foreign_net":-19550.0,"institution_net":15701.0},{"date":"2026-09-17","retail_net":6447.0,"foreign_net":-20785.0,"institution_net":14338.0},{"date":"2026-09-16","retail_net":-7363.0,"foreign_net":-22579.0,"institution_net":29942.0},{"date":"2026-09-15","retail_net":-13708.0,"foreign_net":-57656.0,"institution_net":71364.0},{"date":"2026-09-14","retail_net":-787.0,"foreign_net":-38105.0,"institution_net":38892.0},{"date":"2026-09-11","retail_net":47574.0,"foreign_net":-33397.0,"institution_net":-14177.0},{"date":"2026-09-10","retail_net":3305.0,"foreign_net":-64527.0,"institution_net":61222.0},{"date":"2026-09-09","retail_net":-36258.0,"foreign_net":-39100.0,"institution_net":75358.0},{"date":"2026-09-08","retail_net":37467.0,"foreign_net":-22743.0,"institution_net":-14724.0},{"date":"2026-09-07","retail_net":18758.0,"foreign_net":-11686.0,"institution_net":-7072.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":67698.0,"foreign_net":-30007.0,"institution_net":-37691.0},"d3":{"retail_net":123027.0,"foreign_net":-63361.0,"institution_net":-59666.0},"d7":{"retail_net":52352.0,"foreign_net":-117893.0,"institution_net":65541.0},"d14":{"retail_net":-47919.0,"foreign_net":-160622.0,"institution_net":208541.0},"d30":{"retail_net":138462.0,"foreign_net":-609546.0,"institution_net":471084.0}},"analysis":"최근 5일 외국인 순매수 -5.74만, 기관 순매수 -1.02만. 30일 누적: 외국인 -60.95만, 기관 47.11만.","foreign_flow":-57440.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-10181.0},"insider_trades":[],"price_analysis":{"current":229000.0,"low_30d":227000.0,"support":234100.0,"high_30d":298000.0,"change_1d":-4.0,"change_7d":-15.2,"change_30d":-15.2,"resistance":290900.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.02,"per":7.94,"quarter":"2024-Q2"},{"pbr":1.02,"per":7.18,"quarter":"2024-Q3"},{"pbr":0.68,"per":33.92,"quarter":"2024-Q4"},{"pbr":0.67,"per":39.62,"quarter":"2025-Q1"},{"pbr":0.62,"per":56.62,"quarter":"2025-Q2"},{"pbr":0.79,"per":null,"quarter":"2025-Q3"},{"pbr":0.93,"per":null,"quarter":"2025-Q4"},{"pbr":0.82,"per":null,"quarter":"2026-Q1"},{"pbr":0.76,"per":null,"quarter":"2026-Q2"},{"pbr":0.33,"per":null,"quarter":"현재"}],"timeline":[{"close":342016.125,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":352905.2188,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":247479.1094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":243434.5,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":210148.5625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":276223.625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":330872.1875,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":299000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":280000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.81,"pbr_5y_low":0.62,"per_5y_avg":29.06,"per_5y_low":7.18,"current_pbr":0.33,"current_per":null,"pbr_5y_high":1.02,"per_5y_high":56.62,"pbr_5y_median":0.79,"per_5y_median":33.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"BATTERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.8%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -26,074, PBR 0.33x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.67,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.02,"per":7.94,"close":342016.125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":7.18,"close":352905.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":33.92,"close":247479.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.67,"per":39.62,"close":243434.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":56.62,"close":210148.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.79,"per":null,"close":276223.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.93,"per":null,"close":330872.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.82,"per":null,"close":299000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.76,"per":null,"close":280000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":946.11,"pbr":null,"per":null,"roa":0.0005952065747708164,"roe":0.0013666203930709473,"revenue":14175901000000.0,"market_cap":null,"net_income":66788000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21132378111274902,"total_assets":112209782000000.0,"total_equity":48870923000000.0,"profit_margin":0.0047113760176513645,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":599588000000.0,"operating_margin":0.042296288609803355},{"eps":-11076.16,"pbr":1.02,"per":null,"roa":-0.007399876045366218,"roe":-0.016258610326030373,"revenue":12246789000000.0,"market_cap":30284100000000.0,"net_income":-781892000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18903036542884832,"total_assets":105662851000000.0,"total_equity":48090949000000.0,"profit_margin":-0.06384465348427248,"dividend_yield":0.47,"fiscal_quarter":"Q1","operating_income":-49691000000.0,"operating_margin":-0.004057471717688612},{"eps":-22280.48,"pbr":null,"per":null,"roa":-0.015563082819309688,"roe":-0.033389508602437355,"revenue":11197134000000.0,"market_cap":null,"net_income":-1572831000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1340664495039534,"total_assets":101061661000000.0,"total_equity":47105545000000.0,"profit_margin":-0.1404672838603164,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-413264000000.0,"operating_margin":-0.036908015926218264},{"eps":6336.15,"pbr":null,"per":null,"roa":0.004542101783358143,"roe":0.009675505718465203,"revenue":11196170000000.0,"market_cap":null,"net_income":447284000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21329767232901967,"total_assets":98475116000000.0,"total_equity":46228488000000.0,"profit_margin":0.039949732810416416,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":679715000000.0,"operating_margin":0.060709599800646115},{"eps":-1584.95,"pbr":null,"per":null,"roa":-0.0011908740126501188,"roe":-0.002509347957534077,"revenue":11417711000000.0,"market_cap":null,"net_income":-111885000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16641741939343183,"total_assets":93952004000000.0,"total_equity":44587280000000.0,"profit_margin":-0.00979924960440845,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":476783000000.0,"operating_margin":0.041758194790532006},{"eps":3688.36,"pbr":null,"per":null,"roa":0.002738124671168968,"roe":0.005412384988637879,"revenue":12171015000000.0,"market_cap":null,"net_income":260370000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16794301872111733,"total_assets":95090630000000.0,"total_equity":48106334000000.0,"profit_margin":0.021392628305856167,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":446971000000.0,"operating_margin":0.03672421733109359},{"eps":-12738.14,"pbr":null,"per":null,"roa":-0.009580614121184777,"roe":-0.018735416720534605,"revenue":12336602000000.0,"market_cap":null,"net_income":-899215000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1190711996707035,"total_assets":93857762000000.0,"total_equity":47995463000000.0,"profit_margin":-0.07289000650260095,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-252049000000.0,"operating_margin":-0.020430990640696686},{"eps":14346.23,"pbr":null,"per":null,"roa":0.011405316426597714,"roe":0.022200716677419925,"revenue":12670398000000.0,"market_cap":null,"net_income":1012734000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18054776179880064,"total_assets":88794906000000.0,"total_equity":45617176000000.0,"profit_margin":0.0799291387689637,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":498356000000.0,"operating_margin":0.03933230826687528},{"eps":847.02,"pbr":null,"per":null,"roa":0.0007102345532002479,"roe":0.0013508236832264807,"revenue":12299672000000.0,"market_cap":null,"net_income":59793000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15253179109166487,"total_assets":84187681000000.0,"total_equity":44264104000000.0,"profit_margin":0.004861349148172407,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":405860000000.0,"operating_margin":0.03299762790422379},{"eps":4840.45,"pbr":null,"per":null,"roa":0.004161196276920397,"roe":0.007913583141281124,"revenue":11609432000000.0,"market_cap":null,"net_income":341699000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1639833025422777,"total_assets":82115569000000.0,"total_equity":43178797000000.0,"profit_margin":0.02943287836993231,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":264631000000.0,"operating_margin":0.022794482968675814},{"eps":29088.49,"pbr":null,"per":null,"roa":0.02650719804823477,"roe":0.05015916069557065,"revenue":13134802000000.0,"market_cap":null,"net_income":2053425000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1332620773423155,"total_assets":77466694000000.0,"total_equity":40938185000000.0,"profit_margin":0.15633467485844096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":247427000000.0,"operating_margin":0.018837512739057656},{"eps":8287.64,"pbr":null,"per":null,"roa":0.007548952793186985,"roe":0.01414338417654683,"revenue":13494826000000.0,"market_cap":null,"net_income":585044000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17174856496852942,"total_assets":77500021000000.0,"total_equity":41365206000000.0,"profit_margin":0.04335320811101973,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":860426000000.0,"operating_margin":0.06375969575302416}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":43063.6,"per":7.94,"date":"2024-06","close":342016.12,"source":"reported"},{"eps":43063.6,"per":7.02,"date":"2024-07","close":302419.47,"source":"reported"},{"eps":43063.6,"per":7.39,"date":"2024-08","close":318258.16,"source":"reported"},{"eps":49122.19,"per":7.18,"date":"2024-09","close":352905.22,"source":"reported"},{"eps":49122.19,"per":6.32,"date":"2024-10","close":310338.84,"source":"reported"},{"eps":49122.19,"per":5.72,"date":"2024-11","close":281136.28,"source":"reported"},{"eps":7295.56,"per":33.92,"date":"2024-12","close":247479.11,"source":"reported"},{"eps":7295.56,"per":32.23,"date":"2025-01","close":235105.16,"source":"reported"},{"eps":7295.56,"per":31.82,"date":"2025-02","close":232135.42,"source":"reported"},{"eps":6143.47,"per":39.62,"date":"2025-03","close":243434.5,"source":"reported"},{"eps":6143.47,"per":34.93,"date":"2025-04","close":214619.8,"source":"reported"},{"eps":6143.47,"per":31.91,"date":"2025-05","close":196039.3,"source":"reported"},{"eps":3711.5,"per":56.62,"date":"2025-06","close":210148.56,"source":"reported"},{"eps":3711.5,"per":80.71,"date":"2025-07","close":299573.47,"source":"reported"},{"eps":3711.5,"per":74.29,"date":"2025-08","close":275726.84,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.51,"std":23.92,"count":15,"current":74.29,"lower_1sd":6.59,"upper_1sd":54.42},"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":"LG화학","phase":"above-fold","symbol_resolved":true}