{"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":"2026-10-23T09:44:02.753206+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":67},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":88.0,"direction":"higher_better","percentile":87}],"summary":"매출 +15.8%","percentile":77},"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":47.2,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.8,"direction":"higher_better","percentile":27}],"summary":"RSI 47","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -23,515원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -23,515, PBR 0.17x) — 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":"F","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.3,"rating":"poor","direction":"lower_better","percentile":22}],"summary":"순차입금비율 1.3x","percentile":22}},"signals":[],"summary":"LG화학우(051915)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 7966.69억. 현재가 103,700원, 전일 대비 -5.6%, 30일 -17.8%. ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6864.00, 기관 순매도 299.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.50%","value_pct":0.5},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.3,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.5},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-1833.8133481637342,"grade":"D","trend":"하락","atr_14":6614.285714285715,"rsi_14":47.20812182741117,"sma_20":116410.0,"sma_60":120518.33333333333,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.2로 중립 구간입니다. MACD(-1833.81)가 시그널선(-1535.02)을 하회합니다(데드크로스). 현재가가 SMA20(116410)과 SMA60(120518) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 109188~123632 (현재 위치 -38%).","bb_lower":109187.5627382441,"bb_upper":123632.4372617559,"macd_signal":-1535.0176151783235},"change_pct":-5.37,"chart_data":[{"date":"2024-10-23","open":220666,"high":226048,"low":218709,"close":226048,"volume":15708,"rsi_14":38.83,"sma_20":237150.0,"sma_60":217350.0,"sma_120":234325.0},{"date":"2024-10-24","open":227516,"high":228005,"low":221156,"close":221645,"volume":14612,"rsi_14":31.43,"sma_20":237550.0,"sma_60":217466.67,"sma_120":234045.83},{"date":"2024-10-25","open":223602,"high":225559,"low":214306,"close":214306,"volume":15648,"rsi_14":23.68,"sma_20":237000.0,"sma_60":217508.33,"sma_120":233712.5},{"date":"2024-10-28","open":212348,"high":225070,"low":212348,"close":223602,"volume":16338,"rsi_14":29.84,"sma_20":236425.0,"sma_60":217583.33,"sma_120":233462.5},{"date":"2024-10-29","open":222134,"high":222134,"low":210391,"close":218220,"volume":22257,"rsi_14":28.24,"sma_20":235500.0,"sma_60":217641.67,"sma_120":233075.0},{"date":"2024-10-30","open":214306,"high":215773,"low":209413,"close":209902,"volume":28052,"rsi_14":25.0,"sma_20":234250.0,"sma_60":217583.33,"sma_120":232629.17},{"date":"2024-10-31","open":208434,"high":208923,"low":205009,"close":205499,"volume":24872,"rsi_14":25.69,"sma_20":232625.0,"sma_60":217491.67,"sma_120":232166.67},{"date":"2024-11-01","open":203541,"high":211859,"low":201584,"close":210391,"volume":20159,"rsi_14":32.64,"sma_20":231075.0,"sma_60":217525.0,"sma_120":231770.83},{"date":"2024-11-04","open":209413,"high":215773,"low":207456,"close":215773,"volume":15512,"rsi_14":40.56,"sma_20":229650.0,"sma_60":217525.0,"sma_120":231433.33},{"date":"2024-11-05","open":215773,"high":216752,"low":211859,"close":216752,"volume":8861,"rsi_14":42.55,"sma_20":228050.0,"sma_60":217650.0,"sma_120":231033.33},{"date":"2024-11-06","open":217241,"high":217731,"low":202563,"close":210391,"volume":27961,"rsi_14":44.44,"sma_20":226225.0,"sma_60":218136.67,"sma_120":230616.67},{"date":"2024-11-07","open":211396,"high":212400,"low":203864,"close":210391,"volume":18143,"rsi_14":41.38,"sma_20":224125.0,"sma_60":218361.67,"sma_120":230183.33},{"date":"2024-11-08","open":203541,"high":207945,"low":201095,"close":202563,"volume":13759,"rsi_14":37.06,"sma_20":222225.0,"sma_60":218571.67,"sma_120":229766.67},{"date":"2024-11-11","open":206966,"high":210881,"low":201584,"close":202074,"volume":16817,"rsi_14":35.0,"sma_20":220550.0,"sma_60":218890.0,"sma_120":229295.83},{"date":"2024-11-12","open":201584,"high":204520,"low":198649,"close":200116,"volume":17091,"rsi_14":30.66,"sma_20":219075.0,"sma_60":219146.67,"sma_120":228829.17},{"date":"2024-11-13","open":199627,"high":200116,"low":191211,"close":191603,"volume":22839,"rsi_14":28.89,"sma_20":217265.0,"sma_60":219190.0,"sma_120":228302.5},{"date":"2024-11-14","open":190722,"high":194539,"low":187884,"close":188863,"volume":28356,"rsi_14":30.88,"sma_20":215790.0,"sma_60":219153.33,"sma_120":227760.83},{"date":"2024-11-15","open":180056,"high":184362,"low":177120,"close":180154,"volume":41405,"rsi_14":17.06,"sma_20":213895.0,"sma_60":218905.0,"sma_120":227186.67},{"date":"2024-11-18","open":178588,"high":196691,"low":178588,"close":194343,"volume":33841,"rsi_14":34.03,"sma_20":212550.0,"sma_60":218873.33,"sma_120":226741.67},{"date":"2024-11-19","open":194441,"high":201584,"low":194441,"close":197670,"volume":19203,"rsi_14":41.23,"sma_20":211275.0,"sma_60":218968.33,"sma_120":226291.67},{"date":"2024-11-20","open":196691,"high":201584,"low":195224,"close":198159,"volume":8060,"rsi_14":44.43,"sma_20":209850.0,"sma_60":219075.0,"sma_120":225816.67},{"date":"2024-11-21","open":195713,"high":205499,"low":195713,"close":200606,"volume":11896,"rsi_14":42.28,"sma_20":208775.0,"sma_60":219125.0,"sma_120":225345.83},{"date":"2024-11-22","open":202074,"high":207945,"low":202074,"close":207456,"volume":12503,"rsi_14":43.59,"sma_20":208425.0,"sma_60":219208.33,"sma_120":224995.83},{"date":"2024-11-25","open":207456,"high":213327,"low":207456,"close":207945,"volume":81574,"rsi_14":43.16,"sma_20":207625.0,"sma_60":219300.0,"sma_120":224737.5},{"date":"2024-11-26","open":210881,"high":210881,"low":204031,"close":204031,"volume":10934,"rsi_14":44.87,"sma_20":206900.0,"sma_60":219283.33,"sma_120":224504.17},{"date":"2024-11-27","open":204520,"high":206477,"low":198159,"close":198159,"volume":11364,"rsi_14":44.51,"sma_20":206300.0,"sma_60":219158.33,"sma_120":224216.67},{"date":"2024-11-28","open":198649,"high":201095,"low":196691,"close":199138,"volume":12876,"rsi_14":47.19,"sma_20":205975.0,"sma_60":219125.0,"sma_120":223870.83},{"date":"2024-11-29","open":198159,"high":199138,"low":185927,"close":185927,"volume":24009,"rsi_14":39.04,"sma_20":204725.0,"sma_60":218683.33,"sma_120":223433.33},{"date":"2024-12-02","open":186319,"high":188276,"low":182111,"close":183677,"volume":20266,"rsi_14":38.89,"sma_20":203085.0,"sma_60":218203.33,"sma_120":222880.83},{"date":"2024-12-03","open":183774,"high":185732,"low":182600,"close":184851,"volume":16473,"rsi_14":44.93,"sma_20":201455.0,"sma_60":217643.33,"sma_120":222259.17},{"date":"2024-12-04","open":179860,"high":183481,"low":176827,"close":177707,"volume":35600,"rsi_14":42.15,"sma_20":199785.0,"sma_60":217036.67,"sma_120":221580.83},{"date":"2024-12-05","open":177707,"high":178001,"low":174869,"close":175359,"volume":21523,"rsi_14":46.29,"sma_20":198270.0,"sma_60":216506.67,"sma_120":220878.33},{"date":"2024-12-06","open":174184,"high":176533,"low":169292,"close":173793,"volume":16017,"rsi_14":30.26,"sma_20":196800.0,"sma_60":215941.67,"sma_120":220183.33},{"date":"2024-12-09","open":170270,"high":170759,"low":162442,"close":162931,"volume":33741,"rsi_14":20.85,"sma_20":194800.0,"sma_60":215350.0,"sma_120":219379.17},{"date":"2024-12-10","open":162931,"high":177414,"low":162540,"close":175652,"volume":36816,"rsi_14":34.33,"sma_20":193550.0,"sma_60":215000.0,"sma_120":218750.0},{"date":"2024-12-11","open":175065,"high":176239,"low":173108,"close":173402,"volume":7930,"rsi_14":31.01,"sma_20":192620.0,"sma_60":214611.67,"sma_120":218139.17},{"date":"2024-12-12","open":174184,"high":177218,"low":171836,"close":174184,"volume":11300,"rsi_14":24.63,"sma_20":191870.0,"sma_60":214111.67,"sma_120":217555.83},{"date":"2024-12-13","open":174184,"high":176631,"low":173206,"close":173891,"volume":9270,"rsi_14":23.95,"sma_20":191550.0,"sma_60":213506.67,"sma_120":216928.33},{"date":"2024-12-16","open":174184,"high":175946,"low":170270,"close":170270,"volume":19207,"rsi_14":24.06,"sma_20":190320.0,"sma_60":212848.33,"sma_120":216286.67},{"date":"2024-12-17","open":170564,"high":170564,"low":161463,"close":161757,"volume":36661,"rsi_14":23.12,"sma_20":188485.0,"sma_60":212053.33,"sma_120":215626.67},{"date":"2024-12-18","open":161757,"high":163910,"low":161267,"close":162637,"volume":30895,"rsi_14":23.01,"sma_20":186670.0,"sma_60":211223.33,"sma_120":215020.0},{"date":"2024-12-19","open":160582,"high":160582,"low":156570,"close":157451,"volume":25280,"rsi_14":26.11,"sma_20":184465.0,"sma_60":210263.33,"sma_120":214369.17},{"date":"2024-12-20","open":157549,"high":160778,"low":157255,"close":159017,"volume":24882,"rsi_14":29.07,"sma_20":181990.0,"sma_60":209138.33,"sma_120":213710.83},{"date":"2024-12-23","open":159017,"high":160974,"low":156570,"close":158430,"volume":13751,"rsi_14":27.35,"sma_20":179460.0,"sma_60":207836.67,"sma_120":213055.83},{"date":"2024-12-24","open":158723,"high":160191,"low":157255,"close":157255,"volume":8016,"rsi_14":30.47,"sma_20":177070.0,"sma_60":206490.0,"sma_120":212386.67},{"date":"2024-12-26","open":157549,"high":157647,"low":153830,"close":153830,"volume":18401,"rsi_14":29.85,"sma_20":174805.0,"sma_60":205118.33,"sma_120":211663.33},{"date":"2024-12-27","open":153439,"high":154515,"low":151188,"close":154026,"volume":16535,"rsi_14":31.02,"sma_20":172500.0,"sma_60":203700.0,"sma_120":210941.67},{"date":"2024-12-30","open":153537,"high":156081,"low":151873,"close":155396,"volume":13851,"rsi_14":41.15,"sma_20":170940.0,"sma_60":202246.67,"sma_120":210202.5},{"date":"2025-01-02","open":154124,"high":154613,"low":150112,"close":150503,"volume":10930,"rsi_14":13.8,"sma_20":169245.0,"sma_60":200660.0,"sma_120":209430.0},{"date":"2025-01-03","open":149427,"high":158136,"low":149427,"close":157549,"volume":19426,"rsi_14":29.95,"sma_20":167850.0,"sma_60":199118.33,"sma_120":208688.33},{"date":"2025-01-06","open":157549,"high":159506,"low":156375,"close":157353,"volume":13119,"rsi_14":28.39,"sma_20":166810.0,"sma_60":197606.67,"sma_120":207932.5},{"date":"2025-01-07","open":157745,"high":160485,"low":156179,"close":156277,"volume":16980,"rsi_14":27.83,"sma_20":165835.0,"sma_60":196076.67,"sma_120":207175.83},{"date":"2025-01-08","open":156277,"high":159506,"low":156179,"close":158919,"volume":9165,"rsi_14":35.35,"sma_20":165075.0,"sma_60":194700.0,"sma_120":206512.5},{"date":"2025-01-09","open":159897,"high":159897,"low":156179,"close":156864,"volume":15721,"rsi_14":42.42,"sma_20":164765.0,"sma_60":193371.67,"sma_120":205798.33},{"date":"2025-01-10","open":155690,"high":156570,"low":154320,"close":154417,"volume":13739,"rsi_14":37.86,"sma_20":163680.0,"sma_60":192101.67,"sma_120":205025.83},{"date":"2025-01-13","open":154417,"high":154907,"low":150992,"close":150992,"volume":14490,"rsi_14":39.94,"sma_20":162535.0,"sma_60":190806.67,"sma_120":204295.0},{"date":"2025-01-14","open":150797,"high":153830,"low":150210,"close":153830,"volume":9826,"rsi_14":42.23,"sma_20":161495.0,"sma_60":189718.33,"sma_120":203625.83},{"date":"2025-01-15","open":153830,"high":155102,"low":150210,"close":151971,"volume":20869,"rsi_14":40.68,"sma_20":160375.0,"sma_60":188606.67,"sma_120":202978.33},{"date":"2025-01-16","open":153047,"high":154417,"low":151188,"close":151188,"volume":8896,"rsi_14":41.14,"sma_20":159400.0,"sma_60":187423.33,"sma_120":202349.17},{"date":"2025-01-17","open":150895,"high":152069,"low":150503,"close":151482,"volume":9190,"rsi_14":46.23,"sma_20":158875.0,"sma_60":186211.67,"sma_120":201722.5},{"date":"2025-01-20","open":152656,"high":155983,"low":151677,"close":155690,"volume":18054,"rsi_14":52.37,"sma_20":158520.0,"sma_60":185013.33,"sma_120":201181.67},{"date":"2025-01-21","open":154515,"high":154613,"low":149231,"close":150210,"volume":18661,"rsi_14":43.39,"sma_20":158150.0,"sma_60":183796.67,"sma_120":200631.67},{"date":"2025-01-22","open":150210,"high":152069,"low":149525,"close":149720,"volume":20904,"rsi_14":48.88,"sma_20":157675.0,"sma_60":182696.67,"sma_120":200102.5},{"date":"2025-01-23","open":149720,"high":149720,"low":143947,"close":143947,"volume":41837,"rsi_14":29.74,"sma_20":156935.0,"sma_60":181340.0,"sma_120":199461.67},{"date":"2025-01-24","open":144143,"high":144338,"low":140424,"close":140815,"volume":32313,"rsi_14":27.35,"sma_20":156095.0,"sma_60":180021.67,"sma_120":198831.67},{"date":"2025-01-31","open":136803,"high":136999,"low":134650,"close":136020,"volume":40339,"rsi_14":24.82,"sma_20":155185.0,"sma_60":178763.33,"sma_120":198173.33},{"date":"2025-02-03","open":134944,"high":135042,"low":129170,"close":129170,"volume":38999,"rsi_14":16.52,"sma_20":153915.0,"sma_60":177463.33,"sma_120":197477.5},{"date":"2025-02-04","open":128192,"high":129170,"low":124082,"close":124278,"volume":54880,"rsi_14":15.53,"sma_20":152325.0,"sma_60":175996.67,"sma_120":196760.83},{"date":"2025-02-05","open":124180,"high":128877,"low":123984,"close":124669,"volume":41920,"rsi_14":17.1,"sma_20":151005.0,"sma_60":174445.0,"sma_120":195985.0},{"date":"2025-02-06","open":125256,"high":125648,"low":123103,"close":125648,"volume":40029,"rsi_14":20.37,"sma_20":149375.0,"sma_60":172893.33,"sma_120":195271.67},{"date":"2025-02-07","open":125354,"high":125550,"low":121440,"close":122223,"volume":35910,"rsi_14":13.54,"sma_20":147580.0,"sma_60":171391.67,"sma_120":194764.17},{"date":"2025-02-10","open":120853,"high":123299,"low":118406,"close":120657,"volume":37978,"rsi_14":13.64,"sma_20":145760.0,"sma_60":169955.0,"sma_120":194158.33},{"date":"2025-02-11","open":120755,"high":121733,"low":118896,"close":119189,"volume":44208,"rsi_14":13.42,"sma_20":143730.0,"sma_60":168535.0,"sma_120":193553.33},{"date":"2025-02-12","open":119189,"high":119776,"low":117721,"close":118211,"volume":29064,"rsi_14":12.56,"sma_20":141755.0,"sma_60":167106.67,"sma_120":192998.33},{"date":"2025-02-13","open":118113,"high":120657,"low":117917,"close":120363,"volume":38242,"rsi_14":8.31,"sma_20":140015.0,"sma_60":165748.33,"sma_120":192447.5},{"date":"2025-02-14","open":120853,"high":120951,"low":117917,"close":119287,"volume":37107,"rsi_14":9.28,"sma_20":138395.0,"sma_60":164516.67,"sma_120":191853.33},{"date":"2025-02-17","open":118700,"high":123984,"low":118211,"close":120559,"volume":68160,"rsi_14":12.37,"sma_20":136695.0,"sma_60":163353.33,"sma_120":191253.33},{"date":"2025-02-18","open":121244,"high":121244,"low":118308,"close":119972,"volume":54236,"rsi_14":14.29,"sma_20":135060.0,"sma_60":162328.33,"sma_120":190616.67},{"date":"2025-02-19","open":120266,"high":122321,"low":119776,"close":121440,"volume":131208,"rsi_14":19.63,"sma_20":133540.0,"sma_60":161086.67,"sma_120":189980.0},{"date":"2025-02-20","open":121831,"high":124571,"low":121538,"close":123299,"volume":53456,"rsi_14":28.04,"sma_20":132100.0,"sma_60":159820.0,"sma_120":189394.17},{"date":"2025-02-21","open":124180,"high":127311,"low":123495,"close":126235,"volume":87781,"rsi_14":44.14,"sma_20":130595.0,"sma_60":158595.0,"sma_120":188835.0},{"date":"2025-02-24","open":125061,"high":129953,"low":124473,"close":128583,"volume":67292,"rsi_14":59.57,"sma_20":129490.0,"sma_60":157368.33,"sma_120":188246.67},{"date":"2025-02-25","open":127898,"high":128290,"low":121831,"close":122027,"volume":94583,"rsi_14":45.39,"sma_20":128075.0,"sma_60":155913.33,"sma_120":187560.83},{"date":"2025-02-26","open":121636,"high":123299,"low":120363,"close":121440,"volume":98030,"rsi_14":42.56,"sma_20":126925.0,"sma_60":154440.0,"sma_120":186870.0},{"date":"2025-02-27","open":121733,"high":123397,"low":120951,"close":121733,"volume":65352,"rsi_14":49.03,"sma_20":125950.0,"sma_60":153038.33,"sma_120":186160.83},{"date":"2025-02-28","open":120266,"high":120363,"low":109208,"close":111067,"volume":1054253,"rsi_14":36.0,"sma_20":124675.0,"sma_60":151555.0,"sma_120":185356.67},{"date":"2025-03-04","open":110773,"high":111361,"low":105979,"close":105979,"volume":169075,"rsi_14":32.56,"sma_20":123490.0,"sma_60":149968.33,"sma_120":184546.67},{"date":"2025-03-05","open":106076,"high":108229,"low":104119,"close":107936,"volume":109798,"rsi_14":36.78,"sma_20":122655.0,"sma_60":148640.0,"sma_120":183661.67},{"date":"2025-03-06","open":109012,"high":111850,"low":107153,"close":107349,"volume":77573,"rsi_14":32.55,"sma_20":121770.0,"sma_60":147340.0,"sma_120":182771.67},{"date":"2025-03-07","open":106761,"high":116156,"low":105685,"close":114198,"volume":165158,"rsi_14":44.09,"sma_20":121185.0,"sma_60":146136.67,"sma_120":181890.0},{"date":"2025-03-10","open":114296,"high":114786,"low":111263,"close":114003,"volume":59114,"rsi_14":42.19,"sma_20":120765.0,"sma_60":145051.67,"sma_120":181044.17},{"date":"2025-03-11","open":109501,"high":111556,"low":107642,"close":110088,"volume":71434,"rsi_14":39.09,"sma_20":120225.0,"sma_60":143940.0,"sma_120":180223.33},{"date":"2025-03-12","open":110773,"high":115862,"low":110284,"close":115862,"volume":83923,"rsi_14":44.38,"sma_20":120055.0,"sma_60":142953.33,"sma_120":179447.5},{"date":"2025-03-13","open":116253,"high":116449,"low":112535,"close":112535,"volume":49695,"rsi_14":39.46,"sma_20":119765.0,"sma_60":142095.0,"sma_120":178722.5},{"date":"2025-03-14","open":113220,"high":113513,"low":108425,"close":109893,"volume":57492,"rsi_14":33.91,"sma_20":119230.0,"sma_60":140975.0,"sma_120":177987.5},{"date":"2025-03-17","open":110088,"high":113024,"low":109893,"close":110480,"volume":33503,"rsi_14":31.54,"sma_20":118780.0,"sma_60":139903.33,"sma_120":177257.5},{"date":"2025-03-18","open":111067,"high":113220,"low":109306,"close":109501,"volume":36630,"rsi_14":35.59,"sma_20":118215.0,"sma_60":138801.67,"sma_120":176456.67},{"date":"2025-03-19","open":110773,"high":116547,"low":109991,"close":114688,"volume":93702,"rsi_14":42.97,"sma_20":117945.0,"sma_60":137793.33,"sma_120":175650.0},{"date":"2025-03-20","open":116156,"high":121146,"low":115568,"close":118798,"volume":99070,"rsi_14":47.17,"sma_20":117810.0,"sma_60":136916.67,"sma_120":174882.5},{"date":"2025-03-21","open":118798,"high":122223,"low":115862,"close":122223,"volume":74696,"rsi_14":62.5,"sma_20":117755.0,"sma_60":136243.33,"sma_120":174148.33},{"date":"2025-03-24","open":121733,"high":122369,"low":118896,"close":121440,"volume":43930,"rsi_14":69.17,"sma_20":117510.0,"sma_60":135541.67,"sma_120":173382.5},{"date":"2025-03-25","open":122614,"high":122614,"low":117526,"close":117917,"volume":58928,"rsi_14":61.92,"sma_20":116965.0,"sma_60":134868.33,"sma_120":172565.83},{"date":"2025-03-26","open":118308,"high":123299,"low":118113,"close":122125,"volume":68298,"rsi_14":66.24,"sma_20":116970.0,"sma_60":134240.0,"sma_120":171689.17},{"date":"2025-03-27","open":121146,"high":124180,"low":119972,"close":121636,"volume":53283,"rsi_14":59.5,"sma_20":116980.0,"sma_60":133613.33,"sma_120":170725.0},{"date":"2025-03-28","open":123363,"high":123856,"low":118527,"close":118527,"volume":34283,"rsi_14":54.09,"sma_20":116765.0,"sma_60":132936.67,"sma_120":169713.33},{"date":"2025-03-31","open":115467,"high":115763,"low":112507,"close":113790,"volume":44656,"rsi_14":53.12,"sma_20":116855.0,"sma_60":132238.33,"sma_120":168678.33},{"date":"2025-04-01","open":112013,"high":114875,"low":111816,"close":113592,"volume":31262,"rsi_14":45.78,"sma_20":117195.0,"sma_60":131533.33,"sma_120":167616.67},{"date":"2025-04-02","open":113790,"high":114481,"low":106092,"close":106388,"volume":77990,"rsi_14":41.63,"sma_20":117070.0,"sma_60":130683.33,"sma_120":166465.0},{"date":"2025-04-03","open":102440,"high":104217,"low":101749,"close":102638,"volume":50705,"rsi_14":40.59,"sma_20":116785.0,"sma_60":129853.33,"sma_120":165256.67},{"date":"2025-04-04","open":100467,"high":108164,"low":100467,"close":106881,"volume":59808,"rsi_14":45.19,"sma_20":116365.0,"sma_60":128975.0,"sma_120":164046.67},{"date":"2025-04-07","open":101749,"high":103526,"low":99874,"close":100467,"volume":48471,"rsi_14":40.53,"sma_20":115630.0,"sma_60":127991.67,"sma_120":162799.17},{"date":"2025-04-08","open":102539,"high":103230,"low":99085,"close":100368,"volume":38438,"rsi_14":33.89,"sma_20":115090.0,"sma_60":127025.0,"sma_120":161550.83},{"date":"2025-04-09","open":99381,"high":101157,"low":96124,"close":97802,"volume":53030,"rsi_14":26.02,"sma_20":114125.0,"sma_60":125970.0,"sma_120":160335.0},{"date":"2025-04-10","open":103329,"high":106881,"low":101355,"close":106881,"volume":34919,"rsi_14":34.1,"sma_20":113790.0,"sma_60":125103.33,"sma_120":159237.5},{"date":"2025-04-11","open":104809,"high":107079,"low":102835,"close":106783,"volume":22638,"rsi_14":34.56,"sma_20":113585.0,"sma_60":124276.67,"sma_120":158189.17},{"date":"2025-04-14","open":106881,"high":110730,"low":106881,"close":108658,"volume":31521,"rsi_14":39.56,"sma_20":113445.0,"sma_60":123540.0,"sma_120":157173.33},{"date":"2025-04-15","open":108066,"high":109645,"low":106980,"close":108658,"volume":37032,"rsi_14":33.85,"sma_20":113355.0,"sma_60":122755.0,"sma_120":156236.67},{"date":"2025-04-16","open":108954,"high":110336,"low":105204,"close":106783,"volume":48136,"rsi_14":32.84,"sma_20":112905.0,"sma_60":121970.0,"sma_120":155288.33},{"date":"2025-04-17","open":105993,"high":109941,"low":105204,"close":105993,"volume":24645,"rsi_14":35.4,"sma_20":112205.0,"sma_60":121185.0,"sma_120":154304.17},{"date":"2025-04-18","open":106191,"high":106585,"low":104414,"close":105401,"volume":181663,"rsi_14":39.19,"sma_20":111300.0,"sma_60":120385.0,"sma_120":153298.33},{"date":"2025-04-21","open":105204,"high":105697,"low":103526,"close":104217,"volume":32881,"rsi_14":38.21,"sma_20":110375.0,"sma_60":119493.33,"sma_120":152253.33},{"date":"2025-04-22","open":103427,"high":105993,"low":103427,"close":104612,"volume":15044,"rsi_14":47.31,"sma_20":109650.0,"sma_60":118701.67,"sma_120":151249.17},{"date":"2025-04-23","open":106487,"high":109447,"low":105796,"close":109447,"volume":26776,"rsi_14":60.0,"sma_20":108955.0,"sma_60":118000.0,"sma_120":150348.33},{"date":"2025-04-24","open":109546,"high":109743,"low":106388,"close":106881,"volume":21094,"rsi_14":50.0,"sma_20":108155.0,"sma_60":117353.33,"sma_120":149346.67},{"date":"2025-04-25","open":108066,"high":110336,"low":107671,"close":109349,"volume":41637,"rsi_14":65.62,"sma_20":107690.0,"sma_60":116801.67,"sma_120":148411.67},{"date":"2025-04-28","open":109546,"high":111026,"low":108263,"close":108263,"volume":26307,"rsi_14":63.42,"sma_20":107410.0,"sma_60":116313.33,"sma_120":147538.33},{"date":"2025-04-29","open":108460,"high":111520,"low":108263,"close":110434,"volume":24986,"rsi_14":71.77,"sma_20":107250.0,"sma_60":115978.33,"sma_120":146720.83},{"date":"2025-04-30","open":110237,"high":110237,"low":105401,"close":105401,"volume":34940,"rsi_14":47.04,"sma_20":107200.0,"sma_60":115641.67,"sma_120":145819.17},{"date":"2025-05-02","open":106191,"high":106191,"low":102638,"close":104118,"volume":30102,"rsi_14":44.91,"sma_20":107275.0,"sma_60":115276.67,"sma_120":144860.83},{"date":"2025-05-07","open":104315,"high":104414,"low":101848,"close":102934,"volume":36020,"rsi_14":38.76,"sma_20":107075.0,"sma_60":114875.0,"sma_120":143884.17},{"date":"2025-05-08","open":102934,"high":104315,"low":102736,"close":102934,"volume":22353,"rsi_14":38.76,"sma_20":107200.0,"sma_60":114531.67,"sma_120":142961.67},{"date":"2025-05-09","open":103230,"high":104118,"low":101749,"close":101848,"volume":53300,"rsi_14":40.0,"sma_20":107275.0,"sma_60":114196.67,"sma_120":142075.83},{"date":"2025-05-12","open":102440,"high":103427,"low":101947,"close":103230,"volume":27442,"rsi_14":44.53,"sma_20":107550.0,"sma_60":113910.0,"sma_120":141222.5},{"date":"2025-05-13","open":103625,"high":104118,"low":100763,"close":100861,"volume":63727,"rsi_14":41.61,"sma_20":107245.0,"sma_60":113600.0,"sma_120":140353.33},{"date":"2025-05-14","open":100861,"high":101848,"low":98887,"close":101157,"volume":42544,"rsi_14":44.15,"sma_20":106960.0,"sma_60":113258.33,"sma_120":139503.33},{"date":"2025-05-15","open":101157,"high":101355,"low":100170,"close":100368,"volume":19679,"rsi_14":42.01,"sma_20":106540.0,"sma_60":112921.67,"sma_120":138719.17},{"date":"2025-05-16","open":100960,"high":100960,"low":96716,"close":97703,"volume":67877,"rsi_14":25.91,"sma_20":105985.0,"sma_60":112518.33,"sma_120":137935.83},{"date":"2025-05-19","open":97407,"high":100072,"low":96914,"close":98394,"volume":20359,"rsi_14":31.14,"sma_20":105560.0,"sma_60":112136.67,"sma_120":137232.5},{"date":"2025-05-20","open":98986,"high":98986,"low":95335,"close":95828,"volume":56327,"rsi_14":20.09,"sma_20":105045.0,"sma_60":111686.67,"sma_120":136386.67},{"date":"2025-05-21","open":95236,"high":97210,"low":89808,"close":96025,"volume":43481,"rsi_14":21.82,"sma_20":104570.0,"sma_60":111208.33,"sma_120":135514.17},{"date":"2025-05-22","open":94644,"high":96025,"low":92867,"close":94249,"volume":52510,"rsi_14":12.04,"sma_20":104065.0,"sma_60":110650.0,"sma_120":134622.5},{"date":"2025-05-23","open":95433,"high":95433,"low":91288,"close":91683,"volume":55879,"rsi_14":13.61,"sma_20":103410.0,"sma_60":110008.33,"sma_120":133688.33},{"date":"2025-05-26","open":90894,"high":93854,"low":90894,"close":92769,"volume":58503,"rsi_14":19.58,"sma_20":102565.0,"sma_60":109496.67,"sma_120":132705.0},{"date":"2025-05-27","open":91979,"high":92177,"low":89808,"close":90301,"volume":65441,"rsi_14":18.32,"sma_20":101725.0,"sma_60":108953.33,"sma_120":131696.67},{"date":"2025-05-28","open":90598,"high":96124,"low":90400,"close":95729,"volume":67627,"rsi_14":35.8,"sma_20":101035.0,"sma_60":108496.67,"sma_120":130767.5},{"date":"2025-05-29","open":95729,"high":98098,"low":94052,"close":97605,"volume":57409,"rsi_14":41.89,"sma_20":100495.0,"sma_60":108253.33,"sma_120":129904.17},{"date":"2025-05-30","open":96025,"high":97407,"low":94545,"close":96519,"volume":51435,"rsi_14":37.02,"sma_20":99790.0,"sma_60":108078.33,"sma_120":129023.33},{"date":"2025-06-02","open":96618,"high":96618,"low":92966,"close":93558,"volume":55711,"rsi_14":36.19,"sma_20":99190.0,"sma_60":107820.0,"sma_120":128230.0},{"date":"2025-06-04","open":94644,"high":97111,"low":93953,"close":95532,"volume":64290,"rsi_14":40.0,"sma_20":98755.0,"sma_60":107605.0,"sma_120":127472.5},{"date":"2025-06-05","open":95631,"high":99085,"low":95532,"close":98591,"volume":50871,"rsi_14":47.08,"sma_20":98535.0,"sma_60":107325.0,"sma_120":126730.83},{"date":"2025-06-09","open":98690,"high":100664,"low":97012,"close":99184,"volume":58379,"rsi_14":52.61,"sma_20":98345.0,"sma_60":107058.33,"sma_120":126055.0},{"date":"2025-06-10","open":100170,"high":104315,"low":98789,"close":103131,"volume":58904,"rsi_14":57.5,"sma_20":98410.0,"sma_60":106925.0,"sma_120":125432.5},{"date":"2025-06-11","open":103921,"high":107177,"low":103526,"close":105006,"volume":81195,"rsi_14":64.86,"sma_20":98500.0,"sma_60":106725.0,"sma_120":124839.17},{"date":"2025-06-12","open":105598,"high":109349,"low":105006,"close":108559,"volume":89777,"rsi_14":68.3,"sma_20":98890.0,"sma_60":106641.67,"sma_120":124368.33},{"date":"2025-06-13","open":108559,"high":108559,"low":104612,"close":105401,"volume":64581,"rsi_14":65.65,"sma_20":99105.0,"sma_60":106550.0,"sma_120":123762.5},{"date":"2025-06-16","open":102934,"high":104118,"low":100467,"close":103723,"volume":68940,"rsi_14":67.33,"sma_20":99275.0,"sma_60":106420.0,"sma_120":123161.67},{"date":"2025-06-17","open":104118,"high":104809,"low":101651,"close":102539,"volume":76018,"rsi_14":64.02,"sma_20":99520.0,"sma_60":106286.67,"sma_120":122544.17},{"date":"2025-06-18","open":101947,"high":105204,"low":101749,"close":103427,"volume":43441,"rsi_14":69.73,"sma_20":99775.0,"sma_60":106080.0,"sma_120":121936.67},{"date":"2025-06-19","open":103625,"high":103921,"low":101157,"close":102046,"volume":50258,"rsi_14":60.81,"sma_20":100090.0,"sma_60":105780.0,"sma_120":121348.33},{"date":"2025-06-20","open":102046,"high":105894,"low":101355,"close":105894,"volume":62343,"rsi_14":63.29,"sma_20":100590.0,"sma_60":105486.67,"sma_120":120865.0},{"date":"2025-06-23","open":103921,"high":104019,"low":100664,"close":101256,"volume":55524,"rsi_14":56.82,"sma_20":100945.0,"sma_60":105128.33,"sma_120":120335.0},{"date":"2025-06-24","open":102638,"high":106289,"low":102638,"close":106289,"volume":68782,"rsi_14":67.29,"sma_20":101685.0,"sma_60":104915.0,"sma_120":119891.67},{"date":"2025-06-25","open":106684,"high":107276,"low":105401,"close":106191,"volume":36729,"rsi_14":65.25,"sma_20":102365.0,"sma_60":104628.33,"sma_120":119434.17},{"date":"2025-06-26","open":106980,"high":109250,"low":106092,"close":108066,"volume":72461,"rsi_14":64.04,"sma_20":103265.0,"sma_60":104381.67,"sma_120":118997.5},{"date":"2025-06-27","open":108559,"high":108756,"low":103427,"close":103822,"volume":50314,"rsi_14":56.2,"sma_20":103675.0,"sma_60":104133.33,"sma_120":118535.0},{"date":"2025-06-30","open":104217,"high":106191,"low":103625,"close":105302,"volume":50408,"rsi_14":53.11,"sma_20":104065.0,"sma_60":103990.0,"sma_120":118114.17},{"date":"2025-07-01","open":105302,"high":115961,"low":104612,"close":114184,"volume":123380,"rsi_14":60.94,"sma_20":104960.0,"sma_60":104000.0,"sma_120":117766.67},{"date":"2025-07-02","open":114086,"high":119316,"low":112704,"close":119316,"volume":105619,"rsi_14":62.36,"sma_20":106265.0,"sma_60":104218.33,"sma_120":117450.83},{"date":"2025-07-03","open":120994,"high":129383,"low":120994,"close":126422,"volume":164705,"rsi_14":72.14,"sma_20":107830.0,"sma_60":104620.0,"sma_120":117236.67},{"date":"2025-07-04","open":124448,"high":131850,"low":121784,"close":129185,"volume":151584,"rsi_14":76.22,"sma_20":109380.0,"sma_60":104996.67,"sma_120":116985.83},{"date":"2025-07-07","open":130172,"high":132837,"low":127212,"close":128297,"volume":85130,"rsi_14":76.69,"sma_20":110855.0,"sma_60":105466.67,"sma_120":116729.17},{"date":"2025-07-08","open":125830,"high":131554,"low":125830,"close":127310,"volume":49470,"rsi_14":74.69,"sma_20":112080.0,"sma_60":105921.67,"sma_120":116473.33},{"date":"2025-07-09","open":130468,"high":133232,"low":128198,"close":132146,"volume":78153,"rsi_14":79.05,"sma_20":113455.0,"sma_60":106501.67,"sma_120":116235.83},{"date":"2025-07-10","open":136192,"high":143397,"low":133133,"close":143101,"volume":128416,"rsi_14":81.57,"sma_20":115205.0,"sma_60":107113.33,"sma_120":116108.33},{"date":"2025-07-11","open":146061,"high":148035,"low":140140,"close":143199,"volume":109201,"rsi_14":88.57,"sma_20":117120.0,"sma_60":107728.33,"sma_120":116002.5},{"date":"2025-07-14","open":143397,"high":146851,"low":136192,"close":146259,"volume":62742,"rsi_14":88.14,"sma_20":119275.0,"sma_60":108363.33,"sma_120":115951.67},{"date":"2025-07-15","open":146259,"high":146555,"low":136982,"close":144088,"volume":92112,"rsi_14":84.78,"sma_20":121380.0,"sma_60":108961.67,"sma_120":115858.33},{"date":"2025-07-16","open":143594,"high":150009,"low":136192,"close":136883,"volume":91751,"rsi_14":74.09,"sma_20":123075.0,"sma_60":109470.0,"sma_120":115720.0},{"date":"2025-07-17","open":138166,"high":140041,"low":135403,"close":137969,"volume":46539,"rsi_14":80.14,"sma_20":124895.0,"sma_60":110010.0,"sma_120":115597.5},{"date":"2025-07-18","open":138265,"high":141324,"low":137771,"close":139153,"volume":53975,"rsi_14":80.04,"sma_20":126580.0,"sma_60":110580.0,"sma_120":115482.5},{"date":"2025-07-21","open":139252,"high":149318,"low":138857,"close":147640,"volume":75322,"rsi_14":79.89,"sma_20":128930.0,"sma_60":111313.33,"sma_120":115403.33},{"date":"2025-07-22","open":149219,"high":152476,"low":144976,"close":147640,"volume":69494,"rsi_14":77.86,"sma_20":131025.0,"sma_60":112040.0,"sma_120":115370.83},{"date":"2025-07-23","open":148035,"high":151588,"low":146061,"close":147640,"volume":44231,"rsi_14":74.27,"sma_20":133125.0,"sma_60":112685.0,"sma_120":115342.5},{"date":"2025-07-24","open":147246,"high":155832,"low":147147,"close":154549,"volume":88459,"rsi_14":76.49,"sma_20":135480.0,"sma_60":113490.0,"sma_120":115421.67},{"date":"2025-07-25","open":154549,"high":156917,"low":153266,"close":155042,"volume":46447,"rsi_14":78.17,"sma_20":138075.0,"sma_60":114261.67,"sma_120":115531.67},{"date":"2025-07-28","open":156226,"high":160766,"low":156226,"close":158200,"volume":62284,"rsi_14":81.11,"sma_20":140755.0,"sma_60":115105.0,"sma_120":115709.17},{"date":"2025-07-29","open":156621,"high":156621,"low":153068,"close":154845,"volume":74241,"rsi_14":73.57,"sma_20":142815.0,"sma_60":115855.0,"sma_120":115916.67},{"date":"2025-07-30","open":154549,"high":155733,"low":151588,"close":152476,"volume":103643,"rsi_14":61.85,"sma_20":144495.0,"sma_60":116650.0,"sma_120":116145.83},{"date":"2025-07-31","open":156522,"high":158595,"low":147640,"close":149812,"volume":74297,"rsi_14":57.85,"sma_20":145680.0,"sma_60":117421.67,"sma_120":116349.17},{"date":"2025-08-01","open":148035,"high":152674,"low":143989,"close":145173,"volume":89490,"rsi_14":48.76,"sma_20":146490.0,"sma_60":118135.0,"sma_120":116505.0},{"date":"2025-08-04","open":145568,"high":147048,"low":141127,"close":144482,"volume":62074,"rsi_14":50.47,"sma_20":147310.0,"sma_60":118836.67,"sma_120":116684.17},{"date":"2025-08-05","open":145272,"high":151588,"low":145272,"close":149022,"volume":38911,"rsi_14":65.34,"sma_20":148410.0,"sma_60":119633.33,"sma_120":116915.0},{"date":"2025-08-06","open":149318,"high":151884,"low":147542,"close":150996,"volume":45906,"rsi_14":66.1,"sma_20":149365.0,"sma_60":120440.0,"sma_120":117175.0},{"date":"2025-08-07","open":151884,"high":152180,"low":147246,"close":147344,"volume":36311,"rsi_14":59.54,"sma_20":149580.0,"sma_60":121225.0,"sma_120":117412.5},{"date":"2025-08-08","open":147443,"high":147542,"low":136883,"close":138561,"volume":128536,"rsi_14":39.5,"sma_20":149345.0,"sma_60":121856.67,"sma_120":117557.5},{"date":"2025-08-11","open":138067,"high":139646,"low":137179,"close":138561,"volume":53412,"rsi_14":39.5,"sma_20":148955.0,"sma_60":122501.67,"sma_120":117711.67},{"date":"2025-08-12","open":138166,"high":138956,"low":136390,"close":136784,"volume":45895,"rsi_14":37.94,"sma_20":148585.0,"sma_60":123161.67,"sma_120":117840.0},{"date":"2025-08-13","open":139153,"high":139153,"low":134219,"close":137870,"volume":40723,"rsi_14":28.72,"sma_20":148635.0,"sma_60":123828.33,"sma_120":117982.5},{"date":"2025-08-14","open":137870,"high":139054,"low":137081,"close":138462,"volume":25459,"rsi_14":28.89,"sma_20":148660.0,"sma_60":124548.33,"sma_120":118117.5},{"date":"2025-08-18","open":136784,"high":139449,"low":135502,"close":135896,"volume":24018,"rsi_14":21.17,"sma_20":148495.0,"sma_60":125221.67,"sma_120":118215.0},{"date":"2025-08-19","open":136291,"high":138364,"low":133922,"close":137673,"volume":26635,"rsi_14":26.86,"sma_20":147990.0,"sma_60":125955.0,"sma_120":118302.5},{"date":"2025-08-20","open":136094,"high":141719,"low":133922,"close":140041,"volume":57470,"rsi_14":33.24,"sma_20":147605.0,"sma_60":126771.67,"sma_120":118390.0},{"date":"2025-08-21","open":140436,"high":148726,"low":139646,"close":145173,"volume":64062,"rsi_14":44.14,"sma_20":147480.0,"sma_60":127656.67,"sma_120":118576.67},{"date":"2025-08-22","open":145568,"high":145963,"low":140535,"close":140929,"volume":26454,"rsi_14":44.58,"sma_20":146790.0,"sma_60":128511.67,"sma_120":118732.5},{"date":"2025-08-25","open":141226,"high":143002,"low":140732,"close":142015,"volume":25899,"rsi_14":46.88,"sma_20":146130.0,"sma_60":129293.33,"sma_120":118895.0},{"date":"2025-08-26","open":141324,"high":145765,"low":141324,"close":141818,"volume":21980,"rsi_14":39.78,"sma_20":145300.0,"sma_60":130040.0,"sma_120":119146.67},{"date":"2025-08-27","open":142114,"high":142509,"low":139844,"close":139844,"volume":17220,"rsi_14":34.17,"sma_20":144540.0,"sma_60":130771.67,"sma_120":119425.0},{"date":"2025-08-28","open":139745,"high":140929,"low":137377,"close":138166,"volume":19814,"rsi_14":36.2,"sma_20":143815.0,"sma_60":131525.0,"sma_120":119672.5},{"date":"2025-08-29","open":138265,"high":138956,"low":134317,"close":134712,"volume":40308,"rsi_14":43.11,"sma_20":143050.0,"sma_60":132186.67,"sma_120":119895.83},{"date":"2025-09-01","open":134120,"high":134416,"low":130764,"close":131159,"volume":29171,"rsi_14":38.24,"sma_20":142340.0,"sma_60":132736.67,"sma_120":120030.83},{"date":"2025-09-02","open":132047,"high":132047,"low":128297,"close":130172,"volume":21638,"rsi_14":39.23,"sma_20":141615.0,"sma_60":133260.0,"sma_120":120159.17},{"date":"2025-09-03","open":130863,"high":132442,"low":129679,"close":130764,"volume":17448,"rsi_14":38.24,"sma_20":140690.0,"sma_60":133726.67,"sma_120":120325.83},{"date":"2025-09-04","open":133034,"high":134613,"low":131751,"close":133922,"volume":17120,"rsi_14":43.07,"sma_20":139825.0,"sma_60":134215.0,"sma_120":120470.0},{"date":"2025-09-05","open":134712,"high":134909,"low":131653,"close":133034,"volume":31080,"rsi_14":45.4,"sma_20":139100.0,"sma_60":134628.33,"sma_120":120635.0},{"date":"2025-09-08","open":130962,"high":134317,"low":130863,"close":133034,"volume":10657,"rsi_14":42.09,"sma_20":138820.0,"sma_60":135095.0,"sma_120":120822.5},{"date":"2025-09-09","open":134317,"high":140337,"low":133626,"close":139745,"volume":41429,"rsi_14":49.56,"sma_20":138880.0,"sma_60":135703.33,"sma_120":121061.67},{"date":"2025-09-10","open":139548,"high":139548,"low":136390,"close":136982,"volume":25103,"rsi_14":36.91,"sma_20":138890.0,"sma_60":136285.0,"sma_120":121285.83},{"date":"2025-09-11","open":137179,"high":137574,"low":136094,"close":137081,"volume":11757,"rsi_14":42.91,"sma_20":138850.0,"sma_60":136853.33,"sma_120":121466.67},{"date":"2025-09-12","open":137574,"high":138561,"low":136883,"close":137673,"volume":22516,"rsi_14":41.85,"sma_20":138810.0,"sma_60":137455.0,"sma_120":121617.5},{"date":"2025-09-15","open":137673,"high":141719,"low":137377,"close":140140,"volume":34569,"rsi_14":47.1,"sma_20":139025.0,"sma_60":138033.33,"sma_120":121760.0},{"date":"2025-09-16","open":140732,"high":142805,"low":137673,"close":138660,"volume":39413,"rsi_14":47.92,"sma_20":139075.0,"sma_60":138665.0,"sma_120":121896.67},{"date":"2025-09-17","open":138857,"high":140436,"low":137771,"close":140041,"volume":19579,"rsi_14":53.33,"sma_20":139075.0,"sma_60":139235.0,"sma_120":122075.0},{"date":"2025-09-18","open":140729,"high":145865,"low":139446,"close":144581,"volume":36542,"rsi_14":66.78,"sma_20":139040.0,"sma_60":139881.67,"sma_120":122255.0},{"date":"2025-09-19","open":146100,"high":147300,"low":142000,"close":142100,"volume":54360,"rsi_14":65.23,"sma_20":139005.0,"sma_60":140425.0,"sma_120":122403.33},{"date":"2025-09-22","open":140337,"high":144581,"low":140337,"close":142607,"volume":29550,"rsi_14":69.94,"sma_20":139035.0,"sma_60":141080.0,"sma_120":122606.67},{"date":"2025-09-23","open":143002,"high":145371,"low":141916,"close":145074,"volume":35333,"rsi_14":71.64,"sma_20":139200.0,"sma_60":141751.67,"sma_120":122870.83},{"date":"2025-09-24","open":145667,"high":146061,"low":137722,"close":141226,"volume":56281,"rsi_14":60.82,"sma_20":139270.0,"sma_60":142208.33,"sma_120":123104.17},{"date":"2025-09-25","open":141522,"high":142805,"low":140436,"close":142311,"volume":44436,"rsi_14":63.66,"sma_20":139480.0,"sma_60":142596.67,"sma_120":123407.5},{"date":"2025-09-26","open":141324,"high":142015,"low":137673,"close":138364,"volume":46125,"rsi_14":57.03,"sma_20":139665.0,"sma_60":142798.33,"sma_120":123709.17},{"date":"2025-09-29","open":139153,"high":139153,"low":135107,"close":137574,"volume":30278,"rsi_14":46.6,"sma_20":139990.0,"sma_60":142940.0,"sma_120":123968.33},{"date":"2025-09-30","open":137574,"high":137673,"low":135008,"close":136488,"volume":27921,"rsi_14":49.19,"sma_20":140310.0,"sma_60":143078.33,"sma_120":124272.5},{"date":"2025-10-01","open":136488,"high":141028,"low":135403,"close":140140,"volume":37349,"rsi_14":54.52,"sma_20":140785.0,"sma_60":143295.0,"sma_120":124608.33},{"date":"2025-10-02","open":142016,"high":143991,"low":139350,"close":140337,"volume":44640,"rsi_14":53.85,"sma_20":141105.0,"sma_60":143431.67,"sma_120":124966.67},{"date":"2025-10-10","open":143101,"high":143101,"low":135107,"close":139548,"volume":57461,"rsi_14":49.06,"sma_20":141435.0,"sma_60":143371.67,"sma_120":125242.5},{"date":"2025-10-13","open":137278,"high":138956,"low":134317,"close":137475,"volume":34228,"rsi_14":48.16,"sma_20":141660.0,"sma_60":143275.0,"sma_120":125501.67},{"date":"2025-10-14","open":137475,"high":145963,"low":137475,"close":144285,"volume":60470,"rsi_14":55.64,"sma_20":141890.0,"sma_60":143241.67,"sma_120":125802.5},{"date":"2025-10-15","open":144088,"high":147147,"low":143791,"close":147147,"volume":57704,"rsi_14":53.7,"sma_20":142405.0,"sma_60":143293.33,"sma_120":126127.5},{"date":"2025-10-16","open":147147,"high":153463,"low":146950,"close":153167,"volume":44201,"rsi_14":67.1,"sma_20":143220.0,"sma_60":143568.33,"sma_120":126519.17},{"date":"2025-10-17","open":152970,"high":166984,"low":151489,"close":165207,"volume":117703,"rsi_14":73.8,"sma_20":144615.0,"sma_60":144028.33,"sma_120":127019.17},{"date":"2025-10-20","open":165207,"high":168661,"low":162444,"close":166786,"volume":52864,"rsi_14":73.31,"sma_20":145965.0,"sma_60":144495.0,"sma_120":127537.5},{"date":"2025-10-21","open":166885,"high":170734,"low":165405,"close":165701,"volume":62015,"rsi_14":77.93,"sma_20":147335.0,"sma_60":144800.0,"sma_120":128056.67},{"date":"2025-10-22","open":166786,"high":191952,"low":166786,"close":185143,"volume":194439,"rsi_14":84.44,"sma_20":149620.0,"sma_60":145433.33,"sma_120":128736.67},{"date":"2025-10-23","open":192544,"high":192643,"low":184156,"close":186031,"volume":102255,"rsi_14":90.32,"sma_20":151725.0,"sma_60":146081.67,"sma_120":129383.33},{"date":"2025-10-24","open":186031,"high":193729,"low":185044,"close":192643,"volume":87600,"rsi_14":92.4,"sma_20":154380.0,"sma_60":146725.0,"sma_120":130107.5},{"date":"2025-10-27","open":195308,"high":197874,"low":189682,"close":195801,"volume":90869,"rsi_14":94.26,"sma_20":157075.0,"sma_60":147413.33,"sma_120":130837.5},{"date":"2025-10-28","open":195702,"high":201821,"low":190176,"close":200341,"volume":72403,"rsi_14":94.33,"sma_20":159875.0,"sma_60":148125.0,"sma_120":131615.0},{"date":"2025-10-29","open":200341,"high":205769,"low":197380,"close":202315,"volume":54979,"rsi_14":94.48,"sma_20":162970.0,"sma_60":148926.67,"sma_120":132390.83},{"date":"2025-10-30","open":202315,"high":209716,"low":196788,"close":198861,"volume":97129,"rsi_14":90.88,"sma_20":165835.0,"sma_60":149710.0,"sma_120":133180.0},{"date":"2025-10-31","open":195308,"high":198861,"low":191360,"close":194617,"volume":81277,"rsi_14":88.24,"sma_20":168685.0,"sma_60":150466.67,"sma_120":133944.17},{"date":"2025-11-03","open":195604,"high":196393,"low":189485,"close":191459,"volume":93558,"rsi_14":83.19,"sma_20":171415.0,"sma_60":151248.33,"sma_120":134691.67},{"date":"2025-11-04","open":194913,"high":199354,"low":187511,"close":188005,"volume":105424,"rsi_14":78.51,"sma_20":174025.0,"sma_60":151983.33,"sma_120":135410.0},{"date":"2025-11-05","open":188005,"high":191755,"low":179419,"close":184353,"volume":108522,"rsi_14":72.51,"sma_20":176265.0,"sma_60":152580.0,"sma_120":136106.67},{"date":"2025-11-06","open":187807,"high":201328,"low":187709,"close":191459,"volume":115772,"rsi_14":70.4,"sma_20":178860.0,"sma_60":153263.33,"sma_120":136851.67},{"date":"2025-11-07","open":191360,"high":195209,"low":184353,"close":188498,"volume":66607,"rsi_14":66.52,"sma_20":181340.0,"sma_60":153958.33,"sma_120":137591.67},{"date":"2025-11-10","open":190472,"high":198367,"low":185833,"close":197874,"volume":75692,"rsi_14":71.73,"sma_20":184400.0,"sma_60":154960.0,"sma_120":138408.33},{"date":"2025-11-11","open":201821,"high":202315,"low":194814,"close":198367,"volume":70903,"rsi_14":62.01,"sma_20":187140.0,"sma_60":155970.0,"sma_120":139235.83},{"date":"2025-11-12","open":198367,"high":200341,"low":196295,"close":198367,"volume":43621,"rsi_14":61.38,"sma_20":189735.0,"sma_60":157010.0,"sma_120":140085.83},{"date":"2025-11-13","open":198367,"high":207249,"low":196097,"close":205275,"volume":67456,"rsi_14":61.59,"sma_20":192375.0,"sma_60":158148.33,"sma_120":140988.33},{"date":"2025-11-14","open":200834,"high":206756,"low":197874,"close":199354,"volume":53900,"rsi_14":53.1,"sma_20":194105.0,"sma_60":159176.67,"sma_120":141862.5},{"date":"2025-11-17","open":201821,"high":202808,"low":194419,"close":196295,"volume":47171,"rsi_14":46.37,"sma_20":195600.0,"sma_60":160196.67,"sma_120":142709.17},{"date":"2025-11-18","open":195209,"high":198367,"low":189386,"close":189386,"volume":59446,"rsi_14":39.35,"sma_20":196800.0,"sma_60":161070.0,"sma_120":143512.5},{"date":"2025-11-19","open":189781,"high":193334,"low":184649,"close":188794,"volume":38634,"rsi_14":41.3,"sma_20":196985.0,"sma_60":161893.33,"sma_120":144332.5},{"date":"2025-11-20","open":190571,"high":191952,"low":187906,"close":190077,"volume":27585,"rsi_14":45.86,"sma_20":197190.0,"sma_60":162651.67,"sma_120":145154.17},{"date":"2025-11-21","open":185735,"high":187116,"low":182577,"close":182577,"volume":49493,"rsi_14":42.5,"sma_20":196680.0,"sma_60":163355.0,"sma_120":145933.33},{"date":"2025-11-24","open":183070,"high":184057,"low":178432,"close":178530,"volume":33468,"rsi_14":42.08,"sma_20":195805.0,"sma_60":163971.67,"sma_120":146632.5},{"date":"2025-11-25","open":181590,"high":183860,"low":178925,"close":180998,"volume":21975,"rsi_14":47.14,"sma_20":194825.0,"sma_60":164633.33,"sma_120":147336.67},{"date":"2025-11-26","open":182083,"high":195801,"low":182083,"close":195308,"volume":63232,"rsi_14":52.92,"sma_20":194470.0,"sma_60":165570.0,"sma_120":148170.83},{"date":"2025-11-27","open":195801,"high":197874,"low":192544,"close":195702,"volume":32075,"rsi_14":55.69,"sma_20":194310.0,"sma_60":166541.67,"sma_120":149033.33},{"date":"2025-11-28","open":197380,"high":197380,"low":188005,"close":188399,"volume":38618,"rsi_14":42.26,"sma_20":193995.0,"sma_60":167448.33,"sma_120":149817.5},{"date":"2025-12-01","open":189288,"high":193433,"low":186031,"close":189386,"volume":40700,"rsi_14":42.72,"sma_20":193890.0,"sma_60":168431.67,"sma_120":150584.17},{"date":"2025-12-02","open":190077,"high":194419,"low":188498,"close":191360,"volume":44178,"rsi_14":44.5,"sma_20":194060.0,"sma_60":169465.0,"sma_120":151362.5},{"date":"2025-12-03","open":192051,"high":195604,"low":191854,"close":192544,"volume":24046,"rsi_14":39.01,"sma_20":194475.0,"sma_60":170508.33,"sma_120":152117.5},{"date":"2025-12-04","open":192643,"high":193433,"low":188794,"close":191064,"volume":22082,"rsi_14":42.25,"sma_20":194455.0,"sma_60":171473.33,"sma_120":152844.17},{"date":"2025-12-05","open":191064,"high":192939,"low":189485,"close":192643,"volume":24227,"rsi_14":46.49,"sma_20":194665.0,"sma_60":172480.0,"sma_120":153554.17},{"date":"2025-12-08","open":192742,"high":203302,"low":191854,"close":196196,"volume":47757,"rsi_14":57.0,"sma_20":194580.0,"sma_60":173546.67,"sma_120":154320.83},{"date":"2025-12-09","open":196196,"high":196788,"low":193038,"close":195604,"volume":28387,"rsi_14":57.0,"sma_20":194440.0,"sma_60":174490.0,"sma_120":155096.67},{"date":"2025-12-10","open":197380,"high":199354,"low":192643,"close":193235,"volume":27057,"rsi_14":53.17,"sma_20":194180.0,"sma_60":175440.0,"sma_120":155862.5},{"date":"2025-12-11","open":193729,"high":195999,"low":189978,"close":190373,"volume":32836,"rsi_14":58.64,"sma_20":193425.0,"sma_60":176340.0,"sma_120":156596.67},{"date":"2025-12-12","open":190571,"high":191656,"low":189485,"close":190373,"volume":19982,"rsi_14":64.42,"sma_20":192970.0,"sma_60":177230.0,"sma_120":157342.5},{"date":"2025-12-15","open":189288,"high":191064,"low":186327,"close":188893,"volume":18973,"rsi_14":59.85,"sma_20":192595.0,"sma_60":178053.33,"sma_120":158043.33},{"date":"2025-12-16","open":188893,"high":189485,"low":177642,"close":178037,"volume":52684,"rsi_14":26.42,"sma_20":192020.0,"sma_60":178718.33,"sma_120":158691.67},{"date":"2025-12-17","open":180603,"high":183465,"low":179123,"close":181590,"volume":18888,"rsi_14":32.26,"sma_20":191655.0,"sma_60":179420.0,"sma_120":159327.5},{"date":"2025-12-18","open":175668,"high":177050,"low":168365,"close":169254,"volume":64230,"rsi_14":28.63,"sma_20":190600.0,"sma_60":179838.33,"sma_120":159860.0},{"date":"2025-12-19","open":169254,"high":171721,"low":163924,"close":170043,"volume":34455,"rsi_14":28.32,"sma_20":189965.0,"sma_60":180341.67,"sma_120":160383.33},{"date":"2025-12-22","open":172116,"high":176063,"low":170240,"close":172214,"volume":30315,"rsi_14":28.63,"sma_20":189645.0,"sma_60":180841.67,"sma_120":160960.83},{"date":"2025-12-23","open":172708,"high":172905,"low":170043,"close":170734,"volume":23199,"rsi_14":25.82,"sma_20":189125.0,"sma_60":181275.0,"sma_120":161513.33},{"date":"2025-12-24","open":171030,"high":172214,"low":168859,"close":169451,"volume":31949,"rsi_14":25.93,"sma_20":187815.0,"sma_60":181751.67,"sma_120":161980.0},{"date":"2025-12-26","open":169747,"high":170142,"low":165503,"close":166095,"volume":33166,"rsi_14":21.56,"sma_20":186315.0,"sma_60":182153.33,"sma_120":162375.0},{"date":"2025-12-29","open":163628,"high":166984,"low":159878,"close":164812,"volume":25893,"rsi_14":14.67,"sma_20":185120.0,"sma_60":182600.0,"sma_120":162699.17},{"date":"2025-12-30","open":164812,"high":164812,"low":161358,"close":163924,"volume":26285,"rsi_14":14.57,"sma_20":183830.0,"sma_60":183045.0,"sma_120":162992.5},{"date":"2026-01-02","open":163924,"high":163924,"low":157312,"close":158990,"volume":38371,"rsi_14":13.78,"sma_20":182190.0,"sma_60":183425.0,"sma_120":163251.67},{"date":"2026-01-05","open":157805,"high":161358,"low":157312,"close":160667,"volume":43091,"rsi_14":17.77,"sma_20":180575.0,"sma_60":183771.67,"sma_120":163533.33},{"date":"2026-01-06","open":161457,"high":163135,"low":159779,"close":160865,"volume":37992,"rsi_14":18.12,"sma_20":179045.0,"sma_60":184120.0,"sma_120":163775.83},{"date":"2026-01-07","open":160865,"high":162839,"low":155042,"close":155930,"volume":39947,"rsi_14":16.87,"sma_20":177185.0,"sma_60":184396.67,"sma_120":163884.17},{"date":"2026-01-08","open":155832,"high":156226,"low":150502,"close":152081,"volume":46441,"rsi_14":19.63,"sma_20":174950.0,"sma_60":184643.33,"sma_120":163959.17},{"date":"2026-01-09","open":152081,"high":153167,"low":147344,"close":149713,"volume":50428,"rsi_14":11.64,"sma_20":172625.0,"sma_60":184735.0,"sma_120":163988.33},{"date":"2026-01-12","open":149121,"high":157213,"low":147246,"close":157115,"volume":44704,"rsi_14":33.42,"sma_20":170795.0,"sma_60":184903.33,"sma_120":164098.33},{"date":"2026-01-13","open":157411,"high":169155,"low":156226,"close":168957,"volume":46022,"rsi_14":48.86,"sma_20":169710.0,"sma_60":185170.0,"sma_120":164369.17},{"date":"2026-01-14","open":168957,"high":168957,"low":159088,"close":163332,"volume":25104,"rsi_14":41.31,"sma_20":168340.0,"sma_60":185138.33,"sma_120":164583.33},{"date":"2026-01-15","open":163332,"high":167674,"low":163332,"close":165799,"volume":24579,"rsi_14":45.27,"sma_20":167170.0,"sma_60":185121.67,"sma_120":164808.33},{"date":"2026-01-16","open":165799,"high":168267,"low":163036,"close":164516,"volume":28387,"rsi_14":29.99,"sma_20":192630.0,"sma_60":168011.67,"sma_120":150374.17},{"date":"2026-01-19","open":162839,"high":165503,"low":159483,"close":165405,"volume":49657,"rsi_14":49.3,"sma_20":165665.0,"sma_60":184768.33,"sma_120":165100.83},{"date":"2026-01-20","open":165405,"high":168760,"low":164023,"close":167971,"volume":37273,"rsi_14":53.1,"sma_20":165600.0,"sma_60":184463.33,"sma_120":165272.5},{"date":"2026-01-21","open":163826,"high":166392,"low":160075,"close":162543,"volume":30031,"rsi_14":48.75,"sma_20":165220.0,"sma_60":183955.0,"sma_120":165340.0},{"date":"2026-01-22","open":164122,"high":171721,"low":163036,"close":171425,"volume":59010,"rsi_14":60.47,"sma_20":165180.0,"sma_60":183543.33,"sma_120":165478.33},{"date":"2026-01-23","open":172510,"high":176063,"low":170635,"close":173695,"volume":52640,"rsi_14":60.86,"sma_20":165330.0,"sma_60":183093.33,"sma_120":165609.17},{"date":"2026-01-26","open":173695,"high":174583,"low":170833,"close":172412,"volume":47543,"rsi_14":59.45,"sma_20":165480.0,"sma_60":182588.33,"sma_120":165757.5},{"date":"2026-01-27","open":172313,"high":174583,"low":170043,"close":171523,"volume":43648,"rsi_14":63.67,"sma_20":165755.0,"sma_60":182126.67,"sma_120":165918.33},{"date":"2026-01-28","open":174978,"high":182379,"low":173892,"close":175866,"volume":65935,"rsi_14":70.67,"sma_20":166315.0,"sma_60":181810.0,"sma_120":166138.33},{"date":"2026-01-29","open":176655,"high":180998,"low":169352,"close":171326,"volume":62190,"rsi_14":68.1,"sma_20":166690.0,"sma_60":181470.0,"sma_120":166359.17},{"date":"2026-01-30","open":171227,"high":171326,"low":156621,"close":157016,"volume":136150,"rsi_14":49.93,"sma_20":166590.0,"sma_60":180946.67,"sma_120":166465.0},{"date":"2026-02-02","open":157016,"high":158299,"low":147048,"close":147640,"volume":110153,"rsi_14":33.38,"sma_20":165930.0,"sma_60":180326.67,"sma_120":166453.33},{"date":"2026-02-03","open":151983,"high":152575,"low":148825,"close":152180,"volume":39696,"rsi_14":41.16,"sma_20":165490.0,"sma_60":179663.33,"sma_120":166463.33},{"date":"2026-02-04","open":152081,"high":157509,"low":150897,"close":155536,"volume":40611,"rsi_14":27.11,"sma_20":190985.0,"sma_60":168440.0,"sma_120":150850.0},{"date":"2026-02-05","open":155338,"high":157312,"low":150502,"close":153068,"volume":42651,"rsi_14":20.71,"sma_20":189400.0,"sma_60":168816.67,"sma_120":151271.67},{"date":"2026-02-06","open":149318,"high":151193,"low":145469,"close":151193,"volume":44959,"rsi_14":21.69,"sma_20":187360.0,"sma_60":169108.33,"sma_120":151661.67},{"date":"2026-02-09","open":153463,"high":153660,"low":150700,"close":153167,"volume":58629,"rsi_14":24.32,"sma_20":185570.0,"sma_60":169448.33,"sma_120":152038.33},{"date":"2026-02-10","open":153167,"high":158200,"low":152970,"close":156424,"volume":34738,"rsi_14":29.48,"sma_20":183470.0,"sma_60":169843.33,"sma_120":152469.17},{"date":"2026-02-11","open":156917,"high":159286,"low":156522,"close":156621,"volume":31178,"rsi_14":29.88,"sma_20":181355.0,"sma_60":170128.33,"sma_120":152915.83},{"date":"2026-02-12","open":157904,"high":161753,"low":157016,"close":161062,"volume":40467,"rsi_14":32.54,"sma_20":179465.0,"sma_60":170535.0,"sma_120":153410.0},{"date":"2026-02-13","open":158398,"high":159385,"low":156522,"close":156720,"volume":27125,"rsi_14":33.83,"sma_20":177005.0,"sma_60":170866.67,"sma_120":153860.0},{"date":"2026-02-19","open":158891,"high":161556,"low":156917,"close":161260,"volume":63192,"rsi_14":39.26,"sma_20":175075.0,"sma_60":171265.0,"sma_120":154360.0},{"date":"2026-02-20","open":161358,"high":162839,"low":159878,"close":160075,"volume":58904,"rsi_14":36.78,"sma_20":173240.0,"sma_60":171601.67,"sma_120":154817.5},{"date":"2026-02-23","open":160865,"high":162247,"low":157707,"close":158891,"volume":47718,"rsi_14":22.42,"sma_20":171695.0,"sma_60":171943.33,"sma_120":155304.17},{"date":"2026-02-24","open":158891,"high":166589,"low":157904,"close":166392,"volume":81017,"rsi_14":29.96,"sma_20":170560.0,"sma_60":172388.33,"sma_120":155811.67},{"date":"2026-02-25","open":166391,"high":185537,"low":163036,"close":183070,"volume":167062,"rsi_14":80.79,"sma_20":163210.0,"sma_60":172555.0,"sma_120":168594.17},{"date":"2026-02-26","open":183070,"high":186228,"low":178136,"close":182478,"volume":68722,"rsi_14":65.17,"sma_20":170200.0,"sma_60":173753.33,"sma_120":157089.17},{"date":"2026-02-27","open":179221,"high":198367,"low":177543,"close":198367,"volume":161184,"rsi_14":82.39,"sma_20":165080.0,"sma_60":172383.33,"sma_120":169462.5},{"date":"2026-03-03","open":192939,"high":192939,"low":172412,"close":172412,"volume":113008,"rsi_14":60.79,"sma_20":164905.0,"sma_60":172113.33,"sma_120":169780.83},{"date":"2026-03-04","open":160964,"high":166392,"low":143199,"close":146357,"volume":125824,"rsi_14":47.88,"sma_20":163640.0,"sma_60":171386.67,"sma_120":169909.17},{"date":"2026-03-05","open":158891,"high":166589,"low":155634,"close":157707,"volume":60529,"rsi_14":51.84,"sma_20":163675.0,"sma_60":170818.33,"sma_120":170141.67},{"date":"2026-03-06","open":157707,"high":161654,"low":149812,"close":157904,"volume":51474,"rsi_14":50.62,"sma_20":164195.0,"sma_60":170233.33,"sma_120":170370.83},{"date":"2026-03-09","open":150009,"high":150996,"low":139745,"close":143594,"volume":64330,"rsi_14":45.15,"sma_20":163760.0,"sma_60":169431.67,"sma_120":170452.5},{"date":"2026-03-10","open":153364,"high":154450,"low":148529,"close":150601,"volume":40071,"rsi_14":46.18,"sma_20":163510.0,"sma_60":168721.67,"sma_120":170600.83},{"date":"2026-03-11","open":153957,"high":159385,"low":153858,"close":156720,"volume":29310,"rsi_14":50.0,"sma_20":163695.0,"sma_60":168055.0,"sma_120":170800.83},{"date":"2026-03-12","open":152674,"high":153463,"low":149219,"close":151489,"volume":34813,"rsi_14":46.49,"sma_20":163710.0,"sma_60":167310.0,"sma_120":170900.0},{"date":"2026-03-13","open":145864,"high":146357,"low":142212,"close":144877,"volume":52261,"rsi_14":44.75,"sma_20":163290.0,"sma_60":166493.33,"sma_120":170966.67},{"date":"2026-03-16","open":144877,"high":146357,"low":141916,"close":143101,"volume":27978,"rsi_14":44.57,"sma_20":162615.0,"sma_60":176828.33,"sma_120":160051.67},{"date":"2026-03-17","open":145074,"high":151785,"low":145074,"close":150601,"volume":33371,"rsi_14":44.57,"sma_20":162310.0,"sma_60":176935.0,"sma_120":160088.33},{"date":"2026-03-18","open":151292,"high":155733,"low":151193,"close":155141,"volume":35930,"rsi_14":39.51,"sma_20":162010.0,"sma_60":177070.0,"sma_120":160181.67},{"date":"2026-03-19","open":152378,"high":153364,"low":149713,"close":151292,"volume":35858,"rsi_14":38.57,"sma_20":161735.0,"sma_60":177038.33,"sma_120":160303.33},{"date":"2026-03-20","open":152180,"high":154943,"low":150996,"close":154746,"volume":49986,"rsi_14":32.4,"sma_20":161405.0,"sma_60":176861.67,"sma_120":160445.0},{"date":"2026-03-23","open":150996,"high":150996,"low":144877,"close":146950,"volume":42528,"rsi_14":37.97,"sma_20":160740.0,"sma_60":176526.67,"sma_120":160510.83},{"date":"2026-03-24","open":150502,"high":155338,"low":149022,"close":154549,"volume":36560,"rsi_14":54.69,"sma_20":160520.0,"sma_60":176338.33,"sma_120":160569.17},{"date":"2026-03-25","open":154746,"high":157509,"low":154549,"close":156424,"volume":35760,"rsi_14":49.18,"sma_20":160015.0,"sma_60":175853.33,"sma_120":160643.33},{"date":"2026-03-26","open":156424,"high":158200,"low":150502,"close":151588,"volume":21705,"rsi_14":46.17,"sma_20":158420.0,"sma_60":175271.67,"sma_120":160676.67},{"date":"2026-03-27","open":148035,"high":155634,"low":147739,"close":154450,"volume":28925,"rsi_14":57.64,"sma_20":157000.0,"sma_60":174626.67,"sma_120":160675.83},{"date":"2026-03-30","open":151500,"high":159200,"low":149500,"close":153500,"volume":63311,"rsi_14":50.66,"sma_20":154625.0,"sma_60":173878.33,"sma_120":160645.83},{"date":"2026-03-31","open":153000,"high":154200,"low":146600,"close":146600,"volume":43778,"rsi_14":41.11,"sma_20":153220.0,"sma_60":172938.33,"sma_120":160531.67},{"date":"2026-04-01","open":152400,"high":155000,"low":150100,"close":153500,"volume":32242,"rsi_14":50.0,"sma_20":153480.0,"sma_60":172080.0,"sma_120":160503.33},{"date":"2026-04-02","open":154000,"high":158900,"low":149500,"close":149900,"volume":46558,"rsi_14":52.31,"sma_20":152985.0,"sma_60":171220.0,"sma_120":160465.0},{"date":"2026-04-03","open":153000,"high":153700,"low":149000,"close":150000,"volume":15993,"rsi_14":53.82,"sma_20":152485.0,"sma_60":170433.33,"sma_120":160450.0},{"date":"2026-04-06","open":151000,"high":157400,"low":150300,"close":155000,"volume":20784,"rsi_14":51.91,"sma_20":152960.0,"sma_60":169783.33,"sma_120":160515.83},{"date":"2026-04-07","open":155500,"high":161500,"low":154600,"close":158100,"volume":35783,"rsi_14":50.73,"sma_20":153235.0,"sma_60":169243.33,"sma_120":160613.33},{"date":"2026-04-08","open":164500,"high":166000,"low":161200,"close":166000,"volume":52681,"rsi_14":59.72,"sma_20":153595.0,"sma_60":168896.67,"sma_120":160738.33},{"date":"2026-04-09","open":165900,"high":174000,"low":164100,"close":170400,"volume":50725,"rsi_14":60.27,"sma_20":154440.0,"sma_60":168503.33,"sma_120":160883.33},{"date":"2026-04-10","open":170600,"high":172300,"low":167300,"close":168500,"volume":46285,"rsi_14":66.28,"sma_20":155525.0,"sma_60":168128.33,"sma_120":161043.33},{"date":"2026-04-13","open":165500,"high":167200,"low":163800,"close":164800,"volume":25081,"rsi_14":57.3,"sma_20":156515.0,"sma_60":167533.33,"sma_120":161246.67},{"date":"2026-04-14","open":166800,"high":169000,"low":164600,"close":164800,"volume":31252,"rsi_14":55.8,"sma_20":157125.0,"sma_60":166930.0,"sma_120":161450.0},{"date":"2026-04-15","open":166500,"high":172000,"low":166500,"close":170300,"volume":27007,"rsi_14":65.21,"sma_20":157780.0,"sma_60":166418.33,"sma_120":161714.17},{"date":"2026-04-16","open":170700,"high":172400,"low":169000,"close":170800,"volume":22336,"rsi_14":63.62,"sma_20":158655.0,"sma_60":165798.33,"sma_120":161973.33},{"date":"2026-04-17","open":171000,"high":173000,"low":168700,"close":171900,"volume":29423,"rsi_14":68.18,"sma_20":159410.0,"sma_60":165296.67,"sma_120":162236.67},{"date":"2026-04-20","open":171800,"high":177200,"low":171100,"close":175600,"volume":30571,"rsi_14":80.59,"sma_20":160745.0,"sma_60":164908.33,"sma_120":162552.5},{"date":"2026-04-21","open":178100,"high":186500,"low":177600,"close":184500,"volume":69969,"rsi_14":81.38,"sma_20":162140.0,"sma_60":164785.0,"sma_120":162927.5},{"date":"2026-04-22","open":184800,"high":189800,"low":183200,"close":187300,"volume":48222,"rsi_14":88.48,"sma_20":163580.0,"sma_60":164718.33,"sma_120":163305.83},{"date":"2026-04-23","open":189300,"high":189800,"low":182900,"close":186000,"volume":41052,"rsi_14":86.14,"sma_20":165200.0,"sma_60":164608.33,"sma_120":163630.0},{"date":"2026-04-24","open":186000,"high":188700,"low":182200,"close":185500,"volume":35970,"rsi_14":83.66,"sma_20":166650.0,"sma_60":164616.67,"sma_120":163985.83},{"date":"2026-04-27","open":185100,"high":185200,"low":179500,"close":182900,"volume":30779,"rsi_14":77.68,"sma_20":168120.0,"sma_60":164650.0,"sma_120":164310.83},{"date":"2026-04-28","open":183500,"high":190900,"low":183500,"close":189000,"volume":54244,"rsi_14":76.74,"sma_20":170240.0,"sma_60":164743.33,"sma_120":164688.33},{"date":"2026-04-29","open":190000,"high":195000,"low":188200,"close":194000,"volume":53699,"rsi_14":77.06,"sma_20":172265.0,"sma_60":164678.33,"sma_120":165124.17},{"date":"2026-04-30","open":193800,"high":193800,"low":186200,"close":186700,"volume":34187,"rsi_14":74.17,"sma_20":176070.0,"sma_60":161368.33,"sma_120":164595.83},{"date":"2026-05-04","open":190000,"high":199400,"low":190000,"close":196100,"volume":74582,"rsi_14":78.61,"sma_20":176410.0,"sma_60":164363.33,"sma_120":166556.67},{"date":"2026-05-06","open":198100,"high":198500,"low":191000,"close":194100,"volume":71901,"rsi_14":75.84,"sma_20":178365.0,"sma_60":165028.33,"sma_120":167043.33},{"date":"2026-05-07","open":194000,"high":194800,"low":188200,"close":193300,"volume":58272,"rsi_14":72.12,"sma_20":180125.0,"sma_60":165623.33,"sma_120":167530.83},{"date":"2026-05-08","open":193000,"high":196200,"low":189900,"close":192800,"volume":60822,"rsi_14":71.15,"sma_20":181465.0,"sma_60":166251.67,"sma_120":168014.17},{"date":"2026-05-11","open":192200,"high":193900,"low":187300,"close":193200,"volume":65000,"rsi_14":70.76,"sma_20":182605.0,"sma_60":166918.33,"sma_120":168444.17},{"date":"2026-05-12","open":193000,"high":193000,"low":173800,"close":182600,"volume":90222,"rsi_14":56.01,"sma_20":183310.0,"sma_60":167375.0,"sma_120":168809.17},{"date":"2026-05-13","open":182600,"high":185500,"low":178200,"close":182400,"volume":43317,"rsi_14":47.88,"sma_20":184190.0,"sma_60":167773.33,"sma_120":169171.67},{"date":"2026-05-14","open":183300,"high":185800,"low":180000,"close":185800,"volume":33597,"rsi_14":48.5,"sma_20":185240.0,"sma_60":168225.0,"sma_120":169557.5},{"date":"2026-05-15","open":186500,"high":192000,"low":171900,"close":174900,"volume":49292,"rsi_14":40.7,"sma_20":185470.0,"sma_60":168420.0,"sma_120":169831.67},{"date":"2026-05-18","open":174900,"high":176700,"low":166100,"close":174500,"volume":44037,"rsi_14":40.77,"sma_20":185655.0,"sma_60":168681.67,"sma_120":170115.0},{"date":"2026-05-19","open":173300,"high":173300,"low":163900,"close":167000,"volume":40669,"rsi_14":37.67,"sma_20":185410.0,"sma_60":168741.67,"sma_120":170324.17},{"date":"2026-05-20","open":167100,"high":168000,"low":158500,"close":158600,"volume":36751,"rsi_14":27.25,"sma_20":184560.0,"sma_60":168681.67,"sma_120":170425.83},{"date":"2026-05-21","open":162500,"high":168800,"low":162500,"close":167500,"volume":33036,"rsi_14":31.26,"sma_20":183710.0,"sma_60":168790.0,"sma_120":170637.5},{"date":"2026-05-22","open":170500,"high":173100,"low":167700,"close":169700,"volume":28592,"rsi_14":37.04,"sma_20":182830.0,"sma_60":168808.33,"sma_120":170847.5},{"date":"2026-05-26","open":172500,"high":173000,"low":166700,"close":167200,"volume":30305,"rsi_14":25.38,"sma_20":181890.0,"sma_60":168503.33,"sma_120":171015.83},{"date":"2026-05-27","open":167000,"high":169000,"low":159500,"close":160300,"volume":32411,"rsi_14":23.43,"sma_20":180630.0,"sma_60":168093.33,"sma_120":171159.17},{"date":"2026-05-28","open":164700,"high":166800,"low":157000,"close":162900,"volume":30101,"rsi_14":26.76,"sma_20":179630.0,"sma_60":167458.33,"sma_120":171315.0},{"date":"2026-05-29","open":163500,"high":169000,"low":158700,"close":167500,"volume":53625,"rsi_14":31.8,"sma_20":178555.0,"sma_60":167338.33,"sma_120":171542.5},{"date":"2026-06-01","open":167500,"high":177800,"low":165700,"close":169300,"volume":74115,"rsi_14":33.15,"sma_20":177320.0,"sma_60":167688.33,"sma_120":171791.67},{"date":"2026-06-02","open":169300,"high":173600,"low":160100,"close":161600,"volume":39869,"rsi_14":34.56,"sma_20":176065.0,"sma_60":167718.33,"sma_120":171985.83},{"date":"2026-06-04","open":161600,"high":163300,"low":157300,"close":162400,"volume":27798,"rsi_14":35.42,"sma_20":174380.0,"sma_60":167758.33,"sma_120":172155.83},{"date":"2026-06-05","open":162500,"high":162500,"low":151600,"close":156800,"volume":32119,"rsi_14":29.52,"sma_20":172515.0,"sma_60":167946.67,"sma_120":172278.33},{"date":"2026-06-08","open":147500,"high":152000,"low":145100,"close":145200,"volume":42243,"rsi_14":29.23,"sma_20":170110.0,"sma_60":167823.33,"sma_120":172310.0},{"date":"2026-06-09","open":145400,"high":150900,"low":144800,"close":147800,"volume":18657,"rsi_14":31.89,"sma_20":167860.0,"sma_60":167640.0,"sma_120":172380.83},{"date":"2026-06-10","open":147800,"high":149900,"low":142200,"close":146800,"volume":25141,"rsi_14":34.97,"sma_20":165540.0,"sma_60":167528.33,"sma_120":172385.83},{"date":"2026-06-11","open":143500,"high":146000,"low":140100,"close":146000,"volume":22447,"rsi_14":39.43,"sma_20":163710.0,"sma_60":167515.0,"sma_120":172360.0},{"date":"2026-06-12","open":151600,"high":160600,"low":151600,"close":156800,"volume":23915,"rsi_14":41.3,"sma_20":162430.0,"sma_60":167711.67,"sma_120":172373.33},{"date":"2026-06-15","open":160900,"high":163300,"low":160100,"close":162400,"volume":19669,"rsi_14":44.38,"sma_20":161260.0,"sma_60":167875.0,"sma_120":172331.67},{"date":"2026-06-16","open":162400,"high":165700,"low":160000,"close":164300,"volume":16823,"rsi_14":47.74,"sma_20":160730.0,"sma_60":167993.33,"sma_120":172292.5},{"date":"2026-06-17","open":163500,"high":165800,"low":160900,"close":163600,"volume":13932,"rsi_14":59.71,"sma_20":159960.0,"sma_60":169080.0,"sma_120":170657.5},{"date":"2026-06-18","open":160600,"high":163500,"low":154000,"close":154000,"volume":22453,"rsi_14":43.16,"sma_20":159535.0,"sma_60":168118.33,"sma_120":171976.67},{"date":"2026-06-19","open":154000,"high":160000,"low":151200,"close":160000,"volume":66191,"rsi_14":44.36,"sma_20":159605.0,"sma_60":168303.33,"sma_120":171739.17},{"date":"2026-06-22","open":159800,"high":159800,"low":149100,"close":150000,"volume":27346,"rsi_14":37.08,"sma_20":158730.0,"sma_60":168193.33,"sma_120":171362.5},{"date":"2026-06-23","open":150000,"high":152200,"low":140500,"close":141200,"volume":33397,"rsi_14":36.54,"sma_20":157305.0,"sma_60":167905.0,"sma_120":170885.83},{"date":"2026-06-24","open":141500,"high":143500,"low":139000,"close":140400,"volume":26601,"rsi_14":35.49,"sma_20":155965.0,"sma_60":167685.0,"sma_120":170364.17},{"date":"2026-06-25","open":140400,"high":145200,"low":140400,"close":143700,"volume":36661,"rsi_14":41.09,"sma_20":155135.0,"sma_60":167471.67,"sma_120":169853.33},{"date":"2026-06-26","open":144100,"high":146000,"low":133700,"close":139300,"volume":40225,"rsi_14":45.55,"sma_20":153955.0,"sma_60":167235.0,"sma_120":169335.0},{"date":"2026-06-29","open":139300,"high":144800,"low":136100,"close":142900,"volume":50238,"rsi_14":46.36,"sma_20":152725.0,"sma_60":167173.33,"sma_120":168882.5},{"date":"2026-06-30","open":143100,"high":143100,"low":136900,"close":137000,"volume":44269,"rsi_14":43.21,"sma_20":151110.0,"sma_60":166898.33,"sma_120":168407.5},{"date":"2026-07-01","open":137800,"high":138800,"low":135000,"close":136200,"volume":20631,"rsi_14":43.21,"sma_20":149840.0,"sma_60":166670.0,"sma_120":167955.0},{"date":"2026-07-02","open":136200,"high":138800,"low":131700,"close":133800,"volume":19176,"rsi_14":31.97,"sma_20":148410.0,"sma_60":166400.0,"sma_120":167513.33},{"date":"2026-07-03","open":132100,"high":134500,"low":128600,"close":132900,"volume":16846,"rsi_14":25.04,"sma_20":147215.0,"sma_60":166031.67,"sma_120":167004.17},{"date":"2026-07-06","open":132900,"high":133900,"low":127000,"close":129000,"volume":29621,"rsi_14":21.11,"sma_20":146405.0,"sma_60":165546.67,"sma_120":166487.5},{"date":"2026-07-07","open":129000,"high":129200,"low":122700,"close":126300,"volume":25937,"rsi_14":20.44,"sma_20":145330.0,"sma_60":164885.0,"sma_120":165869.17},{"date":"2026-07-08","open":126100,"high":127150,"low":121500,"close":122600,"volume":22173,"rsi_14":22.55,"sma_20":144120.0,"sma_60":164088.33,"sma_120":165215.83},{"date":"2026-07-09","open":122000,"high":124800,"low":117900,"close":121000,"volume":23108,"rsi_14":13.07,"sma_20":142870.0,"sma_60":163296.67,"sma_120":164549.17},{"date":"2026-07-10","open":123600,"high":127950,"low":121400,"close":124800,"volume":15577,"rsi_14":22.96,"sma_20":141270.0,"sma_60":162630.0,"sma_120":163855.83},{"date":"2026-07-13","open":125900,"high":129400,"low":121000,"close":123400,"volume":20576,"rsi_14":27.3,"sma_20":139320.0,"sma_60":161940.0,"sma_120":163200.83},{"date":"2026-07-14","open":123400,"high":123400,"low":116900,"close":119400,"volume":25299,"rsi_14":25.24,"sma_20":137075.0,"sma_60":161091.67,"sma_120":162538.33},{"date":"2026-07-15","open":120300,"high":124200,"low":120300,"close":122500,"volume":13315,"rsi_14":24.88,"sma_20":135020.0,"sma_60":160286.67,"sma_120":161960.0},{"date":"2026-07-16","open":120600,"high":123100,"low":118000,"close":120500,"volume":13539,"rsi_14":26.38,"sma_20":133345.0,"sma_60":159430.0,"sma_120":161370.0},{"date":"2026-07-20","open":117800,"high":120300,"low":113600,"close":113600,"volume":22926,"rsi_14":16.01,"sma_20":131025.0,"sma_60":158396.67,"sma_120":160711.67},{"date":"2026-07-21","open":110200,"high":114300,"low":109100,"close":113600,"volume":20811,"rsi_14":18.55,"sma_20":129205.0,"sma_60":157215.0,"sma_120":160116.67},{"date":"2026-07-22","open":115400,"high":119300,"low":114100,"close":114200,"volume":10331,"rsi_14":20.27,"sma_20":127855.0,"sma_60":155996.67,"sma_120":159560.83},{"date":"2026-07-23","open":114500,"high":123400,"low":114500,"close":122400,"volume":14514,"rsi_14":36.68,"sma_20":126955.0,"sma_60":154936.67,"sma_120":159052.5},{"date":"2026-07-24","open":119000,"high":122000,"low":118200,"close":120600,"volume":18659,"rsi_14":35.93,"sma_20":125800.0,"sma_60":153855.0,"sma_120":158408.33},{"date":"2026-07-27","open":123800,"high":123800,"low":119400,"close":120500,"volume":10499,"rsi_14":39.35,"sma_20":124860.0,"sma_60":152815.0,"sma_120":157760.0},{"date":"2026-07-28","open":119600,"high":119600,"low":111000,"close":112300,"volume":20016,"rsi_14":34.58,"sma_20":123330.0,"sma_60":151536.67,"sma_120":157105.0},{"date":"2026-07-29","open":112400,"high":114600,"low":105200,"close":107900,"volume":35820,"rsi_14":34.06,"sma_20":121875.0,"sma_60":150101.67,"sma_120":156615.0},{"date":"2026-07-30","open":100000,"high":114000,"low":100000,"close":113500,"volume":22117,"rsi_14":42.51,"sma_20":120740.0,"sma_60":148881.67,"sma_120":156235.0},{"date":"2026-07-31","open":114600,"high":120900,"low":109000,"close":118600,"volume":26325,"rsi_14":43.97,"sma_20":119980.0,"sma_60":147590.0,"sma_120":155976.67},{"date":"2026-08-03","open":118000,"high":118000,"low":113400,"close":116900,"volume":9713,"rsi_14":43.71,"sma_20":119180.0,"sma_60":146303.33,"sma_120":155665.83},{"date":"2026-08-04","open":115600,"high":121200,"low":110900,"close":121000,"volume":12111,"rsi_14":51.54,"sma_20":118780.0,"sma_60":145098.33,"sma_120":155360.83},{"date":"2026-08-05","open":122600,"high":124200,"low":119700,"close":122000,"volume":18047,"rsi_14":49.5,"sma_20":118565.0,"sma_60":143918.33,"sma_120":155085.0},{"date":"2026-08-06","open":122000,"high":124000,"low":120600,"close":124000,"volume":8040,"rsi_14":53.52,"sma_20":118635.0,"sma_60":142765.0,"sma_120":154841.67},{"date":"2026-08-07","open":125400,"high":129300,"low":124200,"close":128500,"volume":10592,"rsi_14":65.75,"sma_20":119010.0,"sma_60":141863.33,"sma_120":154619.17},{"date":"2026-08-10","open":128500,"high":128700,"low":124500,"close":128700,"volume":36833,"rsi_14":65.89,"sma_20":119205.0,"sma_60":140968.33,"sma_120":154370.83},{"date":"2026-08-11","open":128200,"high":128700,"low":126500,"close":126700,"volume":10618,"rsi_14":62.78,"sma_20":119370.0,"sma_60":139983.33,"sma_120":154104.17},{"date":"2026-08-12","open":126700,"high":128200,"low":124300,"close":125600,"volume":26064,"rsi_14":53.83,"sma_20":119680.0,"sma_60":139161.67,"sma_120":153790.83},{"date":"2026-08-13","open":126000,"high":126800,"low":123600,"close":124100,"volume":28183,"rsi_14":54.22,"sma_20":119760.0,"sma_60":138321.67,"sma_120":153501.67},{"date":"2026-08-14","open":124200,"high":126900,"low":123500,"close":126300,"volume":9234,"rsi_14":56.65,"sma_20":120050.0,"sma_60":137643.33,"sma_120":153192.5},{"date":"2026-08-18","open":126300,"high":126500,"low":121400,"close":122300,"volume":13509,"rsi_14":62.69,"sma_20":120485.0,"sma_60":137038.33,"sma_120":152860.0},{"date":"2026-08-19","open":119700,"high":122300,"low":117800,"close":121200,"volume":9913,"rsi_14":68.42,"sma_20":120865.0,"sma_60":136266.67,"sma_120":152528.33},{"date":"2026-08-20","open":121200,"high":124400,"low":120700,"close":121100,"volume":12265,"rsi_14":62.42,"sma_20":121210.0,"sma_60":135456.67,"sma_120":152132.5},{"date":"2026-08-21","open":120800,"high":120800,"low":117000,"close":118300,"volume":10690,"rsi_14":49.47,"sma_20":121005.0,"sma_60":134641.67,"sma_120":151572.5},{"date":"2026-08-24","open":118500,"high":124000,"low":118500,"close":123600,"volume":16399,"rsi_14":60.5,"sma_20":121155.0,"sma_60":134030.0,"sma_120":151061.67},{"date":"2026-08-25","open":123600,"high":123600,"low":117300,"close":118500,"volume":19971,"rsi_14":46.2,"sma_20":121055.0,"sma_60":133290.0,"sma_120":150374.17},{"date":"2026-08-26","open":118500,"high":120000,"low":115700,"close":118800,"volume":12179,"rsi_14":45.03,"sma_20":121380.0,"sma_60":132478.33,"sma_120":149908.33},{"date":"2026-08-27","open":119400,"high":124800,"low":119400,"close":123800,"volume":20006,"rsi_14":49.72,"sma_20":122175.0,"sma_60":131720.0,"sma_120":149704.17},{"date":"2026-08-28","open":123800,"high":126900,"low":118500,"close":125100,"volume":25879,"rsi_14":44.69,"sma_20":122755.0,"sma_60":131111.67,"sma_120":149415.0},{"date":"2026-08-31","open":125100,"high":127400,"low":123200,"close":127400,"volume":16333,"rsi_14":48.09,"sma_20":123195.0,"sma_60":130528.33,"sma_120":149143.33},{"date":"2026-09-01","open":127400,"high":134200,"low":127000,"close":131100,"volume":25788,"rsi_14":56.15,"sma_20":123905.0,"sma_60":130100.0,"sma_120":149023.33},{"date":"2026-09-02","open":127500,"high":131200,"low":122900,"close":122900,"volume":19542,"rsi_14":46.85,"sma_20":124000.0,"sma_60":129728.33,"sma_120":148775.83},{"date":"2026-09-03","open":122900,"high":131600,"low":122100,"close":130000,"volume":17043,"rsi_14":56.08,"sma_20":124400.0,"sma_60":129431.67,"sma_120":148535.83},{"date":"2026-09-04","open":128300,"high":131500,"low":126500,"close":128800,"volume":10475,"rsi_14":52.63,"sma_20":124640.0,"sma_60":129131.67,"sma_120":148330.0},{"date":"2026-09-07","open":128800,"high":128800,"low":126600,"close":127400,"volume":8747,"rsi_14":55.68,"sma_20":124585.0,"sma_60":128821.67,"sma_120":148168.33},{"date":"2026-09-08","open":127800,"high":129900,"low":124200,"close":126100,"volume":18235,"rsi_14":55.43,"sma_20":124455.0,"sma_60":128310.0,"sma_120":148010.83},{"date":"2026-09-09","open":126000,"high":130300,"low":122700,"close":129200,"volume":29548,"rsi_14":58.42,"sma_20":124580.0,"sma_60":127756.67,"sma_120":147815.83},{"date":"2026-09-10","open":128800,"high":133500,"low":127200,"close":127600,"volume":18627,"rsi_14":59.91,"sma_20":124680.0,"sma_60":127145.0,"sma_120":147569.17},{"date":"2026-09-11","open":125000,"high":125600,"low":121600,"close":122200,"volume":20682,"rsi_14":48.51,"sma_20":124585.0,"sma_60":126455.0,"sma_120":147310.0},{"date":"2026-09-14","open":121900,"high":122400,"low":118700,"close":121000,"volume":15694,"rsi_14":52.9,"sma_20":124320.0,"sma_60":125905.0,"sma_120":147011.67},{"date":"2026-09-15","open":119100,"high":122400,"low":119100,"close":121000,"volume":40850,"rsi_14":52.57,"sma_20":124255.0,"sma_60":125255.0,"sma_120":146779.17},{"date":"2026-09-16","open":120100,"high":122100,"low":118100,"close":119300,"volume":26263,"rsi_14":44.3,"sma_20":124160.0,"sma_60":124743.33,"sma_120":146468.33},{"date":"2026-09-17","open":118300,"high":119200,"low":116800,"close":117600,"volume":16567,"rsi_14":40.6,"sma_20":123985.0,"sma_60":124350.0,"sma_120":146127.5},{"date":"2026-09-18","open":119200,"high":122700,"low":116800,"close":121400,"volume":48185,"rsi_14":42.75,"sma_20":124140.0,"sma_60":124033.33,"sma_120":145859.17},{"date":"2026-09-21","open":119800,"high":121600,"low":115700,"close":116900,"volume":25715,"rsi_14":33.18,"sma_20":123805.0,"sma_60":123586.67,"sma_120":145529.17},{"date":"2026-09-22","open":117100,"high":117300,"low":114000,"close":115900,"volume":15356,"rsi_14":40.0,"sma_20":123675.0,"sma_60":123196.67,"sma_120":145215.83},{"date":"2026-09-23","open":115500,"high":116100,"low":113700,"close":115200,"volume":8356,"rsi_14":24.13,"sma_20":123495.0,"sma_60":122735.0,"sma_120":144954.17},{"date":"2026-09-28","open":114800,"high":117700,"low":113100,"close":115900,"volume":14983,"rsi_14":27.05,"sma_20":123100.0,"sma_60":122383.33,"sma_120":144640.83},{"date":"2026-09-29","open":116900,"high":116900,"low":111700,"close":113200,"volume":15563,"rsi_14":25.85,"sma_20":122505.0,"sma_60":122000.0,"sma_120":144335.0},{"date":"2026-09-30","open":112800,"high":114800,"low":112700,"close":113200,"volume":8712,"rsi_14":27.05,"sma_20":121795.0,"sma_60":121656.67,"sma_120":144028.33},{"date":"2026-10-01","open":112600,"high":115000,"low":112300,"close":114700,"volume":5284,"rsi_14":22.64,"sma_20":120975.0,"sma_60":121353.33,"sma_120":143692.5},{"date":"2026-10-02","open":114400,"high":117000,"low":113600,"close":116300,"volume":12319,"rsi_14":28.68,"sma_20":120645.0,"sma_60":121141.67,"sma_120":143344.17},{"date":"2026-10-06","open":117000,"high":121100,"low":115300,"close":120900,"volume":48058,"rsi_14":47.47,"sma_20":120190.0,"sma_60":121051.67,"sma_120":142968.33},{"date":"2026-10-07","open":120800,"high":122900,"low":119000,"close":121800,"volume":33920,"rsi_14":51.57,"sma_20":119840.0,"sma_60":121038.33,"sma_120":142563.33},{"date":"2026-10-08","open":122400,"high":126600,"low":121800,"close":124700,"volume":43717,"rsi_14":56.54,"sma_20":119705.0,"sma_60":121100.0,"sma_120":142198.33},{"date":"2026-10-12","open":125000,"high":125700,"low":113500,"close":115600,"volume":42705,"rsi_14":44.82,"sma_20":119180.0,"sma_60":120946.67,"sma_120":141788.33},{"date":"2026-10-13","open":111800,"high":115400,"low":108200,"close":113800,"volume":28233,"rsi_14":44.69,"sma_20":118410.0,"sma_60":120786.67,"sma_120":141363.33},{"date":"2026-10-14","open":115300,"high":121200,"low":115300,"close":119900,"volume":20798,"rsi_14":48.03,"sma_20":118025.0,"sma_60":120795.0,"sma_120":140943.33},{"date":"2026-10-15","open":117000,"high":117000,"low":110000,"close":111900,"volume":20117,"rsi_14":43.99,"sma_20":117510.0,"sma_60":120618.33,"sma_120":140452.5},{"date":"2026-10-16","open":112100,"high":116600,"low":111200,"close":116200,"volume":13759,"rsi_14":50.33,"sma_20":117270.0,"sma_60":120546.67,"sma_120":139988.33},{"date":"2026-10-19","open":112500,"high":122400,"low":111600,"close":122000,"volume":19899,"rsi_14":56.8,"sma_20":117320.0,"sma_60":120686.67,"sma_120":139541.67},{"date":"2026-10-20","open":120500,"high":121800,"low":114700,"close":115000,"volume":25562,"rsi_14":49.2,"sma_20":117105.0,"sma_60":120710.0,"sma_120":138962.5},{"date":"2026-10-21","open":118600,"high":118600,"low":113900,"close":115200,"volume":21900,"rsi_14":51.86,"sma_20":116985.0,"sma_60":120726.67,"sma_120":138361.67},{"date":"2026-10-22","open":114600,"high":115200,"low":108300,"close":109900,"volume":22197,"rsi_14":47.21,"sma_20":116410.0,"sma_60":120518.33,"sma_120":137727.5},{"date":"2026-10-23","open":108505,"high":108505,"low":103700,"close":104000,"volume":27724}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-23515.296905358457,"pbr":0.17,"per":null,"roa":0.06,"roe":0.14,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":48815994000000.0,"analysis":"ROE 0.1%입니다. 시가총액 7966.69억. 매출 48.82조, 영업이익 8163.48억.","eps_basis":"PG_TTM","debt_ratio":1.2960438459490524,"market_cap":798973552000,"net_income":-1840651000000.0,"total_debt":63338859000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.17,"total_assets":112209782000000.0,"total_equity":48870923000000.0,"profit_margin":-3.77,"revenue_basis":"TTM","dividend_yield":0.5,"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":104000.0,"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":181000.0},{"date":"2016-10-25","close":179000.0},{"date":"2016-10-26","close":174000.0},{"date":"2016-10-27","close":179500.0},{"date":"2016-10-28","close":177500.0},{"date":"2016-10-31","close":180000.0},{"date":"2016-11-01","close":176000.0},{"date":"2016-11-02","close":176000.0},{"date":"2016-11-03","close":175000.0},{"date":"2016-11-04","close":176000.0},{"date":"2016-11-07","close":173000.0},{"date":"2016-11-08","close":175500.0},{"date":"2016-11-09","close":172000.0},{"date":"2016-11-10","close":165500.0},{"date":"2016-11-11","close":160000.0},{"date":"2016-11-14","close":158500.0},{"date":"2016-11-15","close":161000.0},{"date":"2016-11-16","close":160500.0},{"date":"2016-11-17","close":161500.0},{"date":"2016-11-18","close":159000.0},{"date":"2016-11-21","close":159000.0},{"date":"2016-11-22","close":162500.0},{"date":"2016-11-23","close":165500.0},{"date":"2016-11-24","close":159500.0},{"date":"2016-11-25","close":157000.0},{"date":"2016-11-28","close":162000.0},{"date":"2016-11-29","close":162500.0},{"date":"2016-11-30","close":164500.0},{"date":"2016-12-01","close":162500.0},{"date":"2016-12-02","close":164000.0},{"date":"2016-12-05","close":163500.0},{"date":"2016-12-06","close":169000.0},{"date":"2016-12-07","close":173500.0},{"date":"2016-12-08","close":180000.0},{"date":"2016-12-09","close":181000.0},{"date":"2016-12-12","close":181500.0},{"date":"2016-12-13","close":186000.0},{"date":"2016-12-14","close":179000.0},{"date":"2016-12-15","close":179000.0},{"date":"2016-12-16","close":177000.0},{"date":"2016-12-19","close":180000.0},{"date":"2016-12-20","close":181500.0},{"date":"2016-12-21","close":182000.0},{"date":"2016-12-22","close":179500.0},{"date":"2016-12-23","close":180000.0},{"date":"2016-12-26","close":180000.0},{"date":"2016-12-27","close":181500.0},{"date":"2016-12-28","close":179500.0},{"date":"2016-12-29","close":179500.0},{"date":"2017-01-02","close":171500.0},{"date":"2017-01-03","close":173500.0},{"date":"2017-01-04","close":177000.0},{"date":"2017-01-05","close":178000.0},{"date":"2017-01-06","close":176500.0},{"date":"2017-01-09","close":177000.0},{"date":"2017-01-10","close":178500.0},{"date":"2017-01-11","close":186500.0},{"date":"2017-01-12","close":188500.0},{"date":"2017-01-13","close":190000.0},{"date":"2017-01-16","close":189500.0},{"date":"2017-01-17","close":187000.0},{"date":"2017-01-18","close":184500.0},{"date":"2017-01-19","close":181500.0},{"date":"2017-01-20","close":174500.0},{"date":"2017-01-23","close":178500.0},{"date":"2017-01-24","close":174000.0},{"date":"2017-01-25","close":173500.0},{"date":"2017-01-26","close":180500.0},{"date":"2017-01-31","close":171000.0},{"date":"2017-02-01","close":177000.0},{"date":"2017-02-02","close":176500.0},{"date":"2017-02-03","close":177000.0},{"date":"2017-02-06","close":178500.0},{"date":"2017-02-07","close":177500.0},{"date":"2017-02-08","close":173500.0},{"date":"2017-02-09","close":174500.0},{"date":"2017-02-10","close":180000.0},{"date":"2017-02-13","close":180500.0},{"date":"2017-02-14","close":179000.0},{"date":"2017-02-15","close":182000.0},{"date":"2017-02-16","close":179000.0},{"date":"2017-02-17","close":179000.0},{"date":"2017-02-20","close":177500.0},{"date":"2017-02-21","close":178000.0},{"date":"2017-02-22","close":176000.0},{"date":"2017-02-23","close":180000.0},{"date":"2017-02-24","close":180500.0},{"date":"2017-02-27","close":180000.0},{"date":"2017-02-28","close":177500.0},{"date":"2017-03-02","close":183500.0},{"date":"2017-03-03","close":181500.0},{"date":"2017-03-06","close":180500.0},{"date":"2017-03-07","close":180000.0},{"date":"2017-03-08","close":175000.0},{"date":"2017-03-09","close":172000.0},{"date":"2017-03-10","close":170500.0},{"date":"2017-03-13","close":172500.0},{"date":"2017-03-14","close":174500.0},{"date":"2017-03-15","close":175500.0},{"date":"2017-03-16","close":177500.0},{"date":"2017-03-17","close":179500.0},{"date":"2017-03-20","close":178500.0},{"date":"2017-03-21","close":188000.0},{"date":"2017-03-22","close":185000.0},{"date":"2017-03-23","close":184500.0},{"date":"2017-03-24","close":185500.0},{"date":"2017-03-27","close":183500.0},{"date":"2017-03-28","close":187500.0},{"date":"2017-03-29","close":190000.0},{"date":"2017-03-30","close":187000.0},{"date":"2017-03-31","close":190500.0},{"date":"2017-04-03","close":189000.0},{"date":"2017-04-04","close":184000.0},{"date":"2017-04-05","close":186000.0},{"date":"2017-04-06","close":188000.0},{"date":"2017-04-07","close":187000.0},{"date":"2017-04-10","close":181500.0},{"date":"2017-04-11","close":182500.0},{"date":"2017-04-12","close":185500.0},{"date":"2017-04-13","close":180500.0},{"date":"2017-04-14","close":179500.0},{"date":"2017-04-17","close":182500.0},{"date":"2017-04-18","close":182500.0},{"date":"2017-04-19","close":177500.0},{"date":"2017-04-20","close":183500.0},{"date":"2017-04-21","close":184500.0},{"date":"2017-04-24","close":182000.0},{"date":"2017-04-25","close":183000.0},{"date":"2017-04-26","close":182500.0},{"date":"2017-04-27","close":180000.0},{"date":"2017-04-28","close":182000.0},{"date":"2017-05-02","close":183500.0},{"date":"2017-05-04","close":184000.0},{"date":"2017-05-08","close":183000.0},{"date":"2017-05-10","close":183500.0},{"date":"2017-05-11","close":187500.0},{"date":"2017-05-12","close":186000.0},{"date":"2017-05-15","close":187000.0},{"date":"2017-05-16","close":187000.0},{"date":"2017-05-17","close":185500.0},{"date":"2017-05-18","close":184000.0},{"date":"2017-05-19","close":183500.0},{"date":"2017-05-22","close":186000.0},{"date":"2017-05-23","close":188000.0},{"date":"2017-05-24","close":188500.0},{"date":"2017-05-25","close":194000.0},{"date":"2017-05-26","close":198000.0},{"date":"2017-05-29","close":201500.0},{"date":"2017-05-30","close":199500.0},{"date":"2017-05-31","close":203500.0},{"date":"2017-06-01","close":200500.0},{"date":"2017-06-02","close":198000.0},{"date":"2017-06-05","close":195500.0},{"date":"2017-06-07","close":194000.0},{"date":"2017-06-08","close":196500.0},{"date":"2017-06-09","close":197500.0},{"date":"2017-06-12","close":197500.0},{"date":"2017-06-13","close":201000.0},{"date":"2017-06-14","close":196500.0},{"date":"2017-06-15","close":192000.0},{"date":"2017-06-16","close":194000.0},{"date":"2017-06-19","close":195000.0},{"date":"2017-06-20","close":193500.0},{"date":"2017-06-21","close":196500.0},{"date":"2017-06-22","close":198000.0},{"date":"2017-06-23","close":193500.0},{"date":"2017-06-26","close":194000.0},{"date":"2017-06-27","close":194500.0},{"date":"2017-06-28","close":192500.0},{"date":"2017-06-29","close":195500.0},{"date":"2017-06-30","close":202000.0},{"date":"2017-07-03","close":202500.0},{"date":"2017-07-04","close":199500.0},{"date":"2017-07-05","close":201000.0},{"date":"2017-07-06","close":201500.0},{"date":"2017-07-07","close":199500.0},{"date":"2017-07-10","close":198000.0},{"date":"2017-07-11","close":202500.0},{"date":"2017-07-12","close":203500.0},{"date":"2017-07-13","close":214000.0},{"date":"2017-07-14","close":219000.0},{"date":"2017-07-17","close":222500.0},{"date":"2017-07-18","close":225500.0},{"date":"2017-07-19","close":224500.0},{"date":"2017-07-20","close":230000.0},{"date":"2017-07-21","close":230000.0},{"date":"2017-07-24","close":236000.0},{"date":"2017-07-25","close":229000.0},{"date":"2017-07-26","close":229000.0},{"date":"2017-07-27","close":235000.0},{"date":"2017-07-28","close":229000.0},{"date":"2017-07-31","close":229500.0},{"date":"2017-08-01","close":233500.0},{"date":"2017-08-02","close":235500.0},{"date":"2017-08-03","close":230000.0},{"date":"2017-08-04","close":240000.0},{"date":"2017-08-07","close":240500.0},{"date":"2017-08-08","close":237000.0},{"date":"2017-08-09","close":232000.0},{"date":"2017-08-10","close":238500.0},{"date":"2017-08-11","close":237000.0},{"date":"2017-08-14","close":243500.0},{"date":"2017-08-16","close":245500.0},{"date":"2017-08-17","close":244000.0},{"date":"2017-08-18","close":245500.0},{"date":"2017-08-21","close":247500.0},{"date":"2017-08-22","close":256000.0},{"date":"2017-08-23","close":256000.0},{"date":"2017-08-24","close":257500.0},{"date":"2017-08-25","close":251000.0},{"date":"2017-08-28","close":253000.0},{"date":"2017-08-29","close":251500.0},{"date":"2017-08-30","close":265500.0},{"date":"2017-08-31","close":263000.0},{"date":"2017-09-01","close":260000.0},{"date":"2017-09-04","close":258500.0},{"date":"2017-09-05","close":254500.0},{"date":"2017-09-06","close":256500.0},{"date":"2017-09-07","close":253500.0},{"date":"2017-09-08","close":253500.0},{"date":"2017-09-11","close":265000.0},{"date":"2017-09-12","close":265000.0},{"date":"2017-09-13","close":277000.0},{"date":"2017-09-14","close":275000.0},{"date":"2017-09-15","close":272500.0},{"date":"2017-09-18","close":268500.0},{"date":"2017-09-19","close":267500.0},{"date":"2017-09-20","close":263000.0},{"date":"2017-09-21","close":258000.0},{"date":"2017-09-22","close":247500.0},{"date":"2017-09-25","close":249000.0},{"date":"2017-09-26","close":248000.0},{"date":"2017-09-27","close":248000.0},{"date":"2017-09-28","close":249000.0},{"date":"2017-09-29","close":253500.0},{"date":"2017-10-10","close":258500.0},{"date":"2017-10-11","close":254000.0},{"date":"2017-10-12","close":245000.0},{"date":"2017-10-13","close":246500.0},{"date":"2017-10-16","close":236500.0},{"date":"2017-10-17","close":240000.0},{"date":"2017-10-18","close":244500.0},{"date":"2017-10-19","close":246000.0},{"date":"2017-10-20","close":244000.0},{"date":"2017-10-23","close":248000.0},{"date":"2017-10-24","close":249000.0},{"date":"2017-10-25","close":245000.0},{"date":"2017-10-26","close":249000.0},{"date":"2017-10-27","close":257500.0},{"date":"2017-10-30","close":261000.0},{"date":"2017-10-31","close":259500.0},{"date":"2017-11-01","close":265000.0},{"date":"2017-11-02","close":267000.0},{"date":"2017-11-03","close":260000.0},{"date":"2017-11-06","close":258000.0},{"date":"2017-11-07","close":257000.0},{"date":"2017-11-08","close":253000.0},{"date":"2017-11-09","close":258000.0},{"date":"2017-11-10","close":253500.0},{"date":"2017-11-13","close":246000.0},{"date":"2017-11-14","close":239000.0},{"date":"2017-11-15","close":241000.0},{"date":"2017-11-16","close":246000.0},{"date":"2017-11-17","close":250500.0},{"date":"2017-11-20","close":251000.0},{"date":"2017-11-21","close":250000.0},{"date":"2017-11-22","close":251000.0},{"date":"2017-11-23","close":254500.0},{"date":"2017-11-24","close":255000.0},{"date":"2017-11-27","close":251000.0},{"date":"2017-11-28","close":253000.0},{"date":"2017-11-29","close":256500.0},{"date":"2017-11-30","close":249500.0},{"date":"2017-12-01","close":252500.0},{"date":"2017-12-04","close":258500.0},{"date":"2017-12-05","close":251000.0},{"date":"2017-12-06","close":249500.0},{"date":"2017-12-07","close":244500.0},{"date":"2017-12-08","close":243500.0},{"date":"2017-12-11","close":245000.0},{"date":"2017-12-12","close":242500.0},{"date":"2017-12-13","close":243500.0},{"date":"2017-12-14","close":240000.0},{"date":"2017-12-15","close":245500.0},{"date":"2017-12-18","close":248500.0},{"date":"2017-12-19","close":247000.0},{"date":"2017-12-20","close":247000.0},{"date":"2017-12-21","close":244500.0},{"date":"2017-12-22","close":244500.0},{"date":"2017-12-26","close":245500.0},{"date":"2017-12-27","close":244000.0},{"date":"2017-12-28","close":249000.0},{"date":"2018-01-02","close":208464.3281},{"date":"2018-01-03","close":208464.3281},{"date":"2018-01-04","close":201766.6406},{"date":"2018-01-05","close":204696.875},{"date":"2018-01-08","close":211813.1406},{"date":"2018-01-09","close":213068.9375},{"date":"2018-01-10","close":210138.7031},{"date":"2018-01-11","close":213068.9375},{"date":"2018-01-12","close":214324.75},{"date":"2018-01-15","close":217254.9688},{"date":"2018-01-16","close":215161.9688},{"date":"2018-01-17","close":209720.125},{"date":"2018-01-18","close":209720.125},{"date":"2018-01-19","close":209720.125},{"date":"2018-01-22","close":208882.9219},{"date":"2018-01-23","close":209720.125},{"date":"2018-01-24","close":214743.3438},{"date":"2018-01-25","close":211813.1406},{"date":"2018-01-26","close":208882.9219},{"date":"2018-01-29","close":210557.3125},{"date":"2018-01-30","close":208464.3281},{"date":"2018-01-31","close":207208.5},{"date":"2018-02-01","close":203022.4375},{"date":"2018-02-02","close":195906.2188},{"date":"2018-02-05","close":190045.7656},{"date":"2018-02-06","close":190464.375},{"date":"2018-02-07","close":182092.3281},{"date":"2018-02-08","close":185022.5312},{"date":"2018-02-09","close":183766.7344},{"date":"2018-02-12","close":186696.9531},{"date":"2018-02-13","close":183348.1406},{"date":"2018-02-14","close":185441.1406},{"date":"2018-02-19","close":190464.375},{"date":"2018-02-20","close":187534.1406},{"date":"2018-02-21","close":182929.5156},{"date":"2018-02-22","close":179162.0938},{"date":"2018-02-23","close":181255.1094},{"date":"2018-02-26","close":185022.5312},{"date":"2018-02-27","close":185859.75},{"date":"2018-02-28","close":179580.6719},{"date":"2018-03-02","close":178324.875},{"date":"2018-03-05","close":174138.8594},{"date":"2018-03-06","close":176650.4688},{"date":"2018-03-07","close":177487.6875},{"date":"2018-03-08","close":178324.875},{"date":"2018-03-09","close":188371.3594},{"date":"2018-03-12","close":192138.7656},{"date":"2018-03-13","close":192976.0},{"date":"2018-03-14","close":194231.7969},{"date":"2018-03-15","close":196324.8281},{"date":"2018-03-16","close":193813.2031},{"date":"2018-03-19","close":192138.7656},{"date":"2018-03-20","close":192557.3906},{"date":"2018-03-21","close":196324.8281},{"date":"2018-03-22","close":200092.25},{"date":"2018-03-23","close":193813.2031},{"date":"2018-03-26","close":193813.2031},{"date":"2018-03-27","close":192138.7656},{"date":"2018-03-28","close":181673.7031},{"date":"2018-03-29","close":180417.9062},{"date":"2018-03-30","close":183766.7344},{"date":"2018-04-02","close":186696.9531},{"date":"2018-04-03","close":183348.1406},{"date":"2018-04-04","close":182929.5156},{"date":"2018-04-05","close":182929.5156},{"date":"2018-04-06","close":180836.4844},{"date":"2018-04-09","close":180417.9062},{"date":"2018-04-10","close":174138.8594},{"date":"2018-04-11","close":173301.6406},{"date":"2018-04-12","close":175394.6719},{"date":"2018-04-13","close":170790.0156},{"date":"2018-04-16","close":169952.8281},{"date":"2018-04-17","close":168697.0312},{"date":"2018-04-18","close":172464.4219},{"date":"2018-04-19","close":174557.4375},{"date":"2018-04-20","close":176650.4688},{"date":"2018-04-23","close":175394.6719},{"date":"2018-04-24","close":174976.0469},{"date":"2018-04-25","close":169952.8281},{"date":"2018-04-26","close":171208.6406},{"date":"2018-04-27","close":168697.0312},{"date":"2018-04-30","close":172464.4219},{"date":"2018-05-02","close":166604.0156},{"date":"2018-05-03","close":164929.5938},{"date":"2018-05-04","close":165348.2031},{"date":"2018-05-08","close":163255.1875},{"date":"2018-05-09","close":163673.7656},{"date":"2018-05-10","close":162417.9844},{"date":"2018-05-11","close":166185.4062},{"date":"2018-05-14","close":170790.0156},{"date":"2018-05-15","close":170371.4062},{"date":"2018-05-16","close":169952.8281},{"date":"2018-05-17","close":172045.8438},{"date":"2018-05-18","close":173301.6406},{"date":"2018-05-21","close":170371.4062},{"date":"2018-05-23","close":172464.4219},{"date":"2018-05-24","close":172464.4219},{"date":"2018-05-25","close":176231.8438},{"date":"2018-05-28","close":181673.7031},{"date":"2018-05-29","close":176650.4688},{"date":"2018-05-30","close":167859.8125},{"date":"2018-05-31","close":164510.9844},{"date":"2018-06-01","close":165348.2031},{"date":"2018-06-04","close":174138.8594},{"date":"2018-06-05","close":179162.0938},{"date":"2018-06-07","close":184603.9531},{"date":"2018-06-08","close":190882.9531},{"date":"2018-06-11","close":190464.375},{"date":"2018-06-12","close":190045.7656},{"date":"2018-06-14","close":192557.3906},{"date":"2018-06-15","close":190045.7656},{"date":"2018-06-18","close":187534.1406},{"date":"2018-06-19","close":182092.3281},{"date":"2018-06-20","close":180836.4844},{"date":"2018-06-21","close":174557.4375},{"date":"2018-06-22","close":170790.0156},{"date":"2018-06-25","close":175813.2812},{"date":"2018-06-26","close":175813.2812},{"date":"2018-06-27","close":166185.4062},{"date":"2018-06-28","close":163255.1875},{"date":"2018-06-29","close":168697.0312},{"date":"2018-07-02","close":161580.75},{"date":"2018-07-03","close":160743.5469},{"date":"2018-07-04","close":164092.3906},{"date":"2018-07-05","close":164092.3906},{"date":"2018-07-06","close":161999.3906},{"date":"2018-07-09","close":160743.5469},{"date":"2018-07-10","close":162836.5625},{"date":"2018-07-11","close":161999.3906},{"date":"2018-07-12","close":164092.3906},{"date":"2018-07-13","close":168697.0312},{"date":"2018-07-16","close":168278.4062},{"date":"2018-07-17","close":167022.6094},{"date":"2018-07-18","close":170790.0156},{"date":"2018-07-19","close":169952.8281},{"date":"2018-07-20","close":165766.7969},{"date":"2018-07-23","close":167859.8125},{"date":"2018-07-24","close":169534.2344},{"date":"2018-07-25","close":177906.3125},{"date":"2018-07-26","close":181255.1094},{"date":"2018-07-27","close":182092.3281},{"date":"2018-07-30","close":182510.9219},{"date":"2018-07-31","close":180836.4844},{"date":"2018-08-01","close":179999.3281},{"date":"2018-08-02","close":180836.4844},{"date":"2018-08-03","close":185441.1406},{"date":"2018-08-06","close":180836.4844},{"date":"2018-08-07","close":180417.9062},{"date":"2018-08-08","close":180836.4844},{"date":"2018-08-09","close":181673.7031},{"date":"2018-08-10","close":179999.3281},{"date":"2018-08-13","close":177487.6875},{"date":"2018-08-14","close":177069.0781},{"date":"2018-08-16","close":172883.0469},{"date":"2018-08-17","close":169115.625},{"date":"2018-08-20","close":167859.8125},{"date":"2018-08-21","close":167441.2188},{"date":"2018-08-22","close":165348.2031},{"date":"2018-08-23","close":165766.7969},{"date":"2018-08-24","close":169952.8281},{"date":"2018-08-27","close":171627.2344},{"date":"2018-08-28","close":169952.8281},{"date":"2018-08-29","close":171627.2344},{"date":"2018-08-30","close":167441.2188},{"date":"2018-08-31","close":167441.2188},{"date":"2018-09-03","close":168697.0312},{"date":"2018-09-04","close":170371.4062},{"date":"2018-09-05","close":169952.8281},{"date":"2018-09-06","close":165348.2031},{"date":"2018-09-07","close":163673.7656},{"date":"2018-09-10","close":161580.75},{"date":"2018-09-11","close":158650.5312},{"date":"2018-09-12","close":159069.1406},{"date":"2018-09-13","close":161999.3906},{"date":"2018-09-14","close":161999.3906},{"date":"2018-09-17","close":162417.9844},{"date":"2018-09-18","close":166185.4062},{"date":"2018-09-19","close":164929.5938},{"date":"2018-09-20","close":164929.5938},{"date":"2018-09-21","close":167859.8125},{"date":"2018-09-27","close":169115.625},{"date":"2018-09-28","close":170790.0156},{"date":"2018-10-01","close":169952.8281},{"date":"2018-10-02","close":165348.2031},{"date":"2018-10-04","close":159487.7188},{"date":"2018-10-05","close":156557.5156},{"date":"2018-10-08","close":157394.7188},{"date":"2018-10-10","close":153208.7188},{"date":"2018-10-11","close":150697.0938},{"date":"2018-10-12","close":154464.5},{"date":"2018-10-15","close":154883.0938},{"date":"2018-10-16","close":154045.9375},{"date":"2018-10-17","close":154464.5},{"date":"2018-10-18","close":151534.2969},{"date":"2018-10-19","close":159487.7188},{"date":"2018-10-22","close":159906.3594},{"date":"2018-10-23","close":157394.7188},{"date":"2018-10-24","close":156557.5156},{"date":"2018-10-25","close":159906.3594},{"date":"2018-10-26","close":155720.3281},{"date":"2018-10-29","close":157813.3438},{"date":"2018-10-30","close":159906.3594},{"date":"2018-10-31","close":167022.6094},{"date":"2018-11-01","close":162836.5625},{"date":"2018-11-02","close":166604.0156},{"date":"2018-11-05","close":169534.2344},{"date":"2018-11-06","close":167859.8125},{"date":"2018-11-07","close":164092.3906},{"date":"2018-11-08","close":164092.3906},{"date":"2018-11-09","close":159069.1406},{"date":"2018-11-12","close":161580.75},{"date":"2018-11-13","close":161580.75},{"date":"2018-11-14","close":162417.9844},{"date":"2018-11-15","close":160324.9688},{"date":"2018-11-16","close":163255.1875},{"date":"2018-11-19","close":164510.9844},{"date":"2018-11-20","close":161580.75},{"date":"2018-11-21","close":163255.1875},{"date":"2018-11-22","close":164510.9844},{"date":"2018-11-23","close":161580.75},{"date":"2018-11-26","close":162417.9844},{"date":"2018-11-27","close":165348.2031},{"date":"2018-11-28","close":167859.8125},{"date":"2018-11-29","close":169952.8281},{"date":"2018-11-30","close":163673.7656},{"date":"2018-12-03","close":171208.6406},{"date":"2018-12-04","close":170790.0156},{"date":"2018-12-05","close":169115.625},{"date":"2018-12-06","close":164510.9844},{"date":"2018-12-07","close":170371.4062},{"date":"2018-12-10","close":168697.0312},{"date":"2018-12-11","close":165766.7969},{"date":"2018-12-12","close":162836.5625},{"date":"2018-12-13","close":164092.3906},{"date":"2018-12-14","close":164092.3906},{"date":"2018-12-17","close":165766.7969},{"date":"2018-12-18","close":160743.5469},{"date":"2018-12-19","close":164929.5938},{"date":"2018-12-20","close":160324.9688},{"date":"2018-12-21","close":169115.625},{"date":"2018-12-24","close":167022.6094},{"date":"2018-12-26","close":167022.6094},{"date":"2018-12-27","close":169224.2812},{"date":"2018-12-28","close":168792.5469},{"date":"2019-01-02","close":165339.0},{"date":"2019-01-03","close":161022.0781},{"date":"2019-01-04","close":158863.5781},{"date":"2019-01-07","close":164043.9062},{"date":"2019-01-08","close":167065.7812},{"date":"2019-01-09","close":171814.4062},{"date":"2019-01-10","close":167497.4844},{"date":"2019-01-11","close":167065.7812},{"date":"2019-01-14","close":165770.7188},{"date":"2019-01-15","close":171382.7188},{"date":"2019-01-16","close":173541.1875},{"date":"2019-01-17","close":172677.7969},{"date":"2019-01-18","close":179584.9062},{"date":"2019-01-21","close":179584.9062},{"date":"2019-01-22","close":175699.6719},{"date":"2019-01-23","close":178721.5312},{"date":"2019-01-24","close":178721.5312},{"date":"2019-01-25","close":181311.7031},{"date":"2019-01-28","close":184765.25},{"date":"2019-01-29","close":183901.875},{"date":"2019-01-30","close":182175.0781},{"date":"2019-01-31","close":174836.2656},{"date":"2019-02-01","close":176994.7656},{"date":"2019-02-07","close":178289.8281},{"date":"2019-02-08","close":178289.8281},{"date":"2019-02-11","close":178721.5312},{"date":"2019-02-12","close":177858.125},{"date":"2019-02-13","close":180880.0},{"date":"2019-02-14","close":180880.0},{"date":"2019-02-15","close":180880.0},{"date":"2019-02-18","close":184333.5469},{"date":"2019-02-19","close":184765.25},{"date":"2019-02-20","close":188650.5},{"date":"2019-02-21","close":189513.9062},{"date":"2019-02-22","close":187787.1094},{"date":"2019-02-25","close":185628.6562},{"date":"2019-02-26","close":186492.0156},{"date":"2019-02-27","close":186492.0156},{"date":"2019-02-28","close":189945.5781},{"date":"2019-03-04","close":187787.1094},{"date":"2019-03-05","close":181311.7031},{"date":"2019-03-06","close":178289.8281},{"date":"2019-03-07","close":177426.4531},{"date":"2019-03-08","close":177426.4531},{"date":"2019-03-11","close":175267.9688},{"date":"2019-03-12","close":175699.6719},{"date":"2019-03-13","close":176131.3594},{"date":"2019-03-14","close":175699.6719},{"date":"2019-03-15","close":175267.9688},{"date":"2019-03-18","close":173972.875},{"date":"2019-03-19","close":175267.9688},{"date":"2019-03-20","close":173972.875},{"date":"2019-03-21","close":183038.4844},{"date":"2019-03-22","close":185196.9688},{"date":"2019-03-25","close":178289.8281},{"date":"2019-03-26","close":179584.9062},{"date":"2019-03-27","close":176131.3594},{"date":"2019-03-28","close":175267.9688},{"date":"2019-03-29","close":179584.9062},{"date":"2019-04-01","close":178721.5312},{"date":"2019-04-02","close":179584.9062},{"date":"2019-04-03","close":179584.9062},{"date":"2019-04-04","close":181311.7031},{"date":"2019-04-05","close":179153.2344},{"date":"2019-04-08","close":180880.0},{"date":"2019-04-09","close":183901.875},{"date":"2019-04-10","close":186060.3281},{"date":"2019-04-11","close":186923.75},{"date":"2019-04-12","close":184765.25},{"date":"2019-04-15","close":180448.2969},{"date":"2019-04-16","close":181311.7031},{"date":"2019-04-17","close":181311.7031},{"date":"2019-04-18","close":179584.9062},{"date":"2019-04-19","close":179584.9062},{"date":"2019-04-22","close":179584.9062},{"date":"2019-04-23","close":180016.6094},{"date":"2019-04-24","close":176994.7656},{"date":"2019-04-25","close":174404.5781},{"date":"2019-04-26","close":173541.1875},{"date":"2019-04-29","close":174404.5781},{"date":"2019-04-30","close":173109.5},{"date":"2019-05-02","close":172246.1094},{"date":"2019-05-03","close":173541.1875},{"date":"2019-05-07","close":171382.7188},{"date":"2019-05-08","close":171814.4062},{"date":"2019-05-09","close":168360.8438},{"date":"2019-05-10","close":168360.8438},{"date":"2019-05-13","close":164043.9062},{"date":"2019-05-14","close":161885.4375},{"date":"2019-05-15","close":162317.1406},{"date":"2019-05-16","close":161453.75},{"date":"2019-05-17","close":161885.4375},{"date":"2019-05-20","close":160158.6406},{"date":"2019-05-21","close":161022.0781},{"date":"2019-05-22","close":161885.4375},{"date":"2019-05-23","close":158863.5781},{"date":"2019-05-24","close":158431.875},{"date":"2019-05-27","close":159295.2812},{"date":"2019-05-28","close":162317.1406},{"date":"2019-05-29","close":160158.6406},{"date":"2019-05-30","close":162748.8281},{"date":"2019-05-31","close":167497.4844},{"date":"2019-06-03","close":167929.1875},{"date":"2019-06-04","close":166202.375},{"date":"2019-06-05","close":164907.3125},{"date":"2019-06-07","close":162748.8281},{"date":"2019-06-10","close":164043.9062},{"date":"2019-06-11","close":164475.6094},{"date":"2019-06-12","close":165770.7188},{"date":"2019-06-13","close":166634.0625},{"date":"2019-06-14","close":163612.2344},{"date":"2019-06-17","close":164907.3125},{"date":"2019-06-18","close":166202.375},{"date":"2019-06-19","close":165339.0},{"date":"2019-06-20","close":165770.7188},{"date":"2019-06-21","close":162748.8281},{"date":"2019-06-24","close":163180.5312},{"date":"2019-06-25","close":167065.7812},{"date":"2019-06-26","close":167497.4844},{"date":"2019-06-27","close":168792.5469},{"date":"2019-06-28","close":168792.5469},{"date":"2019-07-01","close":169655.9375},{"date":"2019-07-02","close":169655.9375},{"date":"2019-07-03","close":171382.7188},{"date":"2019-07-04","close":170951.0312},{"date":"2019-07-05","close":170087.6562},{"date":"2019-07-08","close":163612.2344},{"date":"2019-07-09","close":163180.5312},{"date":"2019-07-10","close":163180.5312},{"date":"2019-07-11","close":164043.9062},{"date":"2019-07-12","close":163180.5312},{"date":"2019-07-15","close":163180.5312},{"date":"2019-07-16","close":164907.3125},{"date":"2019-07-17","close":164043.9062},{"date":"2019-07-18","close":166202.375},{"date":"2019-07-19","close":168360.8438},{"date":"2019-07-22","close":165339.0},{"date":"2019-07-23","close":166202.375},{"date":"2019-07-24","close":164475.6094},{"date":"2019-07-25","close":159726.9688},{"date":"2019-07-26","close":158863.5781},{"date":"2019-07-29","close":157136.7969},{"date":"2019-07-30","close":156273.4219},{"date":"2019-07-31","close":154978.3281},{"date":"2019-08-01","close":153251.5312},{"date":"2019-08-02","close":154114.9531},{"date":"2019-08-05","close":145049.375},{"date":"2019-08-06","close":139869.0156},{"date":"2019-08-07","close":139869.0156},{"date":"2019-08-08","close":141164.1094},{"date":"2019-08-09","close":140732.3906},{"date":"2019-08-12","close":139437.3281},{"date":"2019-08-13","close":137710.5469},{"date":"2019-08-14","close":141164.1094},{"date":"2019-08-16","close":140300.7188},{"date":"2019-08-19","close":140732.3906},{"date":"2019-08-20","close":141164.1094},{"date":"2019-08-21","close":143322.5781},{"date":"2019-08-22","close":141164.1094},{"date":"2019-08-23","close":142890.8906},{"date":"2019-08-26","close":140300.7188},{"date":"2019-08-27","close":143754.2812},{"date":"2019-08-28","close":146776.125},{"date":"2019-08-29","close":150229.6875},{"date":"2019-08-30","close":155410.0312},{"date":"2019-09-02","close":151956.4688},{"date":"2019-09-03","close":148502.9062},{"date":"2019-09-04","close":147207.8438},{"date":"2019-09-05","close":146776.125},{"date":"2019-09-06","close":147639.5156},{"date":"2019-09-09","close":148934.6094},{"date":"2019-09-10","close":149366.3125},{"date":"2019-09-11","close":151093.0781},{"date":"2019-09-16","close":152388.1562},{"date":"2019-09-17","close":154546.625},{"date":"2019-09-18","close":154978.3281},{"date":"2019-09-19","close":155841.7031},{"date":"2019-09-20","close":157568.5},{"date":"2019-09-23","close":154978.3281},{"date":"2019-09-24","close":155841.7031},{"date":"2019-09-25","close":148071.2344},{"date":"2019-09-26","close":146776.125},{"date":"2019-09-27","close":145049.375},{"date":"2019-09-30","close":144617.6719},{"date":"2019-10-01","close":147207.8438},{"date":"2019-10-02","close":145049.375},{"date":"2019-10-04","close":142890.8906},{"date":"2019-10-07","close":139437.3281},{"date":"2019-10-08","close":139437.3281},{"date":"2019-10-10","close":140300.7188},{"date":"2019-10-11","close":142027.4688},{"date":"2019-10-14","close":144185.9531},{"date":"2019-10-15","close":142890.8906},{"date":"2019-10-16","close":144185.9531},{"date":"2019-10-17","close":145049.375},{"date":"2019-10-18","close":142459.1875},{"date":"2019-10-21","close":142890.8906},{"date":"2019-10-22","close":145481.0469},{"date":"2019-10-23","close":147207.8438},{"date":"2019-10-24","close":145049.375},{"date":"2019-10-25","close":145049.375},{"date":"2019-10-28","close":143754.2812},{"date":"2019-10-29","close":145049.375},{"date":"2019-10-30","close":146776.125},{"date":"2019-10-31","close":148502.9062},{"date":"2019-11-01","close":148934.6094},{"date":"2019-11-04","close":151093.0781},{"date":"2019-11-05","close":153683.2344},{"date":"2019-11-06","close":153251.5312},{"date":"2019-11-07","close":153683.2344},{"date":"2019-11-08","close":155841.7031},{"date":"2019-11-11","close":156273.4219},{"date":"2019-11-12","close":155410.0312},{"date":"2019-11-13","close":153251.5312},{"date":"2019-11-14","close":151093.0781},{"date":"2019-11-15","close":151956.4688},{"date":"2019-11-18","close":150661.375},{"date":"2019-11-19","close":151524.7656},{"date":"2019-11-20","close":148502.9062},{"date":"2019-11-21","close":146344.4219},{"date":"2019-11-22","close":143322.5781},{"date":"2019-11-25","close":144617.6719},{"date":"2019-11-26","close":145049.375},{"date":"2019-11-27","close":146344.4219},{"date":"2019-11-28","close":146344.4219},{"date":"2019-11-29","close":144185.9531},{"date":"2019-12-02","close":144185.9531},{"date":"2019-12-03","close":143322.5781},{"date":"2019-12-04","close":141164.1094},{"date":"2019-12-05","close":140300.7188},{"date":"2019-12-06","close":140732.3906},{"date":"2019-12-09","close":139437.3281},{"date":"2019-12-10","close":139869.0156},{"date":"2019-12-11","close":139437.3281},{"date":"2019-12-12","close":141595.8281},{"date":"2019-12-13","close":144185.9531},{"date":"2019-12-16","close":144185.9531},{"date":"2019-12-17","close":143322.5781},{"date":"2019-12-18","close":146344.4219},{"date":"2019-12-19","close":144617.6719},{"date":"2019-12-20","close":145912.7656},{"date":"2019-12-23","close":148071.2344},{"date":"2019-12-24","close":148934.6094},{"date":"2019-12-26","close":149366.3125},{"date":"2019-12-27","close":148099.3594},{"date":"2019-12-30","close":151157.4844},{"date":"2020-01-02","close":149409.9844},{"date":"2020-01-03","close":150283.7188},{"date":"2020-01-06","close":147225.625},{"date":"2020-01-07","close":148099.3594},{"date":"2020-01-08","close":144604.4062},{"date":"2020-01-09","close":147225.625},{"date":"2020-01-10","close":152468.0781},{"date":"2020-01-13","close":154652.4375},{"date":"2020-01-14","close":156836.7969},{"date":"2020-01-15","close":154652.4375},{"date":"2020-01-16","close":154652.4375},{"date":"2020-01-17","close":156399.9219},{"date":"2020-01-20","close":163826.7344},{"date":"2020-01-21","close":162516.125},{"date":"2020-01-22","close":166447.9688},{"date":"2020-01-23","close":167321.7188},{"date":"2020-01-28","close":157273.6719},{"date":"2020-01-29","close":157710.5312},{"date":"2020-01-30","close":159021.1562},{"date":"2020-01-31","close":156836.7969},{"date":"2020-02-03","close":159458.0312},{"date":"2020-02-04","close":170379.7969},{"date":"2020-02-05","close":173001.0469},{"date":"2020-02-06","close":173001.0469},{"date":"2020-02-07","close":173437.9062},{"date":"2020-02-10","close":174311.6562},{"date":"2020-02-11","close":181301.6094},{"date":"2020-02-12","close":183922.8281},{"date":"2020-02-13","close":184796.5625},{"date":"2020-02-14","close":184359.6875},{"date":"2020-02-17","close":186107.1875},{"date":"2020-02-18","close":185233.4375},{"date":"2020-02-19","close":182612.2031},{"date":"2020-02-20","close":186980.9219},{"date":"2020-02-21","close":179990.9688},{"date":"2020-02-24","close":174311.6562},{"date":"2020-02-25","close":173001.0469},{"date":"2020-02-26","close":171690.4219},{"date":"2020-02-27","close":168195.4375},{"date":"2020-02-28","close":163389.875},{"date":"2020-03-02","close":165574.2344},{"date":"2020-03-03","close":168195.4375},{"date":"2020-03-04","close":171253.5781},{"date":"2020-03-05","close":176059.125},{"date":"2020-03-06","close":172564.1562},{"date":"2020-03-09","close":172564.1562},{"date":"2020-03-10","close":159458.0312},{"date":"2020-03-11","close":157273.6719},{"date":"2020-03-12","close":157273.6719},{"date":"2020-03-13","close":141546.2969},{"date":"2020-03-16","close":131935.1406},{"date":"2020-03-17","close":124945.2031},{"date":"2020-03-18","close":110965.3125},{"date":"2020-03-19","close":91306.1016},{"date":"2020-03-20","close":104849.1172},{"date":"2020-03-23","close":99606.6562},{"date":"2020-03-24","close":111402.1797},{"date":"2020-03-25","close":123197.7109},{"date":"2020-03-26","close":124945.2031},{"date":"2020-03-27","close":125818.9375},{"date":"2020-03-30","close":128440.1797},{"date":"2020-03-31","close":129313.9141},{"date":"2020-04-01","close":122323.9531},{"date":"2020-04-02","close":121450.2266},{"date":"2020-04-03","close":124071.4375},{"date":"2020-04-06","close":126255.8047},{"date":"2020-04-07","close":129313.9141},{"date":"2020-04-08","close":131935.1406},{"date":"2020-04-09","close":134556.375},{"date":"2020-04-10","close":135430.0781},{"date":"2020-04-13","close":130624.5391},{"date":"2020-04-14","close":134556.375},{"date":"2020-04-16","close":140235.6875},{"date":"2020-04-17","close":151157.4844},{"date":"2020-04-20","close":147662.5156},{"date":"2020-04-21","close":145041.2812},{"date":"2020-04-22","close":144604.4062},{"date":"2020-04-23","close":145915.0},{"date":"2020-04-24","close":142856.9219},{"date":"2020-04-27","close":144167.5312},{"date":"2020-04-28","close":146788.7812},{"date":"2020-04-29","close":150720.6094},{"date":"2020-05-04","close":145915.0},{"date":"2020-05-06","close":144167.5312},{"date":"2020-05-07","close":141546.2969},{"date":"2020-05-08","close":139798.8281},{"date":"2020-05-11","close":137177.5781},{"date":"2020-05-12","close":135430.0781},{"date":"2020-05-13","close":138925.0781},{"date":"2020-05-14","close":133682.625},{"date":"2020-05-15","close":135430.0781},{"date":"2020-05-18","close":137614.4531},{"date":"2020-05-19","close":138488.2031},{"date":"2020-05-20","close":139798.8281},{"date":"2020-05-21","close":145041.2812},{"date":"2020-05-22","close":144604.4062},{"date":"2020-05-25","close":148536.2344},{"date":"2020-05-26","close":160768.6406},{"date":"2020-05-27","close":155089.2969},{"date":"2020-05-28","close":152904.9531},{"date":"2020-05-29","close":154652.4375},{"date":"2020-06-01","close":155526.1719},{"date":"2020-06-02","close":155963.0625},{"date":"2020-06-03","close":158584.2656},{"date":"2020-06-04","close":164700.4844},{"date":"2020-06-05","close":172127.3125},{"date":"2020-06-08","close":172564.1562},{"date":"2020-06-09","close":176496.0},{"date":"2020-06-10","close":186980.9219},{"date":"2020-06-11","close":206203.25},{"date":"2020-06-12","close":206203.25},{"date":"2020-06-15","close":186544.0312},{"date":"2020-06-16","close":215814.4219},{"date":"2020-06-17","close":224114.9688},{"date":"2020-06-18","close":231541.7969},{"date":"2020-06-19","close":241589.8438},{"date":"2020-06-22","close":241152.9688},{"date":"2020-06-23","close":241152.9688},{"date":"2020-06-24","close":238968.5938},{"date":"2020-06-25","close":229357.4219},{"date":"2020-06-26","close":225425.5938},{"date":"2020-06-29","close":217125.0312},{"date":"2020-06-30","close":218435.6562},{"date":"2020-07-01","close":214940.6719},{"date":"2020-07-02","close":214066.9531},{"date":"2020-07-03","close":220620.0156},{"date":"2020-07-06","close":226299.3281},{"date":"2020-07-07","close":235473.625},{"date":"2020-07-08","close":235036.75},{"date":"2020-07-09","close":245521.6875},{"date":"2020-07-10","close":238968.5938},{"date":"2020-07-13","close":243337.3125},{"date":"2020-07-14","close":237221.1094},{"date":"2020-07-15","close":235473.625},{"date":"2020-07-16","close":225862.4531},{"date":"2020-07-17","close":225425.5938},{"date":"2020-07-20","close":221930.625},{"date":"2020-07-21","close":230668.0312},{"date":"2020-07-22","close":228046.8438},{"date":"2020-07-23","close":227609.9531},{"date":"2020-07-24","close":221493.75},{"date":"2020-07-27","close":219309.375},{"date":"2020-07-28","close":223241.2344},{"date":"2020-07-29","close":221493.75},{"date":"2020-07-30","close":224114.9688},{"date":"2020-07-31","close":232415.5312},{"date":"2020-08-03","close":271733.9375},{"date":"2020-08-04","close":297072.4688},{"date":"2020-08-05","close":317168.5312},{"date":"2020-08-06","close":325032.25},{"date":"2020-08-07","close":374398.7188},{"date":"2020-08-10","close":362603.2188},{"date":"2020-08-11","close":363476.9062},{"date":"2020-08-12","close":349497.0312},{"date":"2020-08-13","close":342944.0},{"date":"2020-08-14","close":324158.4688},{"date":"2020-08-18","close":306246.7812},{"date":"2020-08-19","close":306246.7812},{"date":"2020-08-20","close":295761.875},{"date":"2020-08-21","close":320663.5312},{"date":"2020-08-24","close":324595.4062},{"date":"2020-08-25","close":325906.0312},{"date":"2020-08-26","close":341196.5},{"date":"2020-08-27","close":346875.8125},{"date":"2020-08-28","close":343380.8438},{"date":"2020-08-31","close":327653.4688},{"date":"2020-09-01","close":328090.3438},{"date":"2020-09-02","close":325032.25},{"date":"2020-09-03","close":337701.5312},{"date":"2020-09-04","close":326779.75},{"date":"2020-09-07","close":317605.4688},{"date":"2020-09-08","close":311926.125},{"date":"2020-09-09","close":303625.5938},{"date":"2020-09-10","close":312362.9688},{"date":"2020-09-11","close":307994.2812},{"date":"2020-09-14","close":309304.875},{"date":"2020-09-15","close":318916.0625},{"date":"2020-09-16","close":301441.2188},{"date":"2020-09-17","close":273918.3125},{"date":"2020-09-18","close":276539.5},{"date":"2020-09-21","close":256443.4375},{"date":"2020-09-22","close":261685.9375},{"date":"2020-09-23","close":256880.3594},{"date":"2020-09-24","close":253385.3906},{"date":"2020-09-25","close":259064.7188},{"date":"2020-09-28","close":262122.7812},{"date":"2020-09-29","close":280034.5},{"date":"2020-10-05","close":280471.375},{"date":"2020-10-06","close":284840.0625},{"date":"2020-10-07","close":290082.5625},{"date":"2020-10-08","close":294451.25},{"date":"2020-10-12","close":282655.7188},{"date":"2020-10-13","close":273918.3125},{"date":"2020-10-14","close":269112.75},{"date":"2020-10-15","close":281345.125},{"date":"2020-10-16","close":282655.7188},{"date":"2020-10-19","close":279597.6562},{"date":"2020-10-20","close":283092.5938},{"date":"2020-10-21","close":283092.5938},{"date":"2020-10-22","close":281345.125},{"date":"2020-10-23","close":282655.7188},{"date":"2020-10-26","close":281345.125},{"date":"2020-10-27","close":280908.25},{"date":"2020-10-28","close":280908.25},{"date":"2020-10-29","close":283092.5938},{"date":"2020-10-30","close":270860.1562},{"date":"2020-11-02","close":269986.4688},{"date":"2020-11-03","close":276976.4062},{"date":"2020-11-04","close":279597.6562},{"date":"2020-11-05","close":290956.3125},{"date":"2020-11-06","close":304062.4375},{"date":"2020-11-09","close":312799.8438},{"date":"2020-11-10","close":309304.875},{"date":"2020-11-11","close":302751.8125},{"date":"2020-11-12","close":302751.8125},{"date":"2020-11-13","close":302314.9688},{"date":"2020-11-16","close":294014.4062},{"date":"2020-11-17","close":298819.9688},{"date":"2020-11-18","close":307994.2812},{"date":"2020-11-19","close":310178.5938},{"date":"2020-11-20","close":308868.0},{"date":"2020-11-23","close":320663.5312},{"date":"2020-11-24","close":333332.8125},{"date":"2020-11-25","close":322411.0312},{"date":"2020-11-26","close":327216.625},{"date":"2020-11-27","close":325469.0938},{"date":"2020-11-30","close":311489.2188},{"date":"2020-12-01","close":318916.0625},{"date":"2020-12-02","close":328964.0938},{"date":"2020-12-03","close":331585.3125},{"date":"2020-12-04","close":338138.4062},{"date":"2020-12-07","close":328527.2188},{"date":"2020-12-08","close":324158.4688},{"date":"2020-12-09","close":332895.9375},{"date":"2020-12-10","close":334206.5938},{"date":"2020-12-11","close":332459.0312},{"date":"2020-12-14","close":328090.3438},{"date":"2020-12-15","close":328090.3438},{"date":"2020-12-16","close":334643.4375},{"date":"2020-12-17","close":339885.9062},{"date":"2020-12-18","close":343817.7188},{"date":"2020-12-21","close":344254.625},{"date":"2020-12-22","close":329837.8438},{"date":"2020-12-23","close":330274.7188},{"date":"2020-12-24","close":330711.5938},{"date":"2020-12-28","close":328090.3438},{"date":"2020-12-29","close":338459.5938},{"date":"2020-12-30","close":342499.5625},{"date":"2021-01-04","close":355517.25},{"date":"2021-01-05","close":353721.7188},{"date":"2021-01-06","close":351477.3438},{"date":"2021-01-07","close":375268.2188},{"date":"2021-01-08","close":412974.5625},{"date":"2021-01-11","close":430930.0312},{"date":"2021-01-12","close":413872.4062},{"date":"2021-01-13","close":421952.3125},{"date":"2021-01-14","close":430032.2188},{"date":"2021-01-15","close":439907.7188},{"date":"2021-01-18","close":433623.3125},{"date":"2021-01-19","close":445294.3438},{"date":"2021-01-20","close":444845.4688},{"date":"2021-01-21","close":447987.625},{"date":"2021-01-22","close":443498.8125},{"date":"2021-01-25","close":445743.2188},{"date":"2021-01-26","close":444845.4688},{"date":"2021-01-27","close":435867.75},{"date":"2021-01-28","close":436765.5312},{"date":"2021-01-29","close":419707.875},{"date":"2021-02-01","close":428685.5625},{"date":"2021-02-02","close":432276.6562},{"date":"2021-02-03","close":445294.3438},{"date":"2021-02-04","close":439907.7188},{"date":"2021-02-05","close":441703.25},{"date":"2021-02-08","close":436316.6562},{"date":"2021-02-09","close":431827.8125},{"date":"2021-02-10","close":423298.9688},{"date":"2021-02-15","close":429583.375},{"date":"2021-02-16","close":421054.5312},{"date":"2021-02-17","close":408485.7188},{"date":"2021-02-18","close":395019.1562},{"date":"2021-02-19","close":401303.5625},{"date":"2021-02-22","close":392325.875},{"date":"2021-02-23","close":376614.9062},{"date":"2021-02-24","close":367188.2812},{"date":"2021-02-25","close":372574.9062},{"date":"2021-02-26","close":349681.75},{"date":"2021-03-02","close":367637.125},{"date":"2021-03-03","close":365841.625},{"date":"2021-03-04","close":359108.3125},{"date":"2021-03-05","close":368983.8125},{"date":"2021-03-08","close":359557.2188},{"date":"2021-03-09","close":347437.3438},{"date":"2021-03-10","close":352375.0938},{"date":"2021-03-11","close":364494.9688},{"date":"2021-03-12","close":372574.9062},{"date":"2021-03-15","close":374819.3125},{"date":"2021-03-16","close":352375.0938},{"date":"2021-03-17","close":338010.7188},{"date":"2021-03-18","close":348335.0938},{"date":"2021-03-19","close":339357.4062},{"date":"2021-03-22","close":334868.5312},{"date":"2021-03-23","close":321850.8438},{"date":"2021-03-24","close":322299.75},{"date":"2021-03-25","close":328135.2188},{"date":"2021-03-26","close":333970.75},{"date":"2021-03-29","close":336664.0625},{"date":"2021-03-30","close":339357.4062},{"date":"2021-03-31","close":344744.0},{"date":"2021-04-01","close":349681.75},{"date":"2021-04-02","close":351926.1875},{"date":"2021-04-05","close":353272.8125},{"date":"2021-04-06","close":349232.875},{"date":"2021-04-07","close":351028.4062},{"date":"2021-04-08","close":346090.6562},{"date":"2021-04-09","close":344295.1562},{"date":"2021-04-12","close":350130.6562},{"date":"2021-04-13","close":365392.7188},{"date":"2021-04-14","close":370779.375},{"date":"2021-04-15","close":364943.8438},{"date":"2021-04-16","close":364046.0625},{"date":"2021-04-19","close":361352.75},{"date":"2021-04-20","close":360903.875},{"date":"2021-04-21","close":352375.0938},{"date":"2021-04-22","close":354619.4688},{"date":"2021-04-23","close":351926.1875},{"date":"2021-04-26","close":363597.1875},{"date":"2021-04-27","close":375268.2188},{"date":"2021-04-28","close":378859.3125},{"date":"2021-04-29","close":401303.5625},{"date":"2021-04-30","close":399956.875},{"date":"2021-05-03","close":382899.2812},{"date":"2021-05-04","close":383348.1562},{"date":"2021-05-06","close":393223.6562},{"date":"2021-05-07","close":390530.3125},{"date":"2021-05-10","close":393223.6562},{"date":"2021-05-11","close":386041.4688},{"date":"2021-05-12","close":368086.0625},{"date":"2021-05-13","close":366290.4688},{"date":"2021-05-14","close":365392.7188},{"date":"2021-05-17","close":360006.125},{"date":"2021-05-18","close":368086.0625},{"date":"2021-05-20","close":370779.375},{"date":"2021-05-21","close":366290.4688},{"date":"2021-05-24","close":369432.7188},{"date":"2021-05-25","close":373023.8125},{"date":"2021-05-26","close":347437.3438},{"date":"2021-05-27","close":331277.4375},{"date":"2021-05-28","close":343846.25},{"date":"2021-05-31","close":333970.75},{"date":"2021-06-01","close":333970.75},{"date":"2021-06-02","close":331277.4375},{"date":"2021-06-03","close":331726.3125},{"date":"2021-06-04","close":332175.2188},{"date":"2021-06-07","close":332175.2188},{"date":"2021-06-08","close":329930.7812},{"date":"2021-06-09","close":326339.7188},{"date":"2021-06-10","close":332175.2188},{"date":"2021-06-11","close":340255.1562},{"date":"2021-06-14","close":341601.8125},{"date":"2021-06-15","close":340255.1562},{"date":"2021-06-16","close":336664.0625},{"date":"2021-06-17","close":342948.5},{"date":"2021-06-18","close":338459.5938},{"date":"2021-06-21","close":333970.75},{"date":"2021-06-22","close":340255.1562},{"date":"2021-06-23","close":340255.1562},{"date":"2021-06-24","close":338010.7188},{"date":"2021-06-25","close":341601.8125},{"date":"2021-06-28","close":338908.5},{"date":"2021-06-29","close":342948.5},{"date":"2021-06-30","close":344295.1562},{"date":"2021-07-01","close":346090.6562},{"date":"2021-07-02","close":342050.6875},{"date":"2021-07-05","close":342948.5},{"date":"2021-07-06","close":344744.0},{"date":"2021-07-07","close":346539.5625},{"date":"2021-07-08","close":343397.375},{"date":"2021-07-09","close":334868.5312},{"date":"2021-07-12","close":343846.25},{"date":"2021-07-13","close":343397.375},{"date":"2021-07-14","close":345192.9062},{"date":"2021-07-15","close":338010.7188},{"date":"2021-07-16","close":341152.9375},{"date":"2021-07-19","close":341152.9375},{"date":"2021-07-20","close":340704.0625},{"date":"2021-07-21","close":337112.9688},{"date":"2021-07-22","close":342050.6875},{"date":"2021-07-23","close":341152.9375},{"date":"2021-07-26","close":338459.5938},{"date":"2021-07-27","close":339806.2812},{"date":"2021-07-28","close":339806.2812},{"date":"2021-07-29","close":340255.1562},{"date":"2021-07-30","close":343397.375},{"date":"2021-08-02","close":348335.0938},{"date":"2021-08-03","close":348784.0},{"date":"2021-08-04","close":348335.0938},{"date":"2021-08-05","close":349681.75},{"date":"2021-08-06","close":347886.25},{"date":"2021-08-09","close":344295.1562},{"date":"2021-08-10","close":344744.0},{"date":"2021-08-11","close":344295.1562},{"date":"2021-08-12","close":350130.6562},{"date":"2021-08-13","close":357312.7812},{"date":"2021-08-17","close":357761.6562},{"date":"2021-08-18","close":358210.5312},{"date":"2021-08-19","close":360006.125},{"date":"2021-08-20","close":359108.3125},{"date":"2021-08-23","close":321850.8438},{"date":"2021-08-24","close":328584.125},{"date":"2021-08-25","close":330379.6562},{"date":"2021-08-26","close":324993.0312},{"date":"2021-08-27","close":319606.4375},{"date":"2021-08-30","close":313770.9062},{"date":"2021-08-31","close":310628.75},{"date":"2021-09-01","close":299406.5625},{"date":"2021-09-02","close":298059.9375},{"date":"2021-09-03","close":303446.5625},{"date":"2021-09-06","close":311077.625},{"date":"2021-09-07","close":316015.3438},{"date":"2021-09-08","close":320953.0625},{"date":"2021-09-09","close":319157.5625},{"date":"2021-09-10","close":320504.1875},{"date":"2021-09-13","close":317361.9688},{"date":"2021-09-14","close":310179.8438},{"date":"2021-09-15","close":309730.9688},{"date":"2021-09-16","close":307935.4062},{"date":"2021-09-17","close":303446.5625},{"date":"2021-09-23","close":318259.7812},{"date":"2021-09-24","close":322299.75},{"date":"2021-09-27","close":335317.4062},{"date":"2021-09-28","close":345192.9062},{"date":"2021-09-29","close":338010.7188},{"date":"2021-09-30","close":337112.9688},{"date":"2021-10-01","close":338459.5938},{"date":"2021-10-05","close":332175.2188},{"date":"2021-10-06","close":329930.7812},{"date":"2021-10-07","close":322299.75},{"date":"2021-10-08","close":327686.3438},{"date":"2021-10-12","close":337561.8438},{"date":"2021-10-13","close":344744.0},{"date":"2021-10-14","close":355068.375},{"date":"2021-10-15","close":358659.4375},{"date":"2021-10-18","close":358659.4375},{"date":"2021-10-19","close":362250.5312},{"date":"2021-10-20","close":364943.8438},{"date":"2021-10-21","close":354170.5938},{"date":"2021-10-22","close":347437.3438},{"date":"2021-10-25","close":350579.5312},{"date":"2021-10-26","close":359108.3125},{"date":"2021-10-27","close":350579.5312},{"date":"2021-10-28","close":352375.0938},{"date":"2021-10-29","close":344295.1562},{"date":"2021-11-01","close":337112.9688},{"date":"2021-11-02","close":338908.5},{"date":"2021-11-03","close":322748.625},{"date":"2021-11-04","close":324993.0312},{"date":"2021-11-05","close":326339.7188},{"date":"2021-11-08","close":319157.5625},{"date":"2021-11-09","close":314668.6875},{"date":"2021-11-10","close":307037.6562},{"date":"2021-11-11","close":317810.875},{"date":"2021-11-12","close":330828.5625},{"date":"2021-11-15","close":324993.0312},{"date":"2021-11-16","close":334868.5312},{"date":"2021-11-17","close":326788.5938},{"date":"2021-11-18","close":333072.9688},{"date":"2021-11-19","close":331726.3125},{"date":"2021-11-22","close":334868.5312},{"date":"2021-11-23","close":332175.2188},{"date":"2021-11-24","close":326339.7188},{"date":"2021-11-25","close":318708.6562},{"date":"2021-11-26","close":307037.6562},{"date":"2021-11-29","close":305242.0938},{"date":"2021-11-30","close":289980.0},{"date":"2021-12-01","close":300304.3438},{"date":"2021-12-02","close":307486.5312},{"date":"2021-12-03","close":302997.6562},{"date":"2021-12-06","close":299855.4688},{"date":"2021-12-07","close":304344.3125},{"date":"2021-12-08","close":313322.0312},{"date":"2021-12-09","close":308833.1875},{"date":"2021-12-10","close":304793.1875},{"date":"2021-12-13","close":300304.3438},{"date":"2021-12-14","close":289082.25},{"date":"2021-12-15","close":289980.0},{"date":"2021-12-16","close":289980.0},{"date":"2021-12-17","close":284593.3438},{"date":"2021-12-20","close":269780.1562},{"date":"2021-12-21","close":263495.75},{"date":"2021-12-22","close":257660.25},{"date":"2021-12-23","close":265740.1875},{"date":"2021-12-24","close":265740.1875},{"date":"2021-12-27","close":268433.5},{"date":"2021-12-28","close":273371.2188},{"date":"2021-12-29","close":275754.875},{"date":"2021-12-30","close":268276.75},{"date":"2022-01-03","close":286500.0},{"date":"2022-01-04","close":275287.5},{"date":"2022-01-05","close":280428.6875},{"date":"2022-01-06","close":285569.875},{"date":"2022-01-07","close":294917.5},{"date":"2022-01-10","close":293515.3438},{"date":"2022-01-11","close":301460.8438},{"date":"2022-01-12","close":319221.3125},{"date":"2022-01-13","close":315014.875},{"date":"2022-01-14","close":302863.0},{"date":"2022-01-17","close":295852.25},{"date":"2022-01-18","close":299123.9375},{"date":"2022-01-19","close":289308.9375},{"date":"2022-01-20","close":303330.3438},{"date":"2022-01-21","close":308004.1562},{"date":"2022-01-24","close":298189.1562},{"date":"2022-01-25","close":290243.6875},{"date":"2022-01-26","close":290243.6875},{"date":"2022-01-27","close":271548.4688},{"date":"2022-01-28","close":282765.5938},{"date":"2022-02-03","close":288841.5312},{"date":"2022-02-04","close":294450.125},{"date":"2022-02-07","close":288374.1875},{"date":"2022-02-08","close":288374.1875},{"date":"2022-02-09","close":288374.1875},{"date":"2022-02-10","close":302863.0},{"date":"2022-02-11","close":298656.5312},{"date":"2022-02-14","close":292580.625},{"date":"2022-02-15","close":285569.875},{"date":"2022-02-16","close":288841.5312},{"date":"2022-02-17","close":293047.9688},{"date":"2022-02-18","close":291645.8125},{"date":"2022-02-21","close":291645.8125},{"date":"2022-02-22","close":291645.8125},{"date":"2022-02-23","close":291645.8125},{"date":"2022-02-24","close":256124.8438},{"date":"2022-02-25","close":256124.8438},{"date":"2022-02-28","close":256124.8438},{"date":"2022-03-02","close":251451.0312},{"date":"2022-03-03","close":254722.7188},{"date":"2022-03-04","close":254722.7188},{"date":"2022-03-07","close":238831.75},{"date":"2022-03-08","close":234157.9531},{"date":"2022-03-10","close":234157.9531},{"date":"2022-03-11","close":237897.0},{"date":"2022-03-14","close":231821.0469},{"date":"2022-03-15","close":231821.0469},{"date":"2022-03-16","close":225277.7031},{"date":"2022-03-17","close":225277.7031},{"date":"2022-03-18","close":234157.9531},{"date":"2022-03-21","close":234157.9531},{"date":"2022-03-22","close":235560.0938},{"date":"2022-03-23","close":242103.4219},{"date":"2022-03-24","close":250048.9062},{"date":"2022-03-25","close":247244.6094},{"date":"2022-03-28","close":250516.2812},{"date":"2022-03-29","close":251918.4219},{"date":"2022-03-30","close":250516.2812},{"date":"2022-03-31","close":255190.1094},{"date":"2022-04-01","close":254722.7188},{"date":"2022-04-04","close":248646.7656},{"date":"2022-04-05","close":247244.6094},{"date":"2022-04-06","close":250048.9062},{"date":"2022-04-07","close":239766.5312},{"date":"2022-04-08","close":244907.7031},{"date":"2022-04-11","close":241636.0469},{"date":"2022-04-12","close":243505.5781},{"date":"2022-04-13","close":246309.8594},{"date":"2022-04-14","close":247711.9844},{"date":"2022-04-15","close":243972.9531},{"date":"2022-04-18","close":239766.5312},{"date":"2022-04-19","close":240233.9062},{"date":"2022-04-20","close":240233.9062},{"date":"2022-04-21","close":239299.1406},{"date":"2022-04-22","close":234625.3281},{"date":"2022-04-25","close":230886.2812},{"date":"2022-04-26","close":226212.4844},{"date":"2022-04-27","close":217799.625},{"date":"2022-04-28","close":229016.7656},{"date":"2022-04-29","close":233690.5625},{"date":"2022-05-02","close":237897.0},{"date":"2022-05-03","close":238364.375},{"date":"2022-05-04","close":238364.375},{"date":"2022-05-06","close":239299.1406},{"date":"2022-05-09","close":255000.0},{"date":"2022-05-10","close":232755.8125},{"date":"2022-05-11","close":237897.0},{"date":"2022-05-12","close":228549.3906},{"date":"2022-05-13","close":232755.8125},{"date":"2022-05-16","close":236962.25},{"date":"2022-05-17","close":233223.1875},{"date":"2022-05-18","close":236027.4688},{"date":"2022-05-19","close":233223.1875},{"date":"2022-05-20","close":247244.6094},{"date":"2022-05-23","close":243972.9531},{"date":"2022-05-24","close":245842.4844},{"date":"2022-05-25","close":249114.1562},{"date":"2022-05-26","close":250983.6719},{"date":"2022-05-27","close":257527.0312},{"date":"2022-05-30","close":259396.5469},{"date":"2022-05-31","close":272950.5938},{"date":"2022-06-02","close":270146.2812},{"date":"2022-06-03","close":269211.5312},{"date":"2022-06-07","close":260798.6562},{"date":"2022-06-08","close":268276.75},{"date":"2022-06-09","close":264537.7188},{"date":"2022-06-10","close":257059.625},{"date":"2022-06-13","close":247711.9844},{"date":"2022-06-14","close":252853.1875},{"date":"2022-06-15","close":248179.375},{"date":"2022-06-16","close":255190.1094},{"date":"2022-06-17","close":257059.625},{"date":"2022-06-20","close":248179.375},{"date":"2022-06-21","close":253320.5938},{"date":"2022-06-22","close":240701.2812},{"date":"2022-06-23","close":238831.75},{"date":"2022-06-24","close":239299.1406},{"date":"2022-06-27","close":240701.2812},{"date":"2022-06-28","close":247244.6094},{"date":"2022-06-29","close":235092.7188},{"date":"2022-06-30","close":224810.3125},{"date":"2022-07-01","close":222006.0469},{"date":"2022-07-04","close":223408.1875},{"date":"2022-07-05","close":225745.0781},{"date":"2022-07-06","close":222006.0469},{"date":"2022-07-07","close":224342.9531},{"date":"2022-07-08","close":237897.0},{"date":"2022-07-11","close":231353.6562},{"date":"2022-07-12","close":222940.7969},{"date":"2022-07-13","close":222473.4219},{"date":"2022-07-14","close":233223.1875},{"date":"2022-07-15","close":229016.7656},{"date":"2022-07-18","close":228549.3906},{"date":"2022-07-19","close":233690.5625},{"date":"2022-07-20","close":238831.75},{"date":"2022-07-21","close":251918.4219},{"date":"2022-07-22","close":253320.5938},{"date":"2022-07-25","close":248179.375},{"date":"2022-07-26","close":249581.5312},{"date":"2022-07-27","close":249581.5312},{"date":"2022-07-28","close":268276.75},{"date":"2022-07-29","close":272015.8125},{"date":"2022-08-01","close":274820.1562},{"date":"2022-08-02","close":277624.375},{"date":"2022-08-03","close":279026.5312},{"date":"2022-08-04","close":276689.625},{"date":"2022-08-05","close":286504.625},{"date":"2022-08-08","close":293515.3438},{"date":"2022-08-09","close":302863.0},{"date":"2022-08-10","close":295384.8438},{"date":"2022-08-11","close":303330.3438},{"date":"2022-08-12","close":302395.5938},{"date":"2022-08-16","close":295852.25},{"date":"2022-08-17","close":294917.5},{"date":"2022-08-18","close":296319.625},{"date":"2022-08-19","close":288374.1875},{"date":"2022-08-22","close":283700.375},{"date":"2022-08-23","close":286972.0},{"date":"2022-08-24","close":276689.625},{"date":"2022-08-25","close":274352.7188},{"date":"2022-08-26","close":274352.7188},{"date":"2022-08-29","close":266407.2812},{"date":"2022-08-30","close":271081.0625},{"date":"2022-08-31","close":281363.4688},{"date":"2022-09-01","close":273885.3125},{"date":"2022-09-02","close":270613.6875},{"date":"2022-09-05","close":270613.6875},{"date":"2022-09-06","close":268744.1562},{"date":"2022-09-07","close":275754.875},{"date":"2022-09-08","close":276689.625},{"date":"2022-09-13","close":282765.5938},{"date":"2022-09-14","close":280896.0625},{"date":"2022-09-15","close":280428.6875},{"date":"2022-09-16","close":272950.5938},{"date":"2022-09-19","close":268744.1562},{"date":"2022-09-20","close":268276.75},{"date":"2022-09-21","close":267809.4062},{"date":"2022-09-22","close":265472.4688},{"date":"2022-09-23","close":257059.625},{"date":"2022-09-26","close":243972.9531},{"date":"2022-09-27","close":241636.0469},{"date":"2022-09-28","close":235092.7188},{"date":"2022-09-29","close":239766.5312},{"date":"2022-09-30","close":235560.0938},{"date":"2022-10-04","close":243038.1875},{"date":"2022-10-05","close":247244.6094},{"date":"2022-10-06","close":251451.0312},{"date":"2022-10-07","close":261266.0469},{"date":"2022-10-11","close":258461.7656},{"date":"2022-10-12","close":253787.9531},{"date":"2022-10-13","close":252385.7969},{"date":"2022-10-14","close":249581.5312},{"date":"2022-10-17","close":250048.9062},{"date":"2022-10-18","close":260331.2656},{"date":"2022-10-19","close":263602.9688},{"date":"2022-10-20","close":260798.6562},{"date":"2022-10-21","close":256124.8438},{"date":"2022-10-24","close":256592.2344},{"date":"2022-10-25","close":250983.6719},{"date":"2022-10-26","close":253787.9531},{"date":"2022-10-27","close":264070.3438},{"date":"2022-10-28","close":268276.75},{"date":"2022-10-31","close":270146.2812},{"date":"2022-11-01","close":295852.25},{"date":"2022-11-02","close":294917.5},{"date":"2022-11-03","close":294450.125},{"date":"2022-11-04","close":298189.1562},{"date":"2022-11-07","close":300526.0625},{"date":"2022-11-08","close":298189.1562},{"date":"2022-11-09","close":307536.8125},{"date":"2022-11-10","close":301928.2188},{"date":"2022-11-11","close":310808.4688},{"date":"2022-11-14","close":313145.375},{"date":"2022-11-15","close":306134.6562},{"date":"2022-11-16","close":306602.0},{"date":"2022-11-17","close":294917.5},{"date":"2022-11-18","close":300526.0625},{"date":"2022-11-21","close":298656.5312},{"date":"2022-11-22","close":297721.7812},{"date":"2022-11-23","close":298189.1562},{"date":"2022-11-24","close":308938.9062},{"date":"2022-11-25","close":312210.5938},{"date":"2022-11-28","close":310341.0625},{"date":"2022-11-29","close":309406.3438},{"date":"2022-11-30","close":313145.375},{"date":"2022-12-01","close":304265.0938},{"date":"2022-12-02","close":296787.0312},{"date":"2022-12-05","close":290711.0312},{"date":"2022-12-06","close":290711.0312},{"date":"2022-12-07","close":286504.625},{"date":"2022-12-08","close":282298.1875},{"date":"2022-12-09","close":270146.2812},{"date":"2022-12-12","close":275754.875},{"date":"2022-12-13","close":274352.7188},{"date":"2022-12-14","close":277624.375},{"date":"2022-12-15","close":281363.4688},{"date":"2022-12-16","close":285102.4688},{"date":"2022-12-19","close":283700.375},{"date":"2022-12-20","close":283700.375},{"date":"2022-12-21","close":277157.0312},{"date":"2022-12-22","close":283700.375},{"date":"2022-12-23","close":276689.625},{"date":"2022-12-26","close":276222.25},{"date":"2022-12-27","close":277624.375},{"date":"2022-12-28","close":272351.5312},{"date":"2022-12-29","close":268481.5312},{"date":"2023-01-02","close":271384.0312},{"date":"2023-01-03","close":265095.25},{"date":"2023-01-04","close":266062.75},{"date":"2023-01-05","close":265579.0},{"date":"2023-01-06","close":271867.75},{"date":"2023-01-09","close":280091.5625},{"date":"2023-01-10","close":277672.7812},{"date":"2023-01-11","close":286380.2812},{"date":"2023-01-12","close":284929.0625},{"date":"2023-01-13","close":287347.75},{"date":"2023-01-16","close":286864.0312},{"date":"2023-01-17","close":281542.7812},{"date":"2023-01-18","close":276705.2812},{"date":"2023-01-19","close":278640.25},{"date":"2023-01-20","close":276705.2812},{"date":"2023-01-25","close":285412.7812},{"date":"2023-01-26","close":296055.3125},{"date":"2023-01-27","close":298957.7812},{"date":"2023-01-30","close":295571.5312},{"date":"2023-01-31","close":295571.5312},{"date":"2023-02-01","close":299925.3125},{"date":"2023-02-02","close":291701.5312},{"date":"2023-02-03","close":287831.5},{"date":"2023-02-06","close":282026.5312},{"date":"2023-02-07","close":287347.75},{"date":"2023-02-08","close":287347.75},{"date":"2023-02-09","close":292669.0312},{"date":"2023-02-10","close":290250.2812},{"date":"2023-02-13","close":290250.2812},{"date":"2023-02-14","close":295087.7812},{"date":"2023-02-15","close":297506.5312},{"date":"2023-02-16","close":310567.7812},{"date":"2023-02-17","close":303311.5312},{"date":"2023-02-20","close":297506.5312},{"date":"2023-02-21","close":303311.5312},{"date":"2023-02-22","close":294120.2812},{"date":"2023-02-23","close":294120.2812},{"date":"2023-02-24","close":290250.2812},{"date":"2023-02-27","close":281542.7812},{"date":"2023-02-28","close":284445.3125},{"date":"2023-03-02","close":288315.2812},{"date":"2023-03-03","close":293152.7812},{"date":"2023-03-06","close":302344.0625},{"date":"2023-03-07","close":307181.5625},{"date":"2023-03-08","close":304279.0625},{"date":"2023-03-09","close":295087.7812},{"date":"2023-03-10","close":292185.2812},{"date":"2023-03-13","close":293152.7812},{"date":"2023-03-14","close":286864.0312},{"date":"2023-03-15","close":293152.7812},{"date":"2023-03-16","close":293636.5625},{"date":"2023-03-17","close":283477.75},{"date":"2023-03-20","close":282026.5312},{"date":"2023-03-21","close":279607.75},{"date":"2023-03-22","close":286864.0312},{"date":"2023-03-23","close":291217.7812},{"date":"2023-03-24","close":290250.2812},{"date":"2023-03-27","close":291701.5312},{"date":"2023-03-28","close":289282.8125},{"date":"2023-03-29","close":292185.2812},{"date":"2023-03-30","close":295571.5312},{"date":"2023-03-31","close":300409.0625},{"date":"2023-04-03","close":307665.2812},{"date":"2023-04-04","close":312986.5625},{"date":"2023-04-05","close":316856.5625},{"date":"2023-04-06","close":307665.2812},{"date":"2023-04-07","close":310567.7812},{"date":"2023-04-10","close":330401.5625},{"date":"2023-04-11","close":370069.125},{"date":"2023-04-12","close":364747.8438},{"date":"2023-04-13","close":371036.5938},{"date":"2023-04-14","close":370069.125},{"date":"2023-04-17","close":397642.875},{"date":"2023-04-18","close":427635.4062},{"date":"2023-04-19","close":416025.4062},{"date":"2023-04-20","close":399577.9062},{"date":"2023-04-21","close":380711.625},{"date":"2023-04-24","close":368134.125},{"date":"2023-04-25","close":357007.875},{"date":"2023-04-26","close":357007.875},{"date":"2023-04-27","close":371520.375},{"date":"2023-04-28","close":377325.375},{"date":"2023-05-02","close":377325.375},{"date":"2023-05-03","close":366682.8438},{"date":"2023-05-04","close":369585.375},{"date":"2023-05-08","close":371036.5938},{"date":"2023-05-09","close":364264.0938},{"date":"2023-05-10","close":355072.8125},{"date":"2023-05-11","close":353137.8438},{"date":"2023-05-12","close":351686.625},{"date":"2023-05-15","close":346365.3125},{"date":"2023-05-16","close":353137.8438},{"date":"2023-05-17","close":365231.625},{"date":"2023-05-18","close":362812.8438},{"date":"2023-05-19","close":356524.125},{"date":"2023-05-22","close":357007.875},{"date":"2023-05-23","close":359426.5938},{"date":"2023-05-24","close":361361.625},{"date":"2023-05-25","close":354589.0938},{"date":"2023-05-26","close":350719.0625},{"date":"2023-05-30","close":353137.8438},{"date":"2023-05-31","close":349267.8438},{"date":"2023-06-01","close":353137.8438},{"date":"2023-06-02","close":366682.8438},{"date":"2023-06-05","close":366199.0938},{"date":"2023-06-07","close":372971.5938},{"date":"2023-06-08","close":372971.5938},{"date":"2023-06-09","close":374906.625},{"date":"2023-06-12","close":375390.375},{"date":"2023-06-13","close":372004.125},{"date":"2023-06-14","close":361361.625},{"date":"2023-06-15","close":357975.3438},{"date":"2023-06-16","close":372004.125},{"date":"2023-06-19","close":374422.875},{"date":"2023-06-20","close":369585.375},{"date":"2023-06-21","close":365231.625},{"date":"2023-06-22","close":363780.375},{"date":"2023-06-23","close":357975.3438},{"date":"2023-06-26","close":360394.0938},{"date":"2023-06-27","close":354589.0938},{"date":"2023-06-28","close":341527.8125},{"date":"2023-06-29","close":340076.5938},{"date":"2023-06-30","close":340560.3438},{"date":"2023-07-03","close":360877.875},{"date":"2023-07-04","close":357975.3438},{"date":"2023-07-05","close":364264.0938},{"date":"2023-07-06","close":360394.0938},{"date":"2023-07-07","close":355072.8125},{"date":"2023-07-10","close":350235.3438},{"date":"2023-07-11","close":353137.8438},{"date":"2023-07-12","close":353137.8438},{"date":"2023-07-13","close":356040.3438},{"date":"2023-07-14","close":356524.125},{"date":"2023-07-17","close":351686.625},{"date":"2023-07-18","close":365231.625},{"date":"2023-07-19","close":375390.375},{"date":"2023-07-20","close":384097.9062},{"date":"2023-07-21","close":396675.4062},{"date":"2023-07-24","close":431505.4062},{"date":"2023-07-25","close":426667.9062},{"date":"2023-07-26","close":405866.6562},{"date":"2023-07-27","close":365715.375},{"date":"2023-07-28","close":375390.375},{"date":"2023-07-31","close":379744.125},{"date":"2023-08-01","close":380711.625},{"date":"2023-08-02","close":367650.375},{"date":"2023-08-03","close":371036.5938},{"date":"2023-08-04","close":363780.375},{"date":"2023-08-07","close":350235.3438},{"date":"2023-08-08","close":355072.8125},{"date":"2023-08-09","close":360394.0938},{"date":"2023-08-10","close":355556.5938},{"date":"2023-08-11","close":346849.0625},{"date":"2023-08-14","close":335722.8438},{"date":"2023-08-16","close":326531.5625},{"date":"2023-08-17","close":331852.8438},{"date":"2023-08-18","close":323629.0625},{"date":"2023-08-21","close":324112.8125},{"date":"2023-08-22","close":328950.3125},{"date":"2023-08-23","close":324112.8125},{"date":"2023-08-24","close":327015.3125},{"date":"2023-08-25","close":330885.3125},{"date":"2023-08-28","close":330885.3125},{"date":"2023-08-29","close":331852.8438},{"date":"2023-08-30","close":333787.8438},{"date":"2023-08-31","close":330401.5625},{"date":"2023-09-01","close":326047.8125},{"date":"2023-09-04","close":332336.5625},{"date":"2023-09-05","close":335722.8438},{"date":"2023-09-06","close":325080.3438},{"date":"2023-09-07","close":321210.3125},{"date":"2023-09-08","close":320726.5938},{"date":"2023-09-11","close":315405.2812},{"date":"2023-09-12","close":305730.2812},{"date":"2023-09-13","close":297990.3125},{"date":"2023-09-14","close":303311.5312},{"date":"2023-09-15","close":309600.3125},{"date":"2023-09-18","close":308632.8125},{"date":"2023-09-19","close":300892.7812},{"date":"2023-09-20","close":311535.3125},{"date":"2023-09-21","close":304762.8125},{"date":"2023-09-22","close":306697.7812},{"date":"2023-09-25","close":297022.7812},{"date":"2023-09-26","close":301376.5312},{"date":"2023-09-27","close":301860.2812},{"date":"2023-10-04","close":298957.7812},{"date":"2023-10-05","close":307665.2812},{"date":"2023-10-06","close":305730.2812},{"date":"2023-10-10","close":305246.5625},{"date":"2023-10-11","close":323629.0625},{"date":"2023-10-12","close":327015.3125},{"date":"2023-10-13","close":322177.8125},{"date":"2023-10-16","close":312019.0625},{"date":"2023-10-17","close":312502.8125},{"date":"2023-10-18","close":309600.3125},{"date":"2023-10-19","close":303311.5312},{"date":"2023-10-20","close":292185.2812},{"date":"2023-10-23","close":288315.2812},{"date":"2023-10-24","close":296055.3125},{"date":"2023-10-25","close":283961.5312},{"date":"2023-10-26","close":267514.0},{"date":"2023-10-27","close":272835.2812},{"date":"2023-10-30","close":277189.0312},{"date":"2023-10-31","close":271384.0312},{"date":"2023-11-01","close":272351.5312},{"date":"2023-11-02","close":286380.2812},{"date":"2023-11-03","close":295571.5312},{"date":"2023-11-06","close":319759.0625},{"date":"2023-11-07","close":304279.0625},{"date":"2023-11-08","close":292185.2812},{"date":"2023-11-09","close":285412.7812},{"date":"2023-11-10","close":280575.2812},{"date":"2023-11-13","close":278640.25},{"date":"2023-11-14","close":284445.3125},{"date":"2023-11-15","close":292185.2812},{"date":"2023-11-16","close":290250.2812},{"date":"2023-11-17","close":289282.8125},{"date":"2023-11-20","close":293636.5625},{"date":"2023-11-21","close":295571.5312},{"date":"2023-11-22","close":294604.0312},{"date":"2023-11-23","close":300892.7812},{"date":"2023-11-24","close":301860.2812},{"date":"2023-11-27","close":298474.0625},{"date":"2023-11-28","close":300409.0625},{"date":"2023-11-29","close":303311.5312},{"date":"2023-11-30","close":298957.7812},{"date":"2023-12-01","close":294604.0312},{"date":"2023-12-04","close":288315.2812},{"date":"2023-12-05","close":283477.75},{"date":"2023-12-06","close":283477.75},{"date":"2023-12-07","close":288315.2812},{"date":"2023-12-08","close":292185.2812},{"date":"2023-12-11","close":291701.5312},{"date":"2023-12-12","close":294120.2812},{"date":"2023-12-13","close":290250.2812},{"date":"2023-12-14","close":291217.7812},{"date":"2023-12-15","close":299925.3125},{"date":"2023-12-18","close":305246.5625},{"date":"2023-12-19","close":308149.0625},{"date":"2023-12-20","close":313954.0625},{"date":"2023-12-21","close":313470.3125},{"date":"2023-12-22","close":307665.2812},{"date":"2023-12-26","close":303795.3125},{"date":"2023-12-27","close":302376.375},{"date":"2023-12-28","close":304333.5312},{"date":"2024-01-02","close":297483.5625},{"date":"2024-01-03","close":291612.1875},{"date":"2024-01-04","close":290633.625},{"date":"2024-01-05","close":295526.4375},{"date":"2024-01-08","close":295526.4375},{"date":"2024-01-09","close":293080.0312},{"date":"2024-01-10","close":289655.0312},{"date":"2024-01-11","close":292101.4375},{"date":"2024-01-12","close":291122.875},{"date":"2024-01-15","close":286719.375},{"date":"2024-01-16","close":282315.8125},{"date":"2024-01-17","close":273508.7188},{"date":"2024-01-18","close":269594.4688},{"date":"2024-01-19","close":263233.8125},{"date":"2024-01-22","close":250023.1875},{"date":"2024-01-23","close":252958.8906},{"date":"2024-01-24","close":260298.1094},{"date":"2024-01-25","close":256383.8594},{"date":"2024-01-26","close":265190.9375},{"date":"2024-01-29","close":270083.7812},{"date":"2024-01-30","close":264212.375},{"date":"2024-01-31","close":266169.5},{"date":"2024-02-01","close":269594.4688},{"date":"2024-02-02","close":281826.5312},{"date":"2024-02-05","close":284272.9688},{"date":"2024-02-06","close":276444.4375},{"date":"2024-02-07","close":279380.0938},{"date":"2024-02-08","close":287208.625},{"date":"2024-02-13","close":287697.9062},{"date":"2024-02-14","close":285251.5},{"date":"2024-02-15","close":294058.5938},{"date":"2024-02-16","close":306779.9375},{"date":"2024-02-19","close":311672.75},{"date":"2024-02-20","close":319011.9688},{"date":"2024-02-21","close":317054.8438},{"date":"2024-02-22","close":315097.7188},{"date":"2024-02-23","close":308247.7812},{"date":"2024-02-26","close":301397.8125},{"date":"2024-02-27","close":298462.125},{"date":"2024-02-28","close":297972.8438},{"date":"2024-02-29","close":293569.2812},{"date":"2024-03-04","close":302376.375},{"date":"2024-03-05","close":299929.9688},{"date":"2024-03-06","close":293569.2812},{"date":"2024-03-07","close":297483.5625},{"date":"2024-03-08","close":298462.125},{"date":"2024-03-11","close":291122.875},{"date":"2024-03-12","close":297483.5625},{"date":"2024-03-13","close":299440.6875},{"date":"2024-03-14","close":304333.5312},{"date":"2024-03-15","close":291122.875},{"date":"2024-03-18","close":295526.4375},{"date":"2024-03-19","close":295037.1562},{"date":"2024-03-20","close":294547.875},{"date":"2024-03-21","close":295526.4375},{"date":"2024-03-22","close":296505.0},{"date":"2024-03-25","close":301397.8125},{"date":"2024-03-26","close":302376.375},{"date":"2024-03-27","close":297972.8438},{"date":"2024-03-28","close":293569.2812},{"date":"2024-03-29","close":290144.3438},{"date":"2024-04-01","close":283294.375},{"date":"2024-04-02","close":276444.4375},{"date":"2024-04-03","close":265190.9375},{"date":"2024-04-04","close":270083.7812},{"date":"2024-04-05","close":265190.9375},{"date":"2024-04-08","close":257362.4219},{"date":"2024-04-09","close":255405.2969},{"date":"2024-04-11","close":252469.5938},{"date":"2024-04-12","close":253448.1719},{"date":"2024-04-15","close":248066.0625},{"date":"2024-04-16","close":238769.7031},{"date":"2024-04-17","close":236323.2969},{"date":"2024-04-18","close":242194.6875},{"date":"2024-04-19","close":238280.4219},{"date":"2024-04-22","close":248555.3438},{"date":"2024-04-23","close":250023.1875},{"date":"2024-04-24","close":254426.7188},{"date":"2024-04-25","close":253448.1719},{"date":"2024-04-26","close":252958.8906},{"date":"2024-04-29","close":263723.0938},{"date":"2024-04-30","close":262255.25},{"date":"2024-05-02","close":259808.8438},{"date":"2024-05-03","close":256873.1406},{"date":"2024-05-07","close":255405.2969},{"date":"2024-05-08","close":263723.0938},{"date":"2024-05-09","close":259319.5625},{"date":"2024-05-10","close":255894.5781},{"date":"2024-05-13","close":251491.0312},{"date":"2024-05-14","close":257362.4219},{"date":"2024-05-16","close":254916.0156},{"date":"2024-05-17","close":253448.1719},{"date":"2024-05-20","close":252469.5938},{"date":"2024-05-21","close":247576.7812},{"date":"2024-05-22","close":246598.2188},{"date":"2024-05-23","close":250512.4844},{"date":"2024-05-24","close":253937.4531},{"date":"2024-05-27","close":255894.5781},{"date":"2024-05-28","close":248555.3438},{"date":"2024-05-29","close":238280.4219},{"date":"2024-05-30","close":231430.4688},{"date":"2024-05-31","close":231919.75},{"date":"2024-06-03","close":239748.2656},{"date":"2024-06-04","close":237301.8438},{"date":"2024-06-05","close":248555.3438},{"date":"2024-06-07","close":257851.7031},{"date":"2024-06-10","close":257362.4219},{"date":"2024-06-11","close":257851.7031},{"date":"2024-06-12","close":255405.2969},{"date":"2024-06-13","close":257362.4219},{"date":"2024-06-14","close":249533.9062},{"date":"2024-06-17","close":245130.375},{"date":"2024-06-18","close":242683.9531},{"date":"2024-06-19","close":247576.7812},{"date":"2024-06-20","close":245619.6406},{"date":"2024-06-21","close":239258.9844},{"date":"2024-06-24","close":233876.875},{"date":"2024-06-25","close":233876.875},{"date":"2024-06-26","close":236323.2969},{"date":"2024-06-27","close":235344.7188},{"date":"2024-06-28","close":235834.0156},{"date":"2024-07-01","close":238769.7031},{"date":"2024-07-02","close":238769.7031},{"date":"2024-07-03","close":242194.6875},{"date":"2024-07-04","close":241216.1094},{"date":"2024-07-05","close":244641.0938},{"date":"2024-07-08","close":246108.9219},{"date":"2024-07-09","close":245130.375},{"date":"2024-07-10","close":236812.5625},{"date":"2024-07-11","close":240726.8281},{"date":"2024-07-12","close":245130.375},{"date":"2024-07-15","close":236812.5625},{"date":"2024-07-16","close":232409.0312},{"date":"2024-07-17","close":228005.4844},{"date":"2024-07-18","close":225069.8125},{"date":"2024-07-19","close":225069.8125},{"date":"2024-07-22","close":219198.4219},{"date":"2024-07-23","close":214794.875},{"date":"2024-07-24","close":211859.1875},{"date":"2024-07-25","close":219198.4219},{"date":"2024-07-26","close":214794.875},{"date":"2024-07-29","close":213327.0312},{"date":"2024-07-30","close":210880.6094},{"date":"2024-07-31","close":208434.2031},{"date":"2024-08-01","close":215773.4375},{"date":"2024-08-02","close":209412.7656},{"date":"2024-08-05","close":181817.25},{"date":"2024-08-06","close":191798.6094},{"date":"2024-08-07","close":190232.9062},{"date":"2024-08-08","close":183382.9688},{"date":"2024-08-09","close":185046.5156},{"date":"2024-08-12","close":189058.625},{"date":"2024-08-13","close":191015.7656},{"date":"2024-08-14","close":194734.3125},{"date":"2024-08-16","close":196202.1406},{"date":"2024-08-19","close":192092.1719},{"date":"2024-08-20","close":191896.4688},{"date":"2024-08-21","close":197670.0},{"date":"2024-08-22","close":202562.8125},{"date":"2024-08-23","close":202562.8125},{"date":"2024-08-26","close":205009.2188},{"date":"2024-08-27","close":205498.5156},{"date":"2024-08-28","close":201094.9844},{"date":"2024-08-29","close":211859.1875},{"date":"2024-08-30","close":211859.1875},{"date":"2024-09-02","close":217730.5625},{"date":"2024-09-03","close":213327.0312},{"date":"2024-09-04","close":206477.0781},{"date":"2024-09-05","close":206966.3594},{"date":"2024-09-06","close":197670.0},{"date":"2024-09-09","close":196202.1406},{"date":"2024-09-10","close":196202.1406},{"date":"2024-09-11","close":203541.3906},{"date":"2024-09-12","close":209412.7656},{"date":"2024-09-13","close":208923.4844},{"date":"2024-09-19","close":208434.2031},{"date":"2024-09-20","close":211369.8906},{"date":"2024-09-23","close":213816.2969},{"date":"2024-09-24","close":225069.8125},{"date":"2024-09-25","close":234855.4375},{"date":"2024-09-26","close":236323.2969},{"date":"2024-09-27","close":234366.1562},{"date":"2024-09-30","close":237301.8438},{"date":"2024-10-02","close":240726.8281},{"date":"2024-10-04","close":243662.5156},{"date":"2024-10-07","close":248066.0625},{"date":"2024-10-08","close":246108.9219},{"date":"2024-10-10","close":246108.9219},{"date":"2024-10-11","close":239748.2656},{"date":"2024-10-14","close":239748.2656},{"date":"2024-10-15","close":228984.0625},{"date":"2024-10-16","close":227026.9375},{"date":"2024-10-17","close":217730.5625},{"date":"2024-10-18","close":217241.2812},{"date":"2024-10-21","close":220666.2656},{"date":"2024-10-22","close":222623.3906},{"date":"2024-10-23","close":226048.3594},{"date":"2024-10-24","close":221644.8281},{"date":"2024-10-25","close":214305.5938},{"date":"2024-10-28","close":223601.9531},{"date":"2024-10-29","close":218219.8438},{"date":"2024-10-30","close":209902.0625},{"date":"2024-10-31","close":205498.5156},{"date":"2024-11-01","close":210391.3438},{"date":"2024-11-04","close":215773.4375},{"date":"2024-11-05","close":216752.0},{"date":"2024-11-06","close":210391.3438},{"date":"2024-11-07","close":210391.3438},{"date":"2024-11-08","close":202562.8125},{"date":"2024-11-11","close":202073.5312},{"date":"2024-11-12","close":200116.4062},{"date":"2024-11-13","close":191602.9062},{"date":"2024-11-14","close":188862.9219},{"date":"2024-11-15","close":180153.6875},{"date":"2024-11-18","close":194342.875},{"date":"2024-11-19","close":197670.0},{"date":"2024-11-20","close":198159.2812},{"date":"2024-11-21","close":200605.6875},{"date":"2024-11-22","close":207455.6406},{"date":"2024-11-25","close":207944.9219},{"date":"2024-11-26","close":204030.6719},{"date":"2024-11-27","close":198159.2812},{"date":"2024-11-28","close":199137.8438},{"date":"2024-11-29","close":185927.2188},{"date":"2024-12-02","close":183676.5312},{"date":"2024-12-03","close":184850.7969},{"date":"2024-12-04","close":177707.2812},{"date":"2024-12-05","close":175358.7344},{"date":"2024-12-06","close":173793.0156},{"date":"2024-12-09","close":162930.9688},{"date":"2024-12-10","close":175652.3125},{"date":"2024-12-11","close":173401.6094},{"date":"2024-12-12","close":174184.4531},{"date":"2024-12-13","close":173890.8906},{"date":"2024-12-16","close":170270.1875},{"date":"2024-12-17","close":161756.6875},{"date":"2024-12-18","close":162637.3906},{"date":"2024-12-19","close":157451.0156},{"date":"2024-12-20","close":159016.7031},{"date":"2024-12-23","close":158429.5625},{"date":"2024-12-24","close":157255.2812},{"date":"2024-12-26","close":153830.3125},{"date":"2024-12-27","close":154026.0312},{"date":"2024-12-30","close":155396.0156},{"date":"2025-01-02","close":150503.2031},{"date":"2025-01-03","close":157548.8594},{"date":"2025-01-06","close":157353.1406},{"date":"2025-01-07","close":156276.7344},{"date":"2025-01-08","close":158918.8438},{"date":"2025-01-09","close":156863.875},{"date":"2025-01-10","close":154417.4531},{"date":"2025-01-13","close":150992.4844},{"date":"2025-01-14","close":153830.3125},{"date":"2025-01-15","close":151971.0312},{"date":"2025-01-16","close":151188.1875},{"date":"2025-01-17","close":151481.75},{"date":"2025-01-20","close":155689.5938},{"date":"2025-01-21","close":150209.625},{"date":"2025-01-22","close":149720.3438},{"date":"2025-01-23","close":143946.8281},{"date":"2025-01-24","close":140815.4062},{"date":"2025-01-31","close":136020.4375},{"date":"2025-02-03","close":129170.4922},{"date":"2025-02-04","close":124277.6719},{"date":"2025-02-05","close":124669.1016},{"date":"2025-02-06","close":125647.6641},{"date":"2025-02-07","close":122222.6797},{"date":"2025-02-10","close":120656.9844},{"date":"2025-02-11","close":119189.1328},{"date":"2025-02-12","close":118210.5781},{"date":"2025-02-13","close":120363.4141},{"date":"2025-02-14","close":119286.9922},{"date":"2025-02-17","close":120559.1328},{"date":"2025-02-18","close":119971.9922},{"date":"2025-02-19","close":121439.8359},{"date":"2025-02-20","close":123299.1094},{"date":"2025-02-21","close":126234.7969},{"date":"2025-02-24","close":128583.3516},{"date":"2025-02-25","close":122026.9766},{"date":"2025-02-26","close":121439.8359},{"date":"2025-02-27","close":121733.4062},{"date":"2025-02-28","close":111067.0547},{"date":"2025-03-04","close":105978.5156},{"date":"2025-03-05","close":107935.6484},{"date":"2025-03-06","close":107348.5078},{"date":"2025-03-07","close":114198.4609},{"date":"2025-03-10","close":114002.7422},{"date":"2025-03-11","close":110088.4844},{"date":"2025-03-12","close":115862.0234},{"date":"2025-03-13","close":112534.9062},{"date":"2025-03-14","close":109892.7812},{"date":"2025-03-17","close":110479.9219},{"date":"2025-03-18","close":109501.3516},{"date":"2025-03-19","close":114687.7422},{"date":"2025-03-20","close":118797.7109},{"date":"2025-03-21","close":122222.6797},{"date":"2025-03-24","close":121439.8359},{"date":"2025-03-25","close":117917.0078},{"date":"2025-03-26","close":122124.8281},{"date":"2025-03-27","close":121635.5469},{"date":"2025-03-28","close":118526.8047},{"date":"2025-03-31","close":113789.6875},{"date":"2025-04-01","close":113592.3047},{"date":"2025-04-02","close":106387.9297},{"date":"2025-04-03","close":102637.7031},{"date":"2025-04-04","close":106881.375},{"date":"2025-04-07","close":100466.5234},{"date":"2025-04-08","close":100367.8281},{"date":"2025-04-09","close":97801.8906},{"date":"2025-04-10","close":106881.375},{"date":"2025-04-11","close":106782.6875},{"date":"2025-04-14","close":108657.7969},{"date":"2025-04-15","close":108657.7969},{"date":"2025-04-16","close":106782.6875},{"date":"2025-04-17","close":105993.1641},{"date":"2025-04-18","close":105401.0234},{"date":"2025-04-21","close":104216.7422},{"date":"2025-04-22","close":104611.5078},{"date":"2025-04-23","close":109447.3203},{"date":"2025-04-24","close":106881.375},{"date":"2025-04-25","close":109348.6328},{"date":"2025-04-28","close":108263.0391},{"date":"2025-04-29","close":110434.2188},{"date":"2025-04-30","close":105401.0234},{"date":"2025-05-02","close":104118.0547},{"date":"2025-05-07","close":102933.7734},{"date":"2025-05-08","close":102933.7734},{"date":"2025-05-09","close":101848.1797},{"date":"2025-05-12","close":103229.8438},{"date":"2025-05-13","close":100861.2812},{"date":"2025-05-14","close":101157.3516},{"date":"2025-05-15","close":100367.8281},{"date":"2025-05-16","close":97703.1953},{"date":"2025-05-19","close":98394.0312},{"date":"2025-05-20","close":95828.0859},{"date":"2025-05-21","close":96025.4688},{"date":"2025-05-22","close":94249.0469},{"date":"2025-05-23","close":91683.1016},{"date":"2025-05-26","close":92768.6953},{"date":"2025-05-27","close":90301.4375},{"date":"2025-05-28","close":95729.3984},{"date":"2025-05-29","close":97604.5078},{"date":"2025-05-30","close":96518.9141},{"date":"2025-06-02","close":93558.2109},{"date":"2025-06-04","close":95532.0156},{"date":"2025-06-05","close":98591.4062},{"date":"2025-06-09","close":99183.5469},{"date":"2025-06-10","close":103131.1562},{"date":"2025-06-11","close":105006.2656},{"date":"2025-06-12","close":108559.1094},{"date":"2025-06-13","close":105401.0234},{"date":"2025-06-16","close":103723.2969},{"date":"2025-06-17","close":102539.0156},{"date":"2025-06-18","close":103427.2266},{"date":"2025-06-19","close":102045.5625},{"date":"2025-06-20","close":105894.4766},{"date":"2025-06-23","close":101256.0391},{"date":"2025-06-24","close":106289.2344},{"date":"2025-06-25","close":106190.5469},{"date":"2025-06-26","close":108065.6562},{"date":"2025-06-27","close":103821.9844},{"date":"2025-06-30","close":105302.3359},{"date":"2025-07-01","close":114184.4453},{"date":"2025-07-02","close":119316.3281},{"date":"2025-07-03","close":126422.0156},{"date":"2025-07-04","close":129185.3359},{"date":"2025-07-07","close":128297.125},{"date":"2025-07-08","close":127310.2266},{"date":"2025-07-09","close":132146.0469},{"date":"2025-07-10","close":143100.6406},{"date":"2025-07-11","close":143199.3281},{"date":"2025-07-14","close":146258.7188},{"date":"2025-07-15","close":144087.5469},{"date":"2025-07-16","close":136883.1719},{"date":"2025-07-17","close":137968.75},{"date":"2025-07-18","close":139153.0312},{"date":"2025-07-21","close":147640.3906},{"date":"2025-07-22","close":147640.3906},{"date":"2025-07-23","close":147640.3906},{"date":"2025-07-24","close":154548.6875},{"date":"2025-07-25","close":155042.1406},{"date":"2025-07-28","close":158200.2344},{"date":"2025-07-29","close":154844.7656},{"date":"2025-07-30","close":152476.2031},{"date":"2025-07-31","close":149811.5625},{"date":"2025-08-01","close":145173.1406},{"date":"2025-08-04","close":144482.2969},{"date":"2025-08-05","close":149022.0469},{"date":"2025-08-06","close":150995.8438},{"date":"2025-08-07","close":147344.3125},{"date":"2025-08-08","close":138560.8906},{"date":"2025-08-11","close":138560.8906},{"date":"2025-08-12","close":136784.4688},{"date":"2025-08-13","close":137870.0625},{"date":"2025-08-14","close":138462.2031},{"date":"2025-08-18","close":135896.2656},{"date":"2025-08-19","close":137672.6875},{"date":"2025-08-20","close":140041.25},{"date":"2025-08-21","close":145173.1406},{"date":"2025-08-22","close":140929.4531},{"date":"2025-08-25","close":142015.0469},{"date":"2025-08-26","close":141817.6719},{"date":"2025-08-27","close":139843.875},{"date":"2025-08-28","close":138166.1406},{"date":"2025-08-29","close":134711.9844},{"date":"2025-09-01","close":131159.1406},{"date":"2025-09-02","close":130172.2422},{"date":"2025-09-03","close":130764.3828},{"date":"2025-09-04","close":133922.4688},{"date":"2025-09-05","close":133034.25},{"date":"2025-09-08","close":133034.25},{"date":"2025-09-09","close":139745.1719},{"date":"2025-09-10","close":136981.8594},{"date":"2025-09-11","close":137080.5469},{"date":"2025-09-12","close":137672.6875},{"date":"2025-09-15","close":140139.9375},{"date":"2025-09-16","close":138659.5938},{"date":"2025-09-17","close":140041.25},{"date":"2025-09-18","close":144581.0},{"date":"2025-09-19","close":142100.0},{"date":"2025-09-22","close":142607.1875},{"date":"2025-09-23","close":145074.4375},{"date":"2025-09-24","close":141225.5312},{"date":"2025-09-25","close":142311.125},{"date":"2025-09-26","close":138363.5156},{"date":"2025-09-29","close":137574.0},{"date":"2025-09-30","close":136488.4062},{"date":"2025-10-01","close":140139.9375},{"date":"2025-10-02","close":140337.3125},{"date":"2025-10-10","close":139547.7969},{"date":"2025-10-13","close":137475.3125},{"date":"2025-10-14","close":144284.9219},{"date":"2025-10-15","close":147146.9375},{"date":"2025-10-16","close":153167.0312},{"date":"2025-10-17","close":165207.2188},{"date":"2025-10-20","close":166786.2656},{"date":"2025-10-21","close":165700.6719},{"date":"2025-10-22","close":185142.625},{"date":"2025-10-23","close":186030.8281},{"date":"2025-10-24","close":192643.0781},{"date":"2025-10-27","close":195801.1562},{"date":"2025-10-28","close":200340.9062},{"date":"2025-10-29","close":202314.7031},{"date":"2025-10-30","close":198860.5469},{"date":"2025-10-31","close":194616.875},{"date":"2025-11-03","close":191458.7969},{"date":"2025-11-04","close":188004.6406},{"date":"2025-11-05","close":184353.1094},{"date":"2025-11-06","close":191458.7969},{"date":"2025-11-07","close":188498.0938},{"date":"2025-11-10","close":197873.6406},{"date":"2025-11-11","close":198367.0938},{"date":"2025-11-12","close":198367.0938},{"date":"2025-11-13","close":205275.4062},{"date":"2025-11-14","close":199354.0},{"date":"2025-11-17","close":196294.6094},{"date":"2025-11-18","close":189386.2969},{"date":"2025-11-19","close":188794.1562},{"date":"2025-11-20","close":190077.125},{"date":"2025-11-21","close":182576.6875},{"date":"2025-11-24","close":178530.3906},{"date":"2025-11-25","close":180997.6406},{"date":"2025-11-26","close":195307.7031},{"date":"2025-11-27","close":195702.4688},{"date":"2025-11-28","close":188399.3906},{"date":"2025-12-01","close":189386.2969},{"date":"2025-12-02","close":191360.0938},{"date":"2025-12-03","close":192544.375},{"date":"2025-12-04","close":191064.0312},{"date":"2025-12-05","close":192643.0781},{"date":"2025-12-08","close":196195.9219},{"date":"2025-12-09","close":195603.7812},{"date":"2025-12-10","close":193235.2188},{"date":"2025-12-11","close":190373.2031},{"date":"2025-12-12","close":190373.2031},{"date":"2025-12-15","close":188892.8438},{"date":"2025-12-16","close":178036.9375},{"date":"2025-12-17","close":181589.7812},{"date":"2025-12-18","close":169253.5156},{"date":"2025-12-19","close":170043.0469},{"date":"2025-12-22","close":172214.2188},{"date":"2025-12-23","close":170733.875},{"date":"2025-12-24","close":169450.9062},{"date":"2025-12-26","close":166095.4375},{"date":"2025-12-29","close":164812.4688},{"date":"2025-12-30","close":163924.25},{"date":"2026-01-02","close":158989.75},{"date":"2026-01-05","close":160667.4844},{"date":"2026-01-06","close":160864.8594},{"date":"2026-01-07","close":155930.3594},{"date":"2026-01-08","close":152081.4375},{"date":"2026-01-09","close":149712.875},{"date":"2026-01-12","close":157114.6406},{"date":"2026-01-13","close":168957.4531},{"date":"2026-01-14","close":163332.1094},{"date":"2026-01-15","close":165799.3594},{"date":"2026-01-16","close":164516.3906},{"date":"2026-01-19","close":165404.6094},{"date":"2026-01-20","close":167970.5469},{"date":"2026-01-21","close":162542.5938},{"date":"2026-01-22","close":171424.7031},{"date":"2026-01-23","close":173694.5781},{"date":"2026-01-26","close":172411.6094},{"date":"2026-01-27","close":171523.3906},{"date":"2026-01-28","close":175865.75},{"date":"2026-01-29","close":171326.0156},{"date":"2026-01-30","close":157015.9531},{"date":"2026-02-02","close":147640.3906},{"date":"2026-02-03","close":152180.125},{"date":"2026-02-04","close":155535.5938},{"date":"2026-02-05","close":153068.3438},{"date":"2026-02-06","close":151193.2344},{"date":"2026-02-09","close":153167.0312},{"date":"2026-02-10","close":156423.8125},{"date":"2026-02-11","close":156621.1875},{"date":"2026-02-12","close":161062.2344},{"date":"2026-02-13","close":156719.875},{"date":"2026-02-19","close":161259.625},{"date":"2026-02-20","close":160075.3438},{"date":"2026-02-23","close":158891.0625},{"date":"2026-02-24","close":166391.5},{"date":"2026-02-25","close":183070.125},{"date":"2026-02-26","close":182477.9844},{"date":"2026-02-27","close":198367.0938},{"date":"2026-03-03","close":172411.6094},{"date":"2026-03-04","close":146357.4219},{"date":"2026-03-05","close":157706.7812},{"date":"2026-03-06","close":157904.1562},{"date":"2026-03-09","close":143594.0938},{"date":"2026-03-10","close":150601.0938},{"date":"2026-03-11","close":156719.875},{"date":"2026-03-12","close":151489.2969},{"date":"2026-03-13","close":144877.0625},{"date":"2026-03-16","close":143100.6406},{"date":"2026-03-17","close":150601.0938},{"date":"2026-03-18","close":155140.8281},{"date":"2026-03-19","close":151291.9219},{"date":"2026-03-20","close":154746.0781},{"date":"2026-03-23","close":146949.5625},{"date":"2026-03-24","close":154548.6875},{"date":"2026-03-25","close":156423.8125},{"date":"2026-03-26","close":151587.9844},{"date":"2026-03-27","close":154450.0},{"date":"2026-03-30","close":153500.0},{"date":"2026-03-31","close":146600.0},{"date":"2026-04-01","close":153500.0},{"date":"2026-04-02","close":149900.0},{"date":"2026-04-03","close":150000.0},{"date":"2026-04-06","close":155000.0},{"date":"2026-04-07","close":158100.0},{"date":"2026-04-08","close":166000.0},{"date":"2026-04-09","close":170400.0},{"date":"2026-04-10","close":168500.0},{"date":"2026-04-13","close":164800.0},{"date":"2026-04-14","close":164800.0},{"date":"2026-04-15","close":170300.0},{"date":"2026-04-16","close":170800.0},{"date":"2026-04-17","close":171900.0},{"date":"2026-04-20","close":175600.0},{"date":"2026-04-21","close":184500.0},{"date":"2026-04-22","close":187300.0},{"date":"2026-04-23","close":186000.0},{"date":"2026-04-24","close":185500.0},{"date":"2026-04-27","close":182900.0},{"date":"2026-04-28","close":189000.0},{"date":"2026-04-29","close":194000.0},{"date":"2026-04-30","close":186700.0},{"date":"2026-05-04","close":196100.0},{"date":"2026-05-06","close":194100.0},{"date":"2026-05-07","close":193300.0},{"date":"2026-05-08","close":192800.0},{"date":"2026-05-11","close":193200.0},{"date":"2026-05-12","close":182600.0},{"date":"2026-05-13","close":182400.0},{"date":"2026-05-14","close":185800.0},{"date":"2026-05-15","close":174900.0},{"date":"2026-05-18","close":174500.0},{"date":"2026-05-19","close":167000.0},{"date":"2026-05-20","close":158600.0},{"date":"2026-05-21","close":167500.0},{"date":"2026-05-22","close":169700.0},{"date":"2026-05-26","close":167200.0},{"date":"2026-05-27","close":160300.0},{"date":"2026-05-28","close":162900.0},{"date":"2026-05-29","close":167500.0},{"date":"2026-06-01","close":169300.0},{"date":"2026-06-02","close":161600.0},{"date":"2026-06-04","close":162400.0},{"date":"2026-06-05","close":156800.0},{"date":"2026-06-08","close":145200.0},{"date":"2026-06-09","close":147800.0},{"date":"2026-06-10","close":146800.0},{"date":"2026-06-11","close":146000.0},{"date":"2026-06-12","close":156800.0},{"date":"2026-06-15","close":162400.0},{"date":"2026-06-16","close":164300.0},{"date":"2026-06-17","close":163600.0},{"date":"2026-06-18","close":154000.0},{"date":"2026-06-19","close":160000.0},{"date":"2026-06-22","close":150000.0},{"date":"2026-06-23","close":141200.0},{"date":"2026-06-24","close":140400.0},{"date":"2026-06-25","close":143700.0},{"date":"2026-06-26","close":139300.0},{"date":"2026-06-29","close":142900.0},{"date":"2026-06-30","close":137000.0},{"date":"2026-07-01","close":136200.0},{"date":"2026-07-02","close":133800.0},{"date":"2026-07-03","close":132900.0},{"date":"2026-07-06","close":129000.0},{"date":"2026-07-07","close":126300.0},{"date":"2026-07-08","close":122600.0},{"date":"2026-07-09","close":121000.0},{"date":"2026-07-10","close":124800.0},{"date":"2026-07-13","close":123400.0},{"date":"2026-07-14","close":119400.0},{"date":"2026-07-15","close":122500.0},{"date":"2026-07-16","close":120500.0},{"date":"2026-07-20","close":113600.0},{"date":"2026-07-21","close":113600.0},{"date":"2026-07-22","close":114200.0},{"date":"2026-07-23","close":122400.0},{"date":"2026-07-24","close":120600.0},{"date":"2026-07-27","close":120500.0},{"date":"2026-07-28","close":112300.0},{"date":"2026-07-29","close":107900.0},{"date":"2026-07-30","close":113500.0},{"date":"2026-07-31","close":118600.0},{"date":"2026-08-03","close":116900.0},{"date":"2026-08-04","close":121000.0},{"date":"2026-08-05","close":122000.0},{"date":"2026-08-06","close":124000.0},{"date":"2026-08-07","close":128500.0},{"date":"2026-08-10","close":128700.0},{"date":"2026-08-11","close":126700.0},{"date":"2026-08-12","close":125600.0},{"date":"2026-08-13","close":124100.0},{"date":"2026-08-14","close":126300.0},{"date":"2026-08-18","close":122300.0},{"date":"2026-08-19","close":121200.0},{"date":"2026-08-20","close":121100.0},{"date":"2026-08-21","close":118300.0},{"date":"2026-08-24","close":123600.0},{"date":"2026-08-25","close":118500.0},{"date":"2026-08-26","close":118800.0},{"date":"2026-08-27","close":123800.0},{"date":"2026-08-28","close":125100.0},{"date":"2026-08-31","close":127400.0},{"date":"2026-09-01","close":131100.0},{"date":"2026-09-02","close":122900.0},{"date":"2026-09-03","close":130000.0},{"date":"2026-09-04","close":128800.0},{"date":"2026-09-07","close":127400.0},{"date":"2026-09-08","close":126100.0},{"date":"2026-09-09","close":129200.0},{"date":"2026-09-10","close":127600.0},{"date":"2026-09-11","close":122200.0},{"date":"2026-09-14","close":121000.0},{"date":"2026-09-15","close":121000.0},{"date":"2026-09-16","close":119300.0},{"date":"2026-09-17","close":117600.0},{"date":"2026-09-18","close":121400.0},{"date":"2026-09-21","close":116900.0},{"date":"2026-09-22","close":115900.0},{"date":"2026-09-23","close":115200.0},{"date":"2026-09-28","close":115900.0},{"date":"2026-09-29","close":113200.0},{"date":"2026-09-30","close":113200.0},{"date":"2026-10-01","close":114700.0},{"date":"2026-10-02","close":116300.0},{"date":"2026-10-06","close":120900.0},{"date":"2026-10-07","close":121800.0},{"date":"2026-10-08","close":124700.0},{"date":"2026-10-12","close":115600.0},{"date":"2026-10-13","close":113800.0},{"date":"2026-10-14","close":119900.0},{"date":"2026-10-15","close":111900.0},{"date":"2026-10-16","close":116200.0},{"date":"2026-10-19","close":122000.0},{"date":"2026-10-20","close":115000.0},{"date":"2026-10-21","close":115200.0},{"date":"2026-10-22","close":109900.0},{"date":"2026-10-23","close":103800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5317.0,"foreign_net":-4939.0,"institution_net":-378.0},{"date":"2026-10-21","retail_net":-1702.0,"foreign_net":1802.0,"institution_net":-100.0},{"date":"2026-10-20","retail_net":5690.0,"foreign_net":-5648.0,"institution_net":-42.0},{"date":"2026-10-19","retail_net":708.0,"foreign_net":-975.0,"institution_net":267.0},{"date":"2026-10-16","retail_net":-2850.0,"foreign_net":2896.0,"institution_net":-46.0},{"date":"2026-10-15","retail_net":6580.0,"foreign_net":-6680.0,"institution_net":100.0},{"date":"2026-10-14","retail_net":-5714.0,"foreign_net":6418.0,"institution_net":-704.0},{"date":"2026-10-13","retail_net":-319.0,"foreign_net":-5404.0,"institution_net":5723.0},{"date":"2026-10-12","retail_net":8906.0,"foreign_net":-8890.0,"institution_net":-16.0},{"date":"2026-10-08","retail_net":13527.0,"foreign_net":-15653.0,"institution_net":2126.0},{"date":"2026-10-07","retail_net":-6609.0,"foreign_net":6642.0,"institution_net":-33.0},{"date":"2026-10-06","retail_net":-674.0,"foreign_net":-14693.0,"institution_net":15367.0},{"date":"2026-10-02","retail_net":695.0,"foreign_net":-617.0,"institution_net":-78.0},{"date":"2026-10-01","retail_net":-15.0,"foreign_net":281.0,"institution_net":-266.0},{"date":"2026-09-30","retail_net":-1794.0,"foreign_net":1976.0,"institution_net":-182.0},{"date":"2026-09-29","retail_net":10467.0,"foreign_net":-10295.0,"institution_net":-172.0},{"date":"2026-09-28","retail_net":1039.0,"foreign_net":-983.0,"institution_net":-56.0},{"date":"2026-09-23","retail_net":568.0,"foreign_net":-577.0,"institution_net":9.0},{"date":"2026-09-22","retail_net":4846.0,"foreign_net":-4354.0,"institution_net":-492.0},{"date":"2026-09-21","retail_net":18634.0,"foreign_net":-19080.0,"institution_net":446.0},{"date":"2026-09-18","retail_net":-9527.0,"foreign_net":9624.0,"institution_net":-97.0},{"date":"2026-09-17","retail_net":8995.0,"foreign_net":-8840.0,"institution_net":-155.0},{"date":"2026-09-16","retail_net":7849.0,"foreign_net":-9325.0,"institution_net":1476.0},{"date":"2026-09-15","retail_net":2895.0,"foreign_net":-7987.0,"institution_net":5092.0},{"date":"2026-09-14","retail_net":-1110.0,"foreign_net":-3990.0,"institution_net":5100.0},{"date":"2026-09-11","retail_net":7971.0,"foreign_net":-7727.0,"institution_net":-244.0},{"date":"2026-09-10","retail_net":-942.0,"foreign_net":2283.0,"institution_net":-1341.0},{"date":"2026-09-09","retail_net":1295.0,"foreign_net":-1216.0,"institution_net":-79.0},{"date":"2026-09-08","retail_net":3336.0,"foreign_net":-8452.0,"institution_net":5116.0},{"date":"2026-09-07","retail_net":1764.0,"foreign_net":-1534.0,"institution_net":-230.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":5317.0,"foreign_net":-4939.0,"institution_net":-378.0},"d3":{"retail_net":9305.0,"foreign_net":-8785.0,"institution_net":-520.0},"d7":{"retail_net":8029.0,"foreign_net":-7126.0,"institution_net":-903.0},"d14":{"retail_net":23540.0,"foreign_net":-45460.0,"institution_net":21920.0},"d30":{"retail_net":79826.0,"foreign_net":-115937.0,"institution_net":36111.0}},"analysis":"최근 5일 외국인 순매수 -6864.00, 기관 순매수 -299.00. 30일 누적: 외국인 -11.59만, 기관 3.61만.","foreign_flow":-6864.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-299.0},"insider_trades":[],"price_analysis":{"current":104000.0,"low_30d":103600.0,"support":106590.0,"high_30d":133500.0,"change_1d":-5.4,"change_7d":-15.0,"change_30d":-17.8,"resistance":130510.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.42,"per":0.6,"quarter":"2024-Q2"},{"pbr":0.41,"per":0.53,"quarter":"2024-Q3"},{"pbr":0.25,"per":0.9,"quarter":"2024-Q4"},{"pbr":0.19,"per":0.87,"quarter":"2025-Q1"},{"pbr":0.18,"per":0.86,"quarter":"2025-Q2"},{"pbr":0.23,"per":null,"quarter":"2025-Q3"},{"pbr":0.27,"per":null,"quarter":"2025-Q4"},{"pbr":0.24,"per":null,"quarter":"2026-Q1"},{"pbr":0.22,"per":null,"quarter":"2026-Q2"},{"pbr":0.17,"per":null,"quarter":"현재"}],"timeline":[{"close":235834.0156,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":237301.8438,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":155396.0156,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":113789.6875,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":105302.3359,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":136488.4062,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":163924.25,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":146600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":137000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.27,"pbr_5y_low":0.18,"per_5y_avg":0.75,"per_5y_low":0.53,"current_pbr":0.17,"current_per":null,"pbr_5y_high":0.42,"per_5y_high":0.9,"pbr_5y_median":0.24,"per_5y_median":0.86,"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":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.8%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -23,515, PBR 0.17x) — 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":17.17,"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":0.42,"per":0.6,"close":235834.0156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":0.53,"close":237301.8438,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.25,"per":0.9,"close":155396.0156,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.19,"per":0.87,"close":113789.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.18,"per":0.86,"close":105302.3359,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.23,"per":null,"close":136488.4062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":null,"close":163924.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":null,"close":146600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.22,"per":null,"close":137000.0,"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":"0.2배"},{"label":"ROE","value":"0.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":8686.4,"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":null,"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":-9988.25,"pbr":0.2,"per":null,"roa":-0.007399876045366218,"roe":-0.016258610326030373,"revenue":12246789000000.0,"market_cap":null,"net_income":-781892000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":105662851000000.0,"total_equity":48090949000000.0,"profit_margin":-0.06384465348427248,"dividend_yield":0.5,"fiscal_quarter":"Q1","operating_income":-49691000000.0,"operating_margin":-0.004057471717688612},{"eps":-20092.08,"pbr":0.21,"per":null,"roa":-0.015563082819309688,"roe":-0.033389508602437355,"revenue":11197134000000.0,"market_cap":null,"net_income":-1572831000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"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":5713.82,"pbr":0.21,"per":21.89,"roa":0.004542101783358143,"roe":0.009675505718465203,"revenue":11196170000000.0,"market_cap":null,"net_income":447284000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"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":-1429.27,"pbr":0.22,"per":null,"roa":-0.0011908740126501188,"roe":-0.002509347957534077,"revenue":11417711000000.0,"market_cap":null,"net_income":-111885000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"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":3326.09,"pbr":0.2,"per":37.61,"roa":0.002738124671168968,"roe":0.005412384988637879,"revenue":12171015000000.0,"market_cap":null,"net_income":260370000000.0,"fiscal_year":2025,"report_date":null,"gross_margin":null,"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":-11486.99,"pbr":0.2,"per":null,"roa":-0.009580614121184777,"roe":-0.018735416720534605,"revenue":12336602000000.0,"market_cap":null,"net_income":-899215000000.0,"fiscal_year":2024,"report_date":null,"gross_margin":null,"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":131715.48,"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":null,"gross_margin":null,"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":7776.64,"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":null,"gross_margin":null,"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":44441.14,"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":null,"gross_margin":null,"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":267067.03,"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":null,"gross_margin":null,"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":76090.42,"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":395375.23,"per":0.6,"date":"2024-06","close":235834.02,"source":"reported"},{"eps":395375.23,"per":0.53,"date":"2024-07","close":208434.2,"source":"reported"},{"eps":395375.23,"per":0.54,"date":"2024-08","close":211859.19,"source":"reported"},{"eps":451000.29,"per":0.53,"date":"2024-09","close":237301.84,"source":"reported"},{"eps":451000.29,"per":0.46,"date":"2024-10","close":205498.52,"source":"reported"},{"eps":451000.29,"per":0.41,"date":"2024-11","close":185927.22,"source":"reported"},{"eps":172446.27,"per":0.9,"date":"2024-12","close":155396.02,"source":"reported"},{"eps":172446.27,"per":0.79,"date":"2025-01","close":136020.44,"source":"reported"},{"eps":172446.27,"per":0.64,"date":"2025-02","close":111067.05,"source":"reported"},{"eps":131331.22,"per":0.87,"date":"2025-03","close":113789.69,"source":"reported"},{"eps":131331.22,"per":0.8,"date":"2025-04","close":105401.02,"source":"reported"},{"eps":131331.22,"per":0.73,"date":"2025-05","close":96518.91,"source":"reported"},{"eps":122125.31,"per":0.86,"date":"2025-06","close":105302.34,"source":"reported"},{"eps":122125.31,"per":1.23,"date":"2025-07","close":149811.56,"source":"reported"},{"eps":122125.31,"per":1.1,"date":"2025-08","close":134711.98,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.73,"std":0.23,"count":15,"current":1.1,"lower_1sd":0.51,"upper_1sd":0.96},"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":"LG화학우","phase":"above-fold","symbol_resolved":true}