{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:32:03.965341+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.9,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","unit":"%","value":-38.2,"direction":"higher_better","percentile":22}],"summary":"매출 -4.9%","percentile":32},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":12.1,"direction":null,"percentile":12},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-54.8,"direction":"higher_better","percentile":14}],"summary":"RSI 12","percentile":19},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":4.32,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 4.3x","percentile":37}},"signals":[],"summary":"LIG넥스원(079550)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 7.04조. 현재가 320,000원, 전일 대비 -10.7%, 30일 -54.8%. PER 18.26배 / ROE 4.8%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5.34만, 기관 순매수 4.88만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.33%","value_pct":0.33},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":16.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":4.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.33},"catalysts":["RSI 12 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-74252.98107635643,"grade":"D","trend":"하락","atr_14":38428.57142857143,"rsi_14":12.116991643454043,"sma_20":475500.0,"sma_60":634800.0,"comment":"하락 추세, RSI 12","analysis":"RSI(14) 12.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-74252.98)가 시그널선(-65894.88)을 하회합니다(데드크로스). 현재가가 SMA20(475500)과 SMA60(634800) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 318614~632386 (현재 위치 0%).","bb_lower":318613.7354641905,"bb_upper":632386.2645358095,"macd_signal":-65894.88136978344},"change_pct":-10.74,"chart_data":[{"date":"2024-11-07","open":259450,"high":265850,"low":253050,"close":264866,"volume":406341,"rsi_14":60.81,"sma_20":250325.0,"sma_60":219313.33,"sma_120":206085.83},{"date":"2024-11-08","open":264373,"high":267327,"low":250096,"close":256989,"volume":361454,"rsi_14":54.04,"sma_20":251250.0,"sma_60":220288.33,"sma_120":206860.0},{"date":"2024-11-11","open":259943,"high":262896,"low":251573,"close":261912,"volume":241297,"rsi_14":50.67,"sma_20":252575.0,"sma_60":221321.67,"sma_120":207715.0},{"date":"2024-11-12","open":263389,"high":264866,"low":253050,"close":254035,"volume":265831,"rsi_14":57.14,"sma_20":253275.0,"sma_60":222263.33,"sma_120":208515.0},{"date":"2024-11-13","open":252065,"high":256004,"low":241727,"close":243204,"volume":206886,"rsi_14":46.62,"sma_20":253200.0,"sma_60":222996.67,"sma_120":209288.33},{"date":"2024-11-14","open":245173,"high":246650,"low":238773,"close":241235,"volume":234914,"rsi_14":47.26,"sma_20":252725.0,"sma_60":223680.0,"sma_120":210025.83},{"date":"2024-11-15","open":239265,"high":241235,"low":229911,"close":236311,"volume":233797,"rsi_14":44.52,"sma_20":252075.0,"sma_60":224271.67,"sma_120":210723.33},{"date":"2024-11-18","open":234342,"high":238773,"low":227942,"close":230896,"volume":206141,"rsi_14":41.82,"sma_20":251075.0,"sma_60":224746.67,"sma_120":211407.5},{"date":"2024-11-19","open":234342,"high":234834,"low":226465,"close":228434,"volume":146408,"rsi_14":38.41,"sma_20":249425.0,"sma_60":225271.67,"sma_120":212055.83},{"date":"2024-11-20","open":230896,"high":236804,"low":228434,"close":233357,"volume":192311,"rsi_14":43.45,"sma_20":248850.0,"sma_60":225976.67,"sma_120":212741.67},{"date":"2024-11-21","open":231388,"high":231881,"low":213665,"close":219080,"volume":412713,"rsi_14":39.04,"sma_20":247375.0,"sma_60":226433.33,"sma_120":213249.17},{"date":"2024-11-22","open":221050,"high":227942,"low":220557,"close":225973,"volume":174086,"rsi_14":42.42,"sma_20":246400.0,"sma_60":227096.67,"sma_120":213740.0},{"date":"2024-11-25","open":225973,"high":228434,"low":213173,"close":219573,"volume":300545,"rsi_14":40.0,"sma_20":245125.0,"sma_60":227665.0,"sma_120":214260.83},{"date":"2024-11-26","open":215634,"high":215634,"low":196926,"close":200372,"volume":433718,"rsi_14":24.31,"sma_20":242900.0,"sma_60":227831.67,"sma_120":214616.67},{"date":"2024-11-27","open":196828,"high":202342,"low":196434,"close":196926,"volume":199503,"rsi_14":16.5,"sma_20":240350.0,"sma_60":227863.33,"sma_120":214948.33},{"date":"2024-11-28","open":198895,"high":202834,"low":196926,"close":199880,"volume":125386,"rsi_14":20.41,"sma_20":238100.0,"sma_60":227946.67,"sma_120":215287.5},{"date":"2024-11-29","open":199880,"high":204311,"low":192889,"close":194071,"volume":193960,"rsi_14":15.17,"sma_20":235805.0,"sma_60":228035.0,"sma_120":215552.5},{"date":"2024-12-02","open":192298,"high":196335,"low":192200,"close":194465,"volume":146537,"rsi_14":16.87,"sma_20":233455.0,"sma_60":228076.67,"sma_120":215814.17},{"date":"2024-12-03","open":196040,"high":204311,"low":195252,"close":200372,"volume":173893,"rsi_14":24.8,"sma_20":231430.0,"sma_60":228265.0,"sma_120":216113.33},{"date":"2024-12-04","open":196138,"high":206772,"low":196138,"close":201357,"volume":262032,"rsi_14":26.26,"sma_20":228680.0,"sma_60":228410.0,"sma_120":216351.67},{"date":"2024-12-05","open":202342,"high":203819,"low":190329,"close":190920,"volume":257598,"rsi_14":24.64,"sma_20":224925.0,"sma_60":228511.67,"sma_120":216555.0},{"date":"2024-12-06","open":189935,"high":192298,"low":180384,"close":185997,"volume":308293,"rsi_14":24.78,"sma_20":221320.0,"sma_60":228623.33,"sma_120":216693.33},{"date":"2024-12-09","open":175757,"high":179203,"low":167781,"close":168470,"volume":388700,"rsi_14":21.19,"sma_20":216575.0,"sma_60":228558.33,"sma_120":216677.5},{"date":"2024-12-10","open":170046,"high":181271,"low":166206,"close":179695,"volume":285511,"rsi_14":25.69,"sma_20":212800.0,"sma_60":228711.67,"sma_120":216731.67},{"date":"2024-12-11","open":180089,"high":185406,"low":176446,"close":185111,"volume":184085,"rsi_14":33.27,"sma_20":209850.0,"sma_60":228758.33,"sma_120":216577.5},{"date":"2024-12-12","open":188163,"high":196138,"low":187178,"close":194071,"volume":287869,"rsi_14":34.6,"sma_20":207455.0,"sma_60":228701.67,"sma_120":216549.17},{"date":"2024-12-13","open":195745,"high":196532,"low":192101,"close":194957,"volume":123020,"rsi_14":37.45,"sma_20":205355.0,"sma_60":228660.0,"sma_120":216440.83},{"date":"2024-12-16","open":199880,"high":200372,"low":188458,"close":191511,"volume":164302,"rsi_14":44.62,"sma_20":203355.0,"sma_60":228451.67,"sma_120":216286.67},{"date":"2024-12-17","open":190723,"high":211696,"low":188655,"close":203326,"volume":470874,"rsi_14":53.53,"sma_20":202080.0,"sma_60":228451.67,"sma_120":216286.67},{"date":"2024-12-18","open":200865,"high":206280,"low":193086,"close":193578,"volume":916799,"rsi_14":46.77,"sma_20":200060.0,"sma_60":228211.67,"sma_120":216170.83},{"date":"2024-12-19","open":189837,"high":202342,"low":187277,"close":200372,"volume":230453,"rsi_14":53.2,"sma_20":199110.0,"sma_60":228028.33,"sma_120":216162.5},{"date":"2024-12-20","open":200865,"high":203326,"low":195449,"close":199388,"volume":122939,"rsi_14":52.49,"sma_20":197760.0,"sma_60":227736.67,"sma_120":216183.33},{"date":"2024-12-23","open":199880,"high":209726,"low":199880,"close":208742,"volume":169195,"rsi_14":54.08,"sma_20":197210.0,"sma_60":227586.67,"sma_120":216279.17},{"date":"2024-12-24","open":209234,"high":212680,"low":205788,"close":207757,"volume":120820,"rsi_14":53.12,"sma_20":197585.0,"sma_60":227503.33,"sma_120":216204.17},{"date":"2024-12-26","open":206280,"high":211203,"low":203326,"close":207265,"volume":96903,"rsi_14":58.83,"sma_20":198110.0,"sma_60":227503.33,"sma_120":216116.67},{"date":"2024-12-27","open":209157,"high":213141,"low":203679,"close":205671,"volume":117027,"rsi_14":59.46,"sma_20":198285.0,"sma_60":227428.33,"sma_120":216206.67},{"date":"2024-12-30","open":206667,"high":220113,"low":205671,"close":219615,"volume":193060,"rsi_14":77.69,"sma_20":199455.0,"sma_60":227453.33,"sma_120":216397.5},{"date":"2025-01-02","open":218619,"high":254475,"low":218619,"close":252981,"volume":646712,"rsi_14":82.12,"sma_20":202280.0,"sma_60":227970.0,"sma_120":216863.33},{"date":"2025-01-03","open":248001,"high":260450,"low":246009,"close":258956,"volume":281328,"rsi_14":82.2,"sma_20":205105.0,"sma_60":228220.0,"sma_120":217389.17},{"date":"2025-01-06","open":260450,"high":267422,"low":247005,"close":248997,"volume":269533,"rsi_14":73.47,"sma_20":207380.0,"sma_60":228311.67,"sma_120":217760.0},{"date":"2025-01-07","open":250491,"high":254475,"low":246507,"close":246507,"volume":213263,"rsi_14":71.65,"sma_20":210060.0,"sma_60":228436.67,"sma_120":218064.17},{"date":"2025-01-08","open":243021,"high":244017,"low":232065,"close":234555,"volume":346135,"rsi_14":66.69,"sma_20":212390.0,"sma_60":228320.0,"sma_120":218297.5},{"date":"2025-01-09","open":232065,"high":236547,"low":222603,"close":234057,"volume":468463,"rsi_14":62.8,"sma_20":215585.0,"sma_60":228245.0,"sma_120":218560.0},{"date":"2025-01-10","open":234555,"high":234555,"low":220611,"close":221607,"volume":373900,"rsi_14":61.37,"sma_20":217585.0,"sma_60":227886.67,"sma_120":218697.5},{"date":"2025-01-13","open":221607,"high":224595,"low":219117,"close":222105,"volume":228343,"rsi_14":59.07,"sma_20":219335.0,"sma_60":227461.67,"sma_120":218610.0},{"date":"2025-01-14","open":222603,"high":228081,"low":220113,"close":224097,"volume":306450,"rsi_14":60.37,"sma_20":220730.0,"sma_60":226970.0,"sma_120":218489.17},{"date":"2025-01-15","open":225591,"high":231069,"low":223101,"close":225591,"volume":267131,"rsi_14":57.21,"sma_20":222155.0,"sma_60":226528.33,"sma_120":218393.33},{"date":"2025-01-16","open":227583,"high":229575,"low":219117,"close":219615,"volume":342009,"rsi_14":54.5,"sma_20":223455.0,"sma_60":225961.67,"sma_120":218305.83},{"date":"2025-01-17","open":221607,"high":222105,"low":209157,"close":212145,"volume":371760,"rsi_14":51.11,"sma_20":223780.0,"sma_60":225095.0,"sma_120":218147.5},{"date":"2025-01-20","open":214137,"high":214635,"low":207165,"close":208161,"volume":230646,"rsi_14":51.11,"sma_20":224400.0,"sma_60":224436.67,"sma_120":218005.83},{"date":"2025-01-21","open":210651,"high":218121,"low":210153,"close":216129,"volume":279723,"rsi_14":48.36,"sma_20":225075.0,"sma_60":223853.33,"sma_120":217910.0},{"date":"2025-01-22","open":219117,"high":220611,"low":216129,"close":218619,"volume":221436,"rsi_14":27.15,"sma_20":225925.0,"sma_60":223361.67,"sma_120":217789.17},{"date":"2025-01-23","open":221109,"high":225093,"low":217125,"close":218121,"volume":184738,"rsi_14":20.71,"sma_20":226275.0,"sma_60":222870.0,"sma_120":217801.67},{"date":"2025-01-24","open":221607,"high":233559,"low":219615,"close":229575,"volume":345732,"rsi_14":36.36,"sma_20":227250.0,"sma_60":222578.33,"sma_120":217968.33},{"date":"2025-01-31","open":233559,"high":235551,"low":223599,"close":225591,"volume":222556,"rsi_14":35.62,"sma_20":228050.0,"sma_60":222170.0,"sma_120":218043.33},{"date":"2025-02-03","open":219117,"high":229077,"low":213141,"close":227085,"volume":246841,"rsi_14":44.0,"sma_20":229125.0,"sma_60":221836.67,"sma_120":218176.67},{"date":"2025-02-04","open":234555,"high":253977,"low":234057,"close":246507,"volume":497380,"rsi_14":57.67,"sma_20":230475.0,"sma_60":221911.67,"sma_120":218572.5},{"date":"2025-02-05","open":247005,"high":251487,"low":245013,"close":248001,"volume":189884,"rsi_14":68.79,"sma_20":230225.0,"sma_60":221986.67,"sma_120":218943.33},{"date":"2025-02-06","open":249495,"high":255969,"low":246507,"close":252981,"volume":284327,"rsi_14":70.67,"sma_20":229925.0,"sma_60":222153.33,"sma_120":219417.5},{"date":"2025-02-07","open":252981,"high":259454,"low":249495,"close":249993,"volume":313716,"rsi_14":67.11,"sma_20":229975.0,"sma_60":222011.67,"sma_120":220012.5},{"date":"2025-02-10","open":252981,"high":259454,"low":248997,"close":251985,"volume":240539,"rsi_14":67.32,"sma_20":230250.0,"sma_60":221745.0,"sma_120":220529.17},{"date":"2025-02-11","open":258956,"high":265928,"low":252981,"close":265928,"volume":506987,"rsi_14":77.51,"sma_20":231825.0,"sma_60":221845.0,"sma_120":221066.67},{"date":"2025-02-12","open":271406,"high":291326,"low":269912,"close":288836,"volume":808678,"rsi_14":88.5,"sma_20":234575.0,"sma_60":222245.0,"sma_120":221783.33},{"date":"2025-02-13","open":284354,"high":293318,"low":275888,"close":286844,"volume":496948,"rsi_14":90.31,"sma_20":237850.0,"sma_60":222745.0,"sma_120":222504.17},{"date":"2025-02-14","open":294812,"high":294812,"low":275888,"close":282860,"volume":477983,"rsi_14":85.64,"sma_20":240900.0,"sma_60":223361.67,"sma_120":223179.17},{"date":"2025-02-17","open":283856,"high":290330,"low":270410,"close":279374,"volume":441318,"rsi_14":82.11,"sma_20":243675.0,"sma_60":223953.33,"sma_120":223816.67},{"date":"2025-02-18","open":288338,"high":318218,"low":284852,"close":304772,"volume":1396298,"rsi_14":86.25,"sma_20":247650.0,"sma_60":225053.33,"sma_120":224662.5},{"date":"2025-02-19","open":305768,"high":311744,"low":300290,"close":304772,"volume":503059,"rsi_14":84.79,"sma_20":251925.0,"sma_60":226245.0,"sma_120":225495.83},{"date":"2025-02-20","open":299294,"high":311744,"low":290828,"close":304772,"volume":550296,"rsi_14":88.04,"sma_20":256575.0,"sma_60":227478.33,"sma_120":226375.0},{"date":"2025-02-21","open":302282,"high":312740,"low":295808,"close":311246,"volume":372725,"rsi_14":88.58,"sma_20":261750.0,"sma_60":228736.67,"sma_120":227356.67},{"date":"2025-02-24","open":308756,"high":312242,"low":296804,"close":298796,"volume":349149,"rsi_14":75.61,"sma_20":265900.0,"sma_60":230028.33,"sma_120":228230.83},{"date":"2025-02-25","open":300290,"high":308756,"low":294812,"close":304772,"volume":284561,"rsi_14":76.64,"sma_20":270225.0,"sma_60":231303.33,"sma_120":229200.0},{"date":"2025-02-26","open":306266,"high":311744,"low":290828,"close":292820,"volume":323823,"rsi_14":67.54,"sma_20":273975.0,"sma_60":232486.67,"sma_120":230075.83},{"date":"2025-02-27","open":291824,"high":294314,"low":281366,"close":287840,"volume":763605,"rsi_14":66.38,"sma_20":276900.0,"sma_60":233911.67,"sma_120":230871.67},{"date":"2025-02-28","open":286346,"high":290828,"low":269414,"close":269414,"volume":376336,"rsi_14":56.6,"sma_20":279100.0,"sma_60":235086.67,"sma_120":231475.0},{"date":"2025-03-04","open":278876,"high":292322,"low":273398,"close":289334,"volume":535975,"rsi_14":58.48,"sma_20":282225.0,"sma_60":236545.0,"sma_120":232245.83},{"date":"2025-03-05","open":291326,"high":305768,"low":282860,"close":301784,"volume":406511,"rsi_14":55.08,"sma_20":285000.0,"sma_60":238310.0,"sma_120":233172.5},{"date":"2025-03-06","open":306764,"high":323198,"low":299792,"close":319214,"volume":458236,"rsi_14":61.32,"sma_20":288575.0,"sma_60":240360.0,"sma_120":234218.33},{"date":"2025-03-07","open":319214,"high":321704,"low":308009,"close":317720,"volume":353894,"rsi_14":62.41,"sma_20":291825.0,"sma_60":242285.0,"sma_120":235275.0},{"date":"2025-03-10","open":317720,"high":320210,"low":302780,"close":314732,"volume":231917,"rsi_14":62.63,"sma_20":295075.0,"sma_60":244143.33,"sma_120":236276.67},{"date":"2025-03-11","open":304772,"high":310250,"low":302780,"close":307760,"volume":291104,"rsi_14":51.23,"sma_20":297875.0,"sma_60":246061.67,"sma_120":237286.67},{"date":"2025-03-12","open":306266,"high":315728,"low":275888,"close":279374,"volume":724848,"rsi_14":41.53,"sma_20":298550.0,"sma_60":247588.33,"sma_120":238105.83},{"date":"2025-03-13","open":280370,"high":287840,"low":277880,"close":278378,"volume":699715,"rsi_14":41.25,"sma_20":298025.0,"sma_60":249395.0,"sma_120":238976.67},{"date":"2025-03-14","open":279374,"high":280370,"low":273398,"close":274892,"volume":261921,"rsi_14":37.71,"sma_20":297425.0,"sma_60":250953.33,"sma_120":239832.5},{"date":"2025-03-17","open":279872,"high":294812,"low":278876,"close":291326,"volume":529473,"rsi_14":47.54,"sma_20":297850.0,"sma_60":252695.0,"sma_120":240726.67},{"date":"2025-03-18","open":295310,"high":295808,"low":279872,"close":280370,"volume":345058,"rsi_14":42.22,"sma_20":297900.0,"sma_60":254101.67,"sma_120":241401.67},{"date":"2025-03-19","open":282362,"high":287840,"low":275390,"close":282362,"volume":379261,"rsi_14":46.44,"sma_20":296775.0,"sma_60":255526.67,"sma_120":242093.33},{"date":"2025-03-20","open":278876,"high":280868,"low":265430,"close":269414,"volume":464297,"rsi_14":44.05,"sma_20":295000.0,"sma_60":256793.33,"sma_120":242622.5},{"date":"2025-03-21","open":258956,"high":273398,"low":258956,"close":267920,"volume":243990,"rsi_14":49.46,"sma_20":293150.0,"sma_60":257835.0,"sma_120":243143.33},{"date":"2025-03-24","open":268418,"high":272402,"low":263936,"close":266924,"volume":120276,"rsi_14":40.59,"sma_20":290925.0,"sma_60":259025.0,"sma_120":243618.33},{"date":"2025-03-25","open":264434,"high":268916,"low":254475,"close":256964,"volume":198557,"rsi_14":30.77,"sma_20":288825.0,"sma_60":259933.33,"sma_120":243980.83},{"date":"2025-03-26","open":258458,"high":259454,"low":249495,"close":252981,"volume":203320,"rsi_14":17.87,"sma_20":286225.0,"sma_60":260791.67,"sma_120":244264.17},{"date":"2025-03-27","open":255471,"high":256964,"low":247503,"close":248001,"volume":120025,"rsi_14":17.29,"sma_20":283975.0,"sma_60":261408.33,"sma_120":244497.5},{"date":"2025-03-28","open":249495,"high":250989,"low":240033,"close":242025,"volume":151346,"rsi_14":16.82,"sma_20":281675.0,"sma_60":261941.67,"sma_120":244722.5},{"date":"2025-03-31","open":234555,"high":248499,"low":234555,"close":247005,"volume":144978,"rsi_14":21.76,"sma_20":280550.0,"sma_60":262566.67,"sma_120":245035.0},{"date":"2025-04-01","open":250989,"high":259952,"low":250989,"close":257462,"volume":176208,"rsi_14":37.78,"sma_20":278950.0,"sma_60":263433.33,"sma_120":245430.83},{"date":"2025-04-02","open":262442,"high":263936,"low":247503,"close":249993,"volume":152015,"rsi_14":35.23,"sma_20":276350.0,"sma_60":263941.67,"sma_120":245697.5},{"date":"2025-04-03","open":243519,"high":261944,"low":243519,"close":259952,"volume":202170,"rsi_14":42.72,"sma_20":273375.0,"sma_60":264058.33,"sma_120":246014.17},{"date":"2025-04-04","open":258458,"high":263438,"low":248997,"close":256466,"volume":163530,"rsi_14":30.56,"sma_20":270300.0,"sma_60":264016.67,"sma_120":246118.33},{"date":"2025-04-07","open":246507,"high":247005,"low":234555,"close":238041,"volume":146332,"rsi_14":28.21,"sma_20":266450.0,"sma_60":263833.33,"sma_120":246072.5},{"date":"2025-04-08","open":246009,"high":251985,"low":242025,"close":249495,"volume":145906,"rsi_14":34.58,"sma_20":263525.0,"sma_60":263883.33,"sma_120":246160.0},{"date":"2025-04-09","open":249993,"high":251985,"low":234057,"close":238041,"volume":146406,"rsi_14":35.07,"sma_20":261450.0,"sma_60":263941.67,"sma_120":246130.83},{"date":"2025-04-10","open":249495,"high":256466,"low":246507,"close":255968,"volume":169806,"rsi_14":45.08,"sma_20":260325.0,"sma_60":264308.33,"sma_120":246276.67},{"date":"2025-04-11","open":251487,"high":268916,"low":250491,"close":268916,"volume":157194,"rsi_14":50.75,"sma_20":260025.0,"sma_60":265100.0,"sma_120":246493.33},{"date":"2025-04-14","open":272402,"high":280370,"low":268916,"close":279872,"volume":242419,"rsi_14":58.52,"sma_20":259450.0,"sma_60":266066.67,"sma_120":246764.17},{"date":"2025-04-15","open":277880,"high":278378,"low":266924,"close":267920,"volume":188750,"rsi_14":55.24,"sma_20":258825.0,"sma_60":266800.0,"sma_120":246885.0},{"date":"2025-04-16","open":269912,"high":291326,"low":269414,"close":286844,"volume":320095,"rsi_14":62.42,"sma_20":259050.0,"sma_60":267825.0,"sma_120":247176.67},{"date":"2025-04-17","open":287840,"high":291824,"low":284852,"close":289832,"volume":161763,"rsi_14":65.58,"sma_20":260075.0,"sma_60":269000.0,"sma_120":247480.83},{"date":"2025-04-18","open":291824,"high":294314,"low":285350,"close":286346,"volume":124076,"rsi_14":62.95,"sma_20":261000.0,"sma_60":270241.67,"sma_120":247668.33},{"date":"2025-04-21","open":288836,"high":292820,"low":283856,"close":289334,"volume":88301,"rsi_14":61.03,"sma_20":262125.0,"sma_60":271600.0,"sma_120":248018.33},{"date":"2025-04-22","open":286844,"high":312740,"low":286346,"close":310250,"volume":316832,"rsi_14":69.09,"sma_20":264800.0,"sma_60":273175.0,"sma_120":248514.17},{"date":"2025-04-23","open":309752,"high":317222,"low":307262,"close":310748,"volume":200239,"rsi_14":67.11,"sma_20":267700.0,"sma_60":274716.67,"sma_120":249039.17},{"date":"2025-04-24","open":310748,"high":311744,"low":298298,"close":308258,"volume":166132,"rsi_14":67.57,"sma_20":270725.0,"sma_60":276225.0,"sma_120":249547.5},{"date":"2025-04-25","open":310748,"high":312740,"low":304772,"close":310250,"volume":79947,"rsi_14":77.57,"sma_20":274150.0,"sma_60":277575.0,"sma_120":250076.67},{"date":"2025-04-28","open":310748,"high":322202,"low":303776,"close":317222,"volume":226035,"rsi_14":76.77,"sma_20":277675.0,"sma_60":279108.33,"sma_120":250639.17},{"date":"2025-04-29","open":315728,"high":319712,"low":308756,"close":319712,"volume":139651,"rsi_14":84.75,"sma_20":280800.0,"sma_60":280658.33,"sma_120":251247.5},{"date":"2025-04-30","open":320210,"high":329174,"low":309254,"close":319214,"volume":185750,"rsi_14":81.59,"sma_20":284275.0,"sma_60":281875.0,"sma_120":251893.33},{"date":"2025-05-02","open":321206,"high":330667,"low":317222,"close":328676,"volume":157050,"rsi_14":80.93,"sma_20":287725.0,"sma_60":283225.0,"sma_120":252605.83},{"date":"2025-05-07","open":336643,"high":345607,"low":331663,"close":335149,"volume":277389,"rsi_14":80.0,"sma_20":291675.0,"sma_60":284600.0,"sma_120":253376.67},{"date":"2025-05-08","open":335149,"high":417816,"low":325190,"close":371005,"volume":1292916,"rsi_14":94.42,"sma_20":298350.0,"sma_60":286625.0,"sma_120":254318.33},{"date":"2025-05-09","open":374491,"high":402876,"low":370009,"close":400387,"volume":414952,"rsi_14":94.88,"sma_20":305925.0,"sma_60":289108.33,"sma_120":255426.67},{"date":"2025-05-12","open":395407,"high":398395,"low":371503,"close":379969,"volume":255678,"rsi_14":81.31,"sma_20":313050.0,"sma_60":291016.67,"sma_120":256430.83},{"date":"2025-05-13","open":364033,"high":379471,"low":357061,"close":376483,"volume":233739,"rsi_14":81.31,"sma_20":319100.0,"sma_60":292483.33,"sma_120":257364.17},{"date":"2025-05-14","open":375487,"high":383953,"low":372499,"close":378475,"volume":120650,"rsi_14":81.18,"sma_20":324600.0,"sma_60":294016.67,"sma_120":258380.83},{"date":"2025-05-15","open":385447,"high":390427,"low":377977,"close":386443,"volume":121356,"rsi_14":79.31,"sma_20":329950.0,"sma_60":295750.0,"sma_120":259555.83},{"date":"2025-05-16","open":391921,"high":406362,"low":390427,"close":403374,"volume":179229,"rsi_14":81.63,"sma_20":336750.0,"sma_60":297825.0,"sma_120":260889.17},{"date":"2025-05-19","open":397897,"high":408852,"low":395407,"close":400387,"volume":103685,"rsi_14":81.36,"sma_20":342450.0,"sma_60":299425.0,"sma_120":262239.17},{"date":"2025-05-20","open":403872,"high":413832,"low":400885,"close":403872,"volume":165511,"rsi_14":81.54,"sma_20":348175.0,"sma_60":301083.33,"sma_120":263664.17},{"date":"2025-05-21","open":418314,"high":420804,"low":407358,"close":416820,"volume":142073,"rsi_14":82.26,"sma_20":354725.0,"sma_60":302958.33,"sma_120":265218.33},{"date":"2025-05-22","open":414330,"high":417816,"low":407358,"close":410844,"volume":98335,"rsi_14":78.86,"sma_20":360825.0,"sma_60":304625.0,"sma_120":266680.83},{"date":"2025-05-23","open":411840,"high":429270,"low":409350,"close":425286,"volume":139573,"rsi_14":80.87,"sma_20":366600.0,"sma_60":306741.67,"sma_120":268385.0},{"date":"2025-05-26","open":425784,"high":431760,"low":416820,"close":431760,"volume":130872,"rsi_14":80.53,"sma_20":372675.0,"sma_60":308866.67,"sma_120":270085.0},{"date":"2025-05-27","open":450186,"high":456162,"low":440226,"close":443712,"volume":162936,"rsi_14":81.14,"sma_20":379475.0,"sma_60":311391.67,"sma_120":271939.17},{"date":"2025-05-28","open":444210,"high":449688,"low":419808,"close":426780,"volume":194277,"rsi_14":67.95,"sma_20":385325.0,"sma_60":313716.67,"sma_120":273814.17},{"date":"2025-05-29","open":432756,"high":439230,"low":425286,"close":431760,"volume":125548,"rsi_14":61.98,"sma_20":391075.0,"sma_60":316433.33,"sma_120":275760.0},{"date":"2025-05-30","open":432756,"high":444210,"low":424290,"close":427278,"volume":183441,"rsi_14":70.56,"sma_20":396475.0,"sma_60":318741.67,"sma_120":277643.33},{"date":"2025-06-02","open":426282,"high":447696,"low":426282,"close":445704,"volume":117199,"rsi_14":76.63,"sma_20":402825.0,"sma_60":321150.0,"sma_120":279730.0},{"date":"2025-06-04","open":448194,"high":452178,"low":434250,"close":450186,"volume":124487,"rsi_14":77.07,"sma_20":408925.0,"sma_60":323341.67,"sma_120":281850.83},{"date":"2025-06-05","open":450186,"high":455166,"low":437238,"close":447696,"volume":189199,"rsi_14":74.12,"sma_20":414575.0,"sma_60":325516.67,"sma_120":283900.83},{"date":"2025-06-09","open":443712,"high":444708,"low":432258,"close":438234,"volume":132928,"rsi_14":64.58,"sma_20":417950.0,"sma_60":327583.33,"sma_120":285863.33},{"date":"2025-06-10","open":442716,"high":460146,"low":439230,"close":456660,"volume":193581,"rsi_14":70.85,"sma_20":420775.0,"sma_60":330075.0,"sma_120":288068.33},{"date":"2025-06-11","open":460644,"high":461142,"low":437238,"close":449688,"volume":156304,"rsi_14":66.55,"sma_20":424275.0,"sma_60":332925.0,"sma_120":290256.67},{"date":"2025-06-12","open":449688,"high":458154,"low":448692,"close":458154,"volume":210578,"rsi_14":65.43,"sma_20":428375.0,"sma_60":335933.33,"sma_120":292664.17},{"date":"2025-06-13","open":458652,"high":530861,"low":450684,"close":523889,"volume":629467,"rsi_14":79.18,"sma_20":435675.0,"sma_60":340100.0,"sma_120":295526.67},{"date":"2025-06-16","open":545801,"high":554764,"low":532853,"close":551776,"volume":211765,"rsi_14":80.53,"sma_20":443975.0,"sma_60":344458.33,"sma_120":298576.67},{"date":"2025-06-17","open":537833,"high":569704,"low":536837,"close":558748,"volume":220561,"rsi_14":80.58,"sma_20":451775.0,"sma_60":349116.67,"sma_120":301609.17},{"date":"2025-06-18","open":577672,"high":581656,"low":557752,"close":560740,"volume":153968,"rsi_14":79.6,"sma_20":459825.0,"sma_60":353775.0,"sma_120":304650.83},{"date":"2025-06-19","open":568708,"high":592612,"low":565720,"close":590620,"volume":162655,"rsi_14":88.89,"sma_20":469200.0,"sma_60":359150.0,"sma_120":307971.67},{"date":"2025-06-20","open":595600,"high":618508,"low":591616,"close":606556,"volume":218715,"rsi_14":89.44,"sma_20":478725.0,"sma_60":364816.67,"sma_120":311325.83},{"date":"2025-06-23","open":645399,"high":647391,"low":619504,"close":627471,"volume":249566,"rsi_14":92.05,"sma_20":489600.0,"sma_60":370850.0,"sma_120":314937.5},{"date":"2025-06-24","open":573688,"high":586636,"low":533849,"close":551776,"volume":513343,"rsi_14":67.96,"sma_20":495950.0,"sma_60":375783.33,"sma_120":317858.33},{"date":"2025-06-25","open":537833,"high":546797,"low":522893,"close":524885,"volume":298512,"rsi_14":61.76,"sma_20":500625.0,"sma_60":380333.33,"sma_120":320562.5},{"date":"2025-06-26","open":537833,"high":546797,"low":511937,"close":521897,"volume":196440,"rsi_14":61.66,"sma_20":504550.0,"sma_60":384916.67,"sma_120":323162.5},{"date":"2025-06-27","open":531857,"high":552772,"low":527873,"close":540821,"volume":186495,"rsi_14":65.65,"sma_20":510275.0,"sma_60":389916.67,"sma_120":325929.17},{"date":"2025-06-30","open":532853,"high":548789,"low":525881,"close":537833,"volume":119318,"rsi_14":63.0,"sma_20":515600.0,"sma_60":394783.33,"sma_120":328675.0},{"date":"2025-07-01","open":550780,"high":560740,"low":534845,"close":535841,"volume":104303,"rsi_14":64.02,"sma_20":521050.0,"sma_60":399441.67,"sma_120":331437.5},{"date":"2025-07-02","open":530861,"high":539825,"low":503969,"close":520901,"volume":145173,"rsi_14":60.0,"sma_20":524825.0,"sma_60":403975.0,"sma_120":333958.33},{"date":"2025-07-03","open":527873,"high":531857,"low":507953,"close":513929,"volume":94927,"rsi_14":48.05,"sma_20":528025.0,"sma_60":408225.0,"sma_120":336141.67},{"date":"2025-07-04","open":509945,"high":516917,"low":485045,"close":488531,"volume":168971,"rsi_14":37.48,"sma_20":530075.0,"sma_60":412108.33,"sma_120":338062.5},{"date":"2025-07-07","open":477077,"high":500981,"low":477077,"close":497993,"volume":109586,"rsi_14":38.09,"sma_20":533075.0,"sma_60":416458.33,"sma_120":340145.83},{"date":"2025-07-08","open":502973,"high":522893,"low":499985,"close":521897,"volume":112490,"rsi_14":42.99,"sma_20":536350.0,"sma_60":421016.67,"sma_120":342450.0},{"date":"2025-07-09","open":551776,"high":572692,"low":546797,"close":566716,"volume":261760,"rsi_14":45.9,"sma_20":542225.0,"sma_60":426516.67,"sma_120":345229.17},{"date":"2025-07-10","open":568708,"high":596596,"low":564724,"close":588628,"volume":177401,"rsi_14":46.99,"sma_20":548775.0,"sma_60":432083.33,"sma_120":348195.83},{"date":"2025-07-11","open":591616,"high":599584,"low":563728,"close":567712,"volume":166692,"rsi_14":39.97,"sma_20":550975.0,"sma_60":437083.33,"sma_120":351091.67},{"date":"2025-07-14","open":573688,"high":596596,"low":572692,"close":586636,"volume":124059,"rsi_14":57.23,"sma_20":552725.0,"sma_60":442216.67,"sma_120":354141.67},{"date":"2025-07-15","open":586636,"high":612532,"low":586636,"close":607552,"volume":126345,"rsi_14":67.58,"sma_20":555175.0,"sma_60":447900.0,"sma_120":357350.0},{"date":"2025-07-16","open":600580,"high":626475,"low":591616,"close":608548,"volume":120399,"rsi_14":68.59,"sma_20":557575.0,"sma_60":453283.33,"sma_120":360554.17},{"date":"2025-07-17","open":621495,"high":635439,"low":609544,"close":625479,"volume":112424,"rsi_14":68.32,"sma_20":559325.0,"sma_60":458900.0,"sma_120":363950.0},{"date":"2025-07-18","open":623488,"high":636435,"low":617512,"close":628467,"volume":88640,"rsi_14":69.61,"sma_20":560425.0,"sma_60":464625.0,"sma_120":367433.33},{"date":"2025-07-21","open":627471,"high":641415,"low":620500,"close":627471,"volume":93725,"rsi_14":69.91,"sma_20":560425.0,"sma_60":470283.33,"sma_120":370941.67},{"date":"2025-07-22","open":605560,"high":610540,"low":576676,"close":588628,"volume":212896,"rsi_14":63.33,"sma_20":562275.0,"sma_60":474941.67,"sma_120":374058.33},{"date":"2025-07-23","open":591616,"high":596596,"low":580660,"close":590620,"volume":88717,"rsi_14":65.4,"sma_20":565575.0,"sma_60":479625.0,"sma_120":377170.83},{"date":"2025-07-24","open":594604,"high":597592,"low":577672,"close":581656,"volume":92233,"rsi_14":70.02,"sma_20":568575.0,"sma_60":484200.0,"sma_120":380212.5},{"date":"2025-07-25","open":579664,"high":599584,"low":579664,"close":595600,"volume":85485,"rsi_14":70.59,"sma_20":571325.0,"sma_60":488975.0,"sma_120":383275.0},{"date":"2025-07-28","open":617512,"high":618508,"low":593608,"close":598588,"volume":76153,"rsi_14":67.74,"sma_20":574375.0,"sma_60":493683.33,"sma_120":386395.83},{"date":"2025-07-29","open":595600,"high":620500,"low":586636,"close":619504,"volume":108816,"rsi_14":63.73,"sma_20":578575.0,"sma_60":498700.0,"sma_120":389679.17},{"date":"2025-07-30","open":614524,"high":622491,"low":594604,"close":612532,"volume":99826,"rsi_14":56.74,"sma_20":583175.0,"sma_60":503608.33,"sma_120":392741.67},{"date":"2025-07-31","open":607552,"high":632451,"low":599584,"close":625479,"volume":122902,"rsi_14":67.06,"sma_20":588775.0,"sma_60":508575.0,"sma_120":395900.0},{"date":"2025-08-01","open":618508,"high":621496,"low":578668,"close":589624,"volume":160271,"rsi_14":50.8,"sma_20":593850.0,"sma_60":512833.33,"sma_120":398716.67},{"date":"2025-08-04","open":591616,"high":601576,"low":580660,"close":597592,"volume":76931,"rsi_14":47.13,"sma_20":598850.0,"sma_60":516625.0,"sma_120":401625.0},{"date":"2025-08-05","open":605560,"high":619504,"low":602572,"close":611536,"volume":70183,"rsi_14":50.8,"sma_20":603350.0,"sma_60":520158.33,"sma_120":404633.33},{"date":"2025-08-06","open":609544,"high":610540,"low":587632,"close":600580,"volume":125184,"rsi_14":43.09,"sma_20":605050.0,"sma_60":523850.0,"sma_120":407433.33},{"date":"2025-08-07","open":606556,"high":622492,"low":595600,"close":600580,"volume":154473,"rsi_14":42.13,"sma_20":605650.0,"sma_60":527600.0,"sma_120":410041.67},{"date":"2025-08-08","open":551776,"high":564724,"low":508949,"close":510941,"volume":674003,"rsi_14":28.09,"sma_20":602800.0,"sma_60":529816.67,"sma_120":411916.67},{"date":"2025-08-11","open":496001,"high":507953,"low":494507,"close":500981,"volume":167410,"rsi_14":31.51,"sma_20":598500.0,"sma_60":531733.33,"sma_120":413741.67},{"date":"2025-08-12","open":505961,"high":508949,"low":494507,"close":496997,"volume":161473,"rsi_14":30.42,"sma_20":592950.0,"sma_60":533300.0,"sma_120":415562.5},{"date":"2025-08-13","open":497993,"high":500981,"low":477077,"close":499985,"volume":202691,"rsi_14":32.48,"sma_20":587500.0,"sma_60":534966.67,"sma_120":417195.83},{"date":"2025-08-14","open":498989,"high":508949,"low":497495,"close":503969,"volume":112692,"rsi_14":29.46,"sma_20":581400.0,"sma_60":536641.67,"sma_120":418862.5},{"date":"2025-08-18","open":501977,"high":516917,"low":500981,"close":506957,"volume":102592,"rsi_14":29.46,"sma_20":575300.0,"sma_60":538150.0,"sma_120":420554.17},{"date":"2025-08-19","open":503969,"high":509945,"low":482057,"close":482555,"volume":133342,"rsi_14":19.78,"sma_20":568025.0,"sma_60":539350.0,"sma_120":421987.5},{"date":"2025-08-20","open":464628,"high":478571,"low":459150,"close":474090,"volume":176134,"rsi_14":19.65,"sma_20":562275.0,"sma_60":540166.67,"sma_120":423454.17},{"date":"2025-08-21","open":483053,"high":503471,"low":482555,"close":493511,"volume":150540,"rsi_14":21.87,"sma_20":557400.0,"sma_60":541200.0,"sma_120":425033.33},{"date":"2025-08-22","open":507953,"high":530861,"low":502973,"close":521897,"volume":165163,"rsi_14":35.09,"sma_20":554400.0,"sma_60":542508.33,"sma_120":426950.0},{"date":"2025-08-25","open":526877,"high":526877,"low":507953,"close":518909,"volume":111519,"rsi_14":32.29,"sma_20":550550.0,"sma_60":544050.0,"sma_120":428883.33},{"date":"2025-08-26","open":516917,"high":532853,"low":513929,"close":519905,"volume":997381,"rsi_14":28.1,"sma_20":546600.0,"sma_60":545525.0,"sma_120":430979.17},{"date":"2025-08-27","open":518909,"high":519905,"low":485543,"close":492515,"volume":236846,"rsi_14":26.05,"sma_20":540225.0,"sma_60":546616.67,"sma_120":432679.17},{"date":"2025-08-28","open":493013,"high":502973,"low":491021,"close":495005,"volume":121482,"rsi_14":26.86,"sma_20":534325.0,"sma_60":547441.67,"sma_120":434295.83},{"date":"2025-08-29","open":497993,"high":498989,"low":485045,"close":487535,"volume":99075,"rsi_14":41.98,"sma_20":527400.0,"sma_60":548066.67,"sma_120":435704.17},{"date":"2025-09-01","open":494009,"high":500981,"low":488531,"close":491021,"volume":83486,"rsi_14":46.43,"sma_20":522450.0,"sma_60":548791.67,"sma_120":437154.17},{"date":"2025-09-02","open":494507,"high":506957,"low":490025,"close":499985,"volume":107849,"rsi_14":51.03,"sma_20":517550.0,"sma_60":549825.0,"sma_120":438704.17},{"date":"2025-09-03","open":502973,"high":504965,"low":493511,"close":497993,"volume":82184,"rsi_14":49.31,"sma_20":511850.0,"sma_60":550516.67,"sma_120":440295.83},{"date":"2025-09-04","open":495503,"high":499985,"low":489029,"close":492017,"volume":96581,"rsi_14":45.89,"sma_20":506400.0,"sma_60":551225.0,"sma_120":442075.0},{"date":"2025-09-05","open":489029,"high":492017,"low":473592,"close":474090,"volume":199430,"rsi_14":39.75,"sma_20":500050.0,"sma_60":551491.67,"sma_120":443712.5},{"date":"2025-09-08","open":476580,"high":479567,"low":471600,"close":479069,"volume":110348,"rsi_14":48.76,"sma_20":498450.0,"sma_60":550741.67,"sma_120":445420.83},{"date":"2025-09-09","open":482555,"high":483053,"low":468612,"close":471600,"volume":144894,"rsi_14":49.11,"sma_20":496975.0,"sma_60":549400.0,"sma_120":446929.17},{"date":"2025-09-10","open":474090,"high":498989,"low":472098,"close":495005,"volume":242701,"rsi_14":50.52,"sma_20":496875.0,"sma_60":548333.33,"sma_120":448725.0},{"date":"2025-09-11","open":498989,"high":508949,"low":493511,"close":500981,"volume":206149,"rsi_14":41.39,"sma_20":496925.0,"sma_60":547333.33,"sma_120":450554.17},{"date":"2025-09-12","open":504965,"high":504965,"low":496499,"close":501977,"volume":105933,"rsi_14":42.92,"sma_20":496825.0,"sma_60":545850.0,"sma_120":452500.0},{"date":"2025-09-15","open":502973,"high":509945,"low":491519,"close":493013,"volume":134173,"rsi_14":39.45,"sma_20":496125.0,"sma_60":543950.0,"sma_120":454383.33},{"date":"2025-09-16","open":497495,"high":541817,"low":496997,"close":539825,"volume":316829,"rsi_14":66.1,"sma_20":499000.0,"sma_60":542483.33,"sma_120":456666.67},{"date":"2025-09-17","open":532853,"high":532853,"low":513929,"close":514925,"volume":133524,"rsi_14":55.88,"sma_20":501050.0,"sma_60":541866.67,"sma_120":458825.0},{"date":"2025-09-18","open":522922,"high":523920,"low":499970,"close":507953,"volume":117810,"rsi_14":55.72,"sma_20":501725.0,"sma_60":541566.67,"sma_120":460950.0},{"date":"2025-09-19","open":512000,"high":520000,"low":508000,"close":513000,"volume":262876,"rsi_14":55.85,"sma_20":501175.0,"sma_60":541383.33,"sma_120":463150.0},{"date":"2025-09-22","open":517913,"high":517913,"low":488033,"close":494009,"volume":204438,"rsi_14":48.32,"sma_20":499925.0,"sma_60":540600.0,"sma_120":465258.33},{"date":"2025-09-23","open":497993,"high":504965,"low":490523,"close":491519,"volume":78555,"rsi_14":48.19,"sma_20":498500.0,"sma_60":539825.0,"sma_120":467304.17},{"date":"2025-09-24","open":496997,"high":500981,"low":489527,"close":494009,"volume":104472,"rsi_14":50.57,"sma_20":498575.0,"sma_60":539125.0,"sma_120":469283.33},{"date":"2025-09-25","open":497993,"high":512933,"low":492017,"close":492017,"volume":135206,"rsi_14":55.62,"sma_20":498425.0,"sma_60":538641.67,"sma_120":471308.33},{"date":"2025-09-26","open":496001,"high":508949,"low":484049,"close":489029,"volume":155669,"rsi_14":53.16,"sma_20":498500.0,"sma_60":538225.0,"sma_120":473225.0},{"date":"2025-09-29","open":498989,"high":524885,"low":493511,"close":504965,"volume":148832,"rsi_14":60.06,"sma_20":499200.0,"sma_60":538500.0,"sma_120":475304.17},{"date":"2025-09-30","open":511937,"high":524885,"low":507953,"close":510941,"volume":149566,"rsi_14":55.37,"sma_20":499750.0,"sma_60":538716.67,"sma_120":477587.5},{"date":"2025-10-01","open":514925,"high":519905,"low":500981,"close":504965,"volume":104099,"rsi_14":51.34,"sma_20":500100.0,"sma_60":538433.33,"sma_120":479725.0},{"date":"2025-10-02","open":506957,"high":511937,"low":495503,"close":502973,"volume":151441,"rsi_14":50.33,"sma_20":500650.0,"sma_60":537366.67,"sma_120":481941.67},{"date":"2025-10-10","open":494009,"high":496001,"low":467118,"close":478073,"volume":254265,"rsi_14":45.48,"sma_20":500850.0,"sma_60":535516.67,"sma_120":483800.0},{"date":"2025-10-13","open":473592,"high":474339,"low":458652,"close":463134,"volume":153167,"rsi_14":21.27,"sma_20":500050.0,"sma_60":533766.67,"sma_120":485425.0},{"date":"2025-10-14","open":459150,"high":465126,"low":441720,"close":445206,"volume":204635,"rsi_14":22.44,"sma_20":498725.0,"sma_60":531400.0,"sma_120":486808.33},{"date":"2025-10-15","open":452676,"high":457158,"low":448194,"close":455166,"volume":99131,"rsi_14":29.84,"sma_20":496725.0,"sma_60":528850.0,"sma_120":488375.0},{"date":"2025-10-16","open":450684,"high":456162,"low":436242,"close":443214,"volume":168633,"rsi_14":25.18,"sma_20":493825.0,"sma_60":526083.33,"sma_120":489683.33},{"date":"2025-10-17","open":437736,"high":441720,"low":428772,"close":431760,"volume":155377,"rsi_14":26.24,"sma_20":490300.0,"sma_60":522841.67,"sma_120":490870.83},{"date":"2025-10-20","open":438234,"high":445206,"low":438234,"close":441720,"volume":118494,"rsi_14":32.01,"sma_20":487725.0,"sma_60":519716.67,"sma_120":492170.83},{"date":"2025-10-21","open":446700,"high":447198,"low":438234,"close":441720,"volume":104500,"rsi_14":30.77,"sma_20":482800.0,"sma_60":516608.33,"sma_120":493445.83},{"date":"2025-10-22","open":445704,"high":450186,"low":432756,"close":448194,"volume":156249,"rsi_14":34.4,"sma_20":479450.0,"sma_60":514258.33,"sma_120":494600.0},{"date":"2025-10-23","open":461142,"high":472098,"low":446700,"close":458652,"volume":336580,"rsi_14":39.73,"sma_20":477025.0,"sma_60":512050.0,"sma_120":495837.5},{"date":"2025-10-24","open":464628,"high":492017,"low":447696,"close":483053,"volume":352684,"rsi_14":42.99,"sma_20":475625.0,"sma_60":510400.0,"sma_120":497300.0},{"date":"2025-10-27","open":486041,"high":512933,"low":482555,"close":504965,"volume":211349,"rsi_14":48.27,"sma_20":476175.0,"sma_60":508883.33,"sma_120":498929.17},{"date":"2025-10-28","open":504965,"high":507953,"low":492515,"close":501977,"volume":144858,"rsi_14":49.12,"sma_20":476700.0,"sma_60":507266.67,"sma_120":500475.0},{"date":"2025-10-29","open":503969,"high":516917,"low":501977,"close":508949,"volume":135637,"rsi_14":51.71,"sma_20":477450.0,"sma_60":505416.67,"sma_120":502058.33},{"date":"2025-10-30","open":511937,"high":520901,"low":505961,"close":510941,"volume":153137,"rsi_14":60.86,"sma_20":478400.0,"sma_60":503716.67,"sma_120":503662.5},{"date":"2025-10-31","open":512933,"high":531857,"low":508949,"close":516917,"volume":131306,"rsi_14":68.88,"sma_20":479800.0,"sma_60":501900.0,"sma_120":505237.5},{"date":"2025-11-03","open":514925,"high":531857,"low":514925,"close":530861,"volume":155397,"rsi_14":80.94,"sma_20":481100.0,"sma_60":500916.67,"sma_120":506875.0},{"date":"2025-11-04","open":525881,"high":534845,"low":519905,"close":520901,"volume":122315,"rsi_14":73.74,"sma_20":481600.0,"sma_60":499633.33,"sma_120":508129.17},{"date":"2025-11-05","open":506957,"high":508949,"low":460146,"close":475086,"volume":276461,"rsi_14":59.25,"sma_20":480100.0,"sma_60":497350.0,"sma_120":508754.17},{"date":"2025-11-06","open":489527,"high":496499,"low":467616,"close":479069,"volume":153086,"rsi_14":64.35,"sma_20":478900.0,"sma_60":495316.67,"sma_120":509583.33},{"date":"2025-11-07","open":449190,"high":450186,"low":393415,"close":399889,"volume":776332,"rsi_14":41.06,"sma_20":474975.0,"sma_60":491958.33,"sma_120":509779.17},{"date":"2025-11-10","open":402876,"high":417318,"low":397399,"close":416322,"volume":217011,"rsi_14":44.93,"sma_20":472625.0,"sma_60":490375.0,"sma_120":510095.83},{"date":"2025-11-11","open":416820,"high":427278,"low":404370,"close":407358,"volume":174699,"rsi_14":41.93,"sma_20":470725.0,"sma_60":488808.33,"sma_120":510270.83},{"date":"2025-11-12","open":409350,"high":413832,"low":397399,"close":401880,"volume":156563,"rsi_14":38.55,"sma_20":468050.0,"sma_60":487216.67,"sma_120":510258.33},{"date":"2025-11-13","open":402378,"high":411342,"low":399391,"close":406860,"volume":116448,"rsi_14":33.33,"sma_20":466225.0,"sma_60":485658.33,"sma_120":510312.5},{"date":"2025-11-14","open":399889,"high":418314,"low":398395,"close":406362,"volume":133902,"rsi_14":26.2,"sma_20":464950.0,"sma_60":484025.0,"sma_120":510333.33},{"date":"2025-11-17","open":415326,"high":425286,"low":406362,"close":423294,"volume":178079,"rsi_14":32.21,"sma_20":464025.0,"sma_60":482625.0,"sma_120":510387.5},{"date":"2025-11-18","open":427776,"high":431760,"low":398893,"close":398893,"volume":192497,"rsi_14":26.93,"sma_20":461875.0,"sma_60":481225.0,"sma_120":510287.5},{"date":"2025-11-19","open":407358,"high":410346,"low":388933,"close":404868,"volume":156113,"rsi_14":28.13,"sma_20":459700.0,"sma_60":480066.67,"sma_120":510116.67},{"date":"2025-11-20","open":404868,"high":425784,"low":404868,"close":414828,"volume":151825,"rsi_14":29.29,"sma_20":457500.0,"sma_60":478750.0,"sma_120":509975.0},{"date":"2025-11-21","open":401383,"high":407856,"low":394909,"close":400387,"volume":106470,"rsi_14":23.59,"sma_20":453350.0,"sma_60":476716.67,"sma_120":509612.5},{"date":"2025-11-24","open":400885,"high":403375,"low":370507,"close":392419,"volume":233989,"rsi_14":23.78,"sma_20":447700.0,"sma_60":474600.0,"sma_120":509325.0},{"date":"2025-11-25","open":395905,"high":397399,"low":381463,"close":382957,"volume":127289,"rsi_14":27.92,"sma_20":441725.0,"sma_60":472308.33,"sma_120":508916.67},{"date":"2025-11-26","open":387439,"high":391921,"low":381463,"close":390427,"volume":76672,"rsi_14":29.11,"sma_20":435775.0,"sma_60":470600.0,"sma_120":508608.33},{"date":"2025-11-27","open":392419,"high":394411,"low":385945,"close":387937,"volume":49669,"rsi_14":45.59,"sma_20":429600.0,"sma_60":468808.33,"sma_120":508125.0},{"date":"2025-11-28","open":390427,"high":391423,"low":377977,"close":381463,"volume":89054,"rsi_14":36.11,"sma_20":422800.0,"sma_60":467033.33,"sma_120":507550.0},{"date":"2025-12-01","open":377977,"high":378475,"low":362539,"close":366523,"volume":156239,"rsi_14":34.47,"sma_20":414550.0,"sma_60":464950.0,"sma_120":506870.83},{"date":"2025-12-02","open":362041,"high":367021,"low":358555,"close":363037,"volume":129063,"rsi_14":35.0,"sma_20":406625.0,"sma_60":462658.33,"sma_120":506241.67},{"date":"2025-12-03","open":368515,"high":375985,"low":366523,"close":372997,"volume":73923,"rsi_14":37.41,"sma_20":401500.0,"sma_60":460566.67,"sma_120":505541.67},{"date":"2025-12-04","open":377479,"high":378475,"low":363535,"close":366523,"volume":74145,"rsi_14":35.82,"sma_20":395850.0,"sma_60":458466.67,"sma_120":504845.83},{"date":"2025-12-05","open":365527,"high":372997,"low":363037,"close":371005,"volume":116532,"rsi_14":29.57,"sma_20":394400.0,"sma_60":456741.67,"sma_120":504116.67},{"date":"2025-12-08","open":375985,"high":388435,"low":374491,"close":385447,"volume":126583,"rsi_14":44.3,"sma_20":392850.0,"sma_60":455175.0,"sma_120":502958.33},{"date":"2025-12-09","open":389431,"high":396901,"low":383953,"close":386941,"volume":89341,"rsi_14":42.11,"sma_20":391825.0,"sma_60":453758.33,"sma_120":501579.17},{"date":"2025-12-10","open":388435,"high":388933,"low":379471,"close":380965,"volume":66675,"rsi_14":34.55,"sma_20":390775.0,"sma_60":451850.0,"sma_120":500091.67},{"date":"2025-12-11","open":384451,"high":386443,"low":370507,"close":371005,"volume":153312,"rsi_14":36.02,"sma_20":388975.0,"sma_60":449675.0,"sma_120":498504.17},{"date":"2025-12-12","open":375985,"high":383953,"low":372997,"close":381463,"volume":156667,"rsi_14":44.91,"sma_20":387725.0,"sma_60":447658.33,"sma_120":496754.17},{"date":"2025-12-15","open":380965,"high":398395,"low":376483,"close":385447,"volume":165133,"rsi_14":51.22,"sma_20":385825.0,"sma_60":445858.33,"sma_120":494904.17},{"date":"2025-12-16","open":390427,"high":390427,"low":372997,"close":375985,"volume":76713,"rsi_14":43.06,"sma_20":384675.0,"sma_60":443116.67,"sma_120":492800.0},{"date":"2025-12-17","open":377479,"high":388435,"low":371503,"close":383455,"volume":75805,"rsi_14":47.95,"sma_20":383600.0,"sma_60":440916.67,"sma_120":491391.67},{"date":"2025-12-18","open":378475,"high":392917,"low":372499,"close":381463,"volume":70184,"rsi_14":50.0,"sma_20":381925.0,"sma_60":438816.67,"sma_120":490191.67},{"date":"2025-12-19","open":387937,"high":416322,"low":382459,"close":414330,"volume":369833,"rsi_14":69.51,"sma_20":382625.0,"sma_60":437200.0,"sma_120":489291.67},{"date":"2025-12-22","open":423294,"high":425286,"low":411342,"close":416322,"volume":112073,"rsi_14":72.02,"sma_20":383825.0,"sma_60":435900.0,"sma_120":488250.0},{"date":"2025-12-23","open":418314,"high":420306,"low":411342,"close":415326,"volume":79028,"rsi_14":68.89,"sma_20":385450.0,"sma_60":434625.0,"sma_120":487225.0},{"date":"2025-12-24","open":417816,"high":419808,"low":409848,"close":412338,"volume":86936,"rsi_14":71.1,"sma_20":386550.0,"sma_60":433258.33,"sma_120":486191.67},{"date":"2025-12-26","open":410844,"high":416820,"low":393913,"close":396403,"volume":88491,"rsi_14":60.58,"sma_20":386975.0,"sma_60":431658.33,"sma_120":485150.0},{"date":"2025-12-29","open":395407,"high":430764,"low":395407,"close":429270,"volume":209557,"rsi_14":65.83,"sma_20":389375.0,"sma_60":430658.33,"sma_120":484441.67},{"date":"2025-12-30","open":426282,"high":427776,"low":414828,"close":419310,"volume":89663,"rsi_14":61.02,"sma_20":392025.0,"sma_60":429225.0,"sma_120":483862.5},{"date":"2026-01-02","open":421800,"high":438234,"low":421302,"close":437238,"volume":124193,"rsi_14":67.71,"sma_20":395750.0,"sma_60":427991.67,"sma_120":483354.17},{"date":"2026-01-05","open":451680,"high":468114,"low":438234,"close":466620,"volume":201516,"rsi_14":76.82,"sma_20":400450.0,"sma_60":427350.0,"sma_120":482891.67},{"date":"2026-01-06","open":465126,"high":493013,"low":458652,"close":493013,"volume":233372,"rsi_14":78.72,"sma_20":406800.0,"sma_60":427183.33,"sma_120":482275.0},{"date":"2026-01-07","open":488531,"high":506957,"low":484547,"close":487535,"volume":179094,"rsi_14":76.08,"sma_20":412650.0,"sma_60":427341.67,"sma_120":481429.17},{"date":"2026-01-08","open":510941,"high":534845,"low":507953,"close":528869,"volume":328512,"rsi_14":83.59,"sma_20":419850.0,"sma_60":428441.67,"sma_120":481104.17},{"date":"2026-01-09","open":532853,"high":547793,"low":525881,"close":539825,"volume":248634,"rsi_14":83.84,"sma_20":427525.0,"sma_60":430025.0,"sma_120":480712.5},{"date":"2026-01-12","open":561736,"high":573688,"low":544805,"close":557752,"volume":200496,"rsi_14":85.69,"sma_20":436400.0,"sma_60":431741.67,"sma_120":480295.83},{"date":"2026-01-13","open":558748,"high":569704,"low":543809,"close":567712,"volume":153569,"rsi_14":84.22,"sma_20":446275.0,"sma_60":433825.0,"sma_120":479954.17},{"date":"2026-01-14","open":558748,"high":564724,"low":546797,"close":553768,"volume":148422,"rsi_14":79.11,"sma_20":454925.0,"sma_60":435866.67,"sma_120":479354.17},{"date":"2026-01-15","open":564724,"high":565720,"low":540821,"close":553768,"volume":175688,"rsi_14":79.45,"sma_20":463375.0,"sma_60":437741.67,"sma_120":478729.17},{"date":"2026-01-16","open":548789,"high":549785,"low":526877,"close":532853,"volume":187565,"rsi_14":73.42,"sma_20":422900.0,"sma_60":467733.33,"sma_120":508262.5},{"date":"2026-01-19","open":539825,"high":557752,"low":529865,"close":551776,"volume":124923,"rsi_14":80.35,"sma_20":479700.0,"sma_60":441000.0,"sma_120":477629.17},{"date":"2026-01-20","open":547792,"high":575680,"low":543809,"close":547792,"volume":149649,"rsi_14":76.1,"sma_20":488050.0,"sma_60":442491.67,"sma_120":477270.83},{"date":"2026-01-21","open":547793,"high":548789,"low":527873,"close":540821,"volume":127993,"rsi_14":77.11,"sma_20":494400.0,"sma_60":443458.33,"sma_120":476929.17},{"date":"2026-01-22","open":542813,"high":545801,"low":522893,"close":526877,"volume":135695,"rsi_14":70.36,"sma_20":499950.0,"sma_60":443825.0,"sma_120":476354.17},{"date":"2026-01-23","open":529865,"high":536837,"low":514925,"close":525881,"volume":85741,"rsi_14":65.45,"sma_20":505500.0,"sma_60":444225.0,"sma_120":475745.83},{"date":"2026-01-26","open":532853,"high":541817,"low":517913,"close":526877,"volume":81906,"rsi_14":60.18,"sma_20":511250.0,"sma_60":444525.0,"sma_120":474970.83},{"date":"2026-01-27","open":526877,"high":527873,"low":497993,"close":509945,"volume":104099,"rsi_14":56.3,"sma_20":516950.0,"sma_60":444508.33,"sma_120":474112.5},{"date":"2026-01-28","open":515921,"high":527873,"low":508949,"close":524885,"volume":102652,"rsi_14":48.68,"sma_20":521750.0,"sma_60":444641.67,"sma_120":473270.83},{"date":"2026-01-29","open":521897,"high":527873,"low":503969,"close":522893,"volume":100189,"rsi_14":44.06,"sma_20":526950.0,"sma_60":444508.33,"sma_120":472712.5},{"date":"2026-01-30","open":537833,"high":537833,"low":476081,"close":479567,"volume":443420,"rsi_14":26.71,"sma_20":529075.0,"sma_60":443816.67,"sma_120":471725.0},{"date":"2026-02-02","open":475583,"high":480563,"low":444708,"close":452178,"volume":197735,"rsi_14":18.82,"sma_20":528350.0,"sma_60":443433.33,"sma_120":470391.67},{"date":"2026-02-03","open":462636,"high":463134,"low":453672,"close":461640,"volume":166770,"rsi_14":24.52,"sma_20":526775.0,"sma_60":443141.67,"sma_120":469229.17},{"date":"2026-02-04","open":469608,"high":472596,"low":463134,"close":467118,"volume":108094,"rsi_14":59.94,"sma_20":420200.0,"sma_60":467183.33,"sma_120":508504.17},{"date":"2026-02-05","open":458154,"high":463134,"low":426282,"close":432756,"volume":191082,"rsi_14":53.62,"sma_20":418075.0,"sma_60":466091.67,"sma_120":508304.17},{"date":"2026-02-06","open":413832,"high":426780,"low":397897,"close":425286,"volume":146588,"rsi_14":52.6,"sma_20":415375.0,"sma_60":464975.0,"sma_120":508100.0},{"date":"2026-02-09","open":443214,"high":448692,"low":435744,"close":446202,"volume":94918,"rsi_14":53.11,"sma_20":417700.0,"sma_60":464508.33,"sma_120":508000.0},{"date":"2026-02-10","open":449190,"high":470106,"low":440724,"close":459150,"volume":182837,"rsi_14":58.44,"sma_20":419850.0,"sma_60":464175.0,"sma_120":507458.33},{"date":"2026-02-11","open":466122,"high":477077,"low":455166,"close":455664,"volume":121683,"rsi_14":57.16,"sma_20":422275.0,"sma_60":463908.33,"sma_120":506654.17},{"date":"2026-02-12","open":459150,"high":459150,"low":446700,"close":453672,"volume":89970,"rsi_14":55.6,"sma_20":424875.0,"sma_60":463216.67,"sma_120":505775.0},{"date":"2026-02-13","open":449190,"high":463632,"low":438732,"close":458154,"volume":110262,"rsi_14":58.58,"sma_20":427450.0,"sma_60":462500.0,"sma_120":504916.67},{"date":"2026-02-19","open":464130,"high":477078,"low":443712,"close":461142,"volume":222355,"rsi_14":60.36,"sma_20":430200.0,"sma_60":461816.67,"sma_120":503833.33},{"date":"2026-02-20","open":479069,"high":493511,"low":473094,"close":484547,"volume":237780,"rsi_14":64.7,"sma_20":433275.0,"sma_60":461675.0,"sma_120":502812.5},{"date":"2026-02-23","open":482057,"high":497993,"low":473592,"close":487535,"volume":201257,"rsi_14":64.23,"sma_20":437725.0,"sma_60":460800.0,"sma_120":501641.67},{"date":"2026-02-24","open":493013,"high":522893,"low":482057,"close":518909,"volume":283147,"rsi_14":67.7,"sma_20":443450.0,"sma_60":460866.67,"sma_120":501366.67},{"date":"2026-02-25","open":514925,"high":521897,"low":500981,"close":506957,"volume":182901,"rsi_14":65.8,"sma_20":478675.0,"sma_60":456541.67,"sma_120":464425.0},{"date":"2026-02-26","open":506957,"high":507953,"low":493511,"close":500981,"volume":116187,"rsi_14":43.07,"sma_20":453125.0,"sma_60":460700.0,"sma_120":501041.67},{"date":"2026-02-27","open":522893,"high":527873,"low":502973,"close":506957,"volume":283158,"rsi_14":61.7,"sma_20":477225.0,"sma_60":460383.33,"sma_120":464595.83},{"date":"2026-03-03","open":599584,"high":658347,"low":593608,"close":658347,"volume":1163311,"rsi_14":89.25,"sma_20":483925.0,"sma_60":465016.67,"sma_120":466025.0},{"date":"2026-03-04","open":821689,"high":840612,"low":589624,"close":616516,"volume":2187274,"rsi_14":79.72,"sma_20":488625.0,"sma_60":469200.0,"sma_120":467075.0},{"date":"2026-03-05","open":645399,"high":788821,"low":617512,"close":759938,"volume":2017202,"rsi_14":85.31,"sma_20":502700.0,"sma_60":475841.67,"sma_120":469250.0},{"date":"2026-03-06","open":839617,"high":895392,"low":792805,"close":830653,"volume":1559685,"rsi_14":87.0,"sma_20":521700.0,"sma_60":483500.0,"sma_120":472033.33},{"date":"2026-03-09","open":873480,"high":886428,"low":781849,"close":792805,"volume":884005,"rsi_14":81.43,"sma_20":538325.0,"sma_60":490633.33,"sma_120":474550.0},{"date":"2026-03-10","open":732050,"high":784837,"low":722090,"close":755954,"volume":717406,"rsi_14":76.46,"sma_20":552825.0,"sma_60":497075.0,"sma_120":476908.33},{"date":"2026-03-11","open":729062,"high":783841,"low":728066,"close":739022,"volume":631530,"rsi_14":74.06,"sma_20":568200.0,"sma_60":502991.67,"sma_120":479083.33},{"date":"2026-03-12","open":756950,"high":769898,"low":737030,"close":751970,"volume":421549,"rsi_14":74.5,"sma_20":584600.0,"sma_60":509100.0,"sma_120":481429.17},{"date":"2026-03-13","open":752966,"high":754958,"low":707150,"close":720098,"volume":363214,"rsi_14":69.56,"sma_20":598350.0,"sma_60":514775.0,"sma_120":483312.5},{"date":"2026-03-16","open":709142,"high":769897,"low":705158,"close":727070,"volume":607987,"rsi_14":69.76,"sma_20":611800.0,"sma_60":501425.0,"sma_120":517595.83},{"date":"2026-03-17","open":722090,"high":723086,"low":689223,"close":702170,"volume":265204,"rsi_14":65.28,"sma_20":624175.0,"sma_60":505725.0,"sma_120":518562.5},{"date":"2026-03-18","open":700178,"high":703166,"low":680259,"close":686235,"volume":281479,"rsi_14":64.85,"sma_20":635850.0,"sma_60":509591.67,"sma_120":519220.83},{"date":"2026-03-19","open":717110,"high":718106,"low":678267,"close":699182,"volume":313967,"rsi_14":66.23,"sma_20":647950.0,"sma_60":513875.0,"sma_120":519979.17},{"date":"2026-03-20","open":681255,"high":694203,"low":658347,"close":658347,"volume":297348,"rsi_14":61.73,"sma_20":657850.0,"sma_60":517666.67,"sma_120":520254.17},{"date":"2026-03-23","open":658347,"high":665319,"low":622492,"close":637431,"volume":253646,"rsi_14":47.97,"sma_20":665525.0,"sma_60":520941.67,"sma_120":520329.17},{"date":"2026-03-24","open":638427,"high":671295,"low":618508,"close":638427,"volume":266168,"rsi_14":52.31,"sma_20":673100.0,"sma_60":524233.33,"sma_120":520420.83},{"date":"2026-03-25","open":634443,"high":742010,"low":627471,"close":731054,"volume":732345,"rsi_14":46.59,"sma_20":683750.0,"sma_60":528966.67,"sma_120":521612.5},{"date":"2026-03-26","open":750974,"high":761930,"low":726074,"close":732050,"volume":415401,"rsi_14":36.06,"sma_20":695050.0,"sma_60":533541.67,"sma_120":522795.83},{"date":"2026-03-27","open":720098,"high":743006,"low":706154,"close":732050,"volume":289394,"rsi_14":40.38,"sma_20":706650.0,"sma_60":537708.33,"sma_120":524054.17},{"date":"2026-03-30","open":714000,"high":714000,"low":665000,"close":686000,"volume":288820,"rsi_14":38.91,"sma_20":715500.0,"sma_60":540691.67,"sma_120":524787.5},{"date":"2026-03-31","open":651000,"high":669000,"low":604000,"close":611000,"volume":409838,"rsi_14":33.07,"sma_20":713000.0,"sma_60":542475.0,"sma_120":524870.83},{"date":"2026-04-01","open":643000,"high":794000,"low":636000,"close":794000,"volume":856746,"rsi_14":53.5,"sma_20":721750.0,"sma_60":547191.67,"sma_120":526304.17},{"date":"2026-04-02","open":782000,"high":807000,"low":762000,"close":784000,"volume":736723,"rsi_14":55.7,"sma_20":722800.0,"sma_60":551708.33,"sma_120":527712.5},{"date":"2026-04-03","open":801000,"high":893000,"low":764000,"close":860000,"volume":946418,"rsi_14":60.76,"sma_20":724100.0,"sma_60":557391.67,"sma_120":529645.83},{"date":"2026-04-06","open":856000,"high":868000,"low":794000,"close":810000,"volume":381147,"rsi_14":58.35,"sma_20":724800.0,"sma_60":562008.33,"sma_120":531462.5},{"date":"2026-04-07","open":796000,"high":865000,"low":794000,"close":827000,"volume":471547,"rsi_14":60.95,"sma_20":728200.0,"sma_60":567075.0,"sma_120":533354.17},{"date":"2026-04-08","open":803000,"high":846000,"low":798000,"close":833000,"volume":412630,"rsi_14":60.51,"sma_20":732750.0,"sma_60":573008.33,"sma_120":535179.17},{"date":"2026-04-09","open":864000,"high":926000,"low":818000,"close":887000,"volume":753754,"rsi_14":67.77,"sma_20":739350.0,"sma_60":579775.0,"sma_120":537545.83},{"date":"2026-04-10","open":890000,"high":949000,"low":882000,"close":921000,"volume":459477,"rsi_14":71.65,"sma_20":749250.0,"sma_60":588433.33,"sma_120":540195.83},{"date":"2026-04-13","open":978000,"high":979000,"low":915000,"close":939000,"volume":379317,"rsi_14":72.37,"sma_20":759700.0,"sma_60":597116.67,"sma_120":543745.83},{"date":"2026-04-14","open":935000,"high":967000,"low":920000,"close":934000,"volume":365143,"rsi_14":67.3,"sma_20":771150.0,"sma_60":605866.67,"sma_120":547337.5},{"date":"2026-04-15","open":917000,"high":917000,"low":882000,"close":893000,"volume":401727,"rsi_14":62.78,"sma_20":781350.0,"sma_60":614025.0,"sma_120":550620.83},{"date":"2026-04-16","open":882000,"high":908000,"low":871000,"close":883000,"volume":294554,"rsi_14":61.78,"sma_20":790400.0,"sma_60":621933.33,"sma_120":553795.83},{"date":"2026-04-17","open":883000,"high":893000,"low":870000,"close":876000,"volume":152723,"rsi_14":66.21,"sma_20":801150.0,"sma_60":629733.33,"sma_120":556879.17},{"date":"2026-04-20","open":895000,"high":943000,"low":888000,"close":921000,"volume":350983,"rsi_14":77.88,"sma_20":815200.0,"sma_60":638000.0,"sma_120":560312.5},{"date":"2026-04-21","open":918000,"high":929000,"low":899000,"close":909000,"volume":165856,"rsi_14":64.94,"sma_20":828600.0,"sma_60":646475.0,"sma_120":563850.0},{"date":"2026-04-22","open":970000,"high":1118000,"low":962000,"close":1020000,"volume":1256173,"rsi_14":74.28,"sma_20":842900.0,"sma_60":656700.0,"sma_120":568383.33},{"date":"2026-04-23","open":993000,"high":993000,"low":957000,"close":966000,"volume":343799,"rsi_14":61.42,"sma_20":854450.0,"sma_60":665858.33,"sma_120":572304.17},{"date":"2026-04-24","open":996000,"high":1024000,"low":981000,"close":989000,"volume":325655,"rsi_14":70.48,"sma_20":867150.0,"sma_60":675641.67,"sma_120":576179.17},{"date":"2026-04-27","open":982000,"high":986000,"low":942000,"close":950000,"volume":279104,"rsi_14":63.4,"sma_20":880350.0,"sma_60":684908.33,"sma_120":579754.17},{"date":"2026-04-28","open":948000,"high":948000,"low":911000,"close":933000,"volume":227157,"rsi_14":60.64,"sma_20":896450.0,"sma_60":694050.0,"sma_120":583179.17},{"date":"2026-04-29","open":954000,"high":1002000,"low":949000,"close":968000,"volume":312593,"rsi_14":58.98,"sma_20":905150.0,"sma_60":703650.0,"sma_120":587125.0},{"date":"2026-04-30","open":957000,"high":965000,"low":929000,"close":941000,"volume":244235,"rsi_14":50.83,"sma_20":930850.0,"sma_60":800983.33,"sma_120":664037.5},{"date":"2026-05-04","open":949000,"high":1000000,"low":925000,"close":983000,"volume":295511,"rsi_14":54.7,"sma_20":919150.0,"sma_60":721650.0,"sma_120":594137.5},{"date":"2026-05-06","open":966000,"high":998000,"low":948000,"close":979000,"volume":301524,"rsi_14":54.82,"sma_20":927600.0,"sma_60":730241.67,"sma_120":598179.17},{"date":"2026-05-07","open":960000,"high":991000,"low":853000,"close":866000,"volume":789152,"rsi_14":47.5,"sma_20":929550.0,"sma_60":736858.33,"sma_120":601429.17},{"date":"2026-05-08","open":891000,"high":892000,"low":818000,"close":840000,"volume":459703,"rsi_14":46.13,"sma_20":929900.0,"sma_60":743616.67,"sma_120":604420.83},{"date":"2026-05-11","open":845000,"high":893000,"low":827000,"close":875000,"volume":376587,"rsi_14":49.91,"sma_20":929300.0,"sma_60":751083.33,"sma_120":607766.67},{"date":"2026-05-12","open":882000,"high":905000,"low":845000,"close":879000,"volume":309311,"rsi_14":46.13,"sma_20":927200.0,"sma_60":758266.67,"sma_120":610950.0},{"date":"2026-05-13","open":884000,"high":903000,"low":839000,"close":873000,"volume":231942,"rsi_14":46.64,"sma_20":923900.0,"sma_60":765133.33,"sma_120":614033.33},{"date":"2026-05-14","open":861000,"high":889000,"low":858000,"close":878000,"volume":189552,"rsi_14":33.49,"sma_20":921100.0,"sma_60":772141.67,"sma_120":617150.0},{"date":"2026-05-15","open":874000,"high":881000,"low":827000,"close":834000,"volume":224955,"rsi_14":34.29,"sma_20":918150.0,"sma_60":778450.0,"sma_120":619975.0},{"date":"2026-05-18","open":852000,"high":882000,"low":810000,"close":839000,"volume":238726,"rsi_14":31.34,"sma_20":915950.0,"sma_60":784766.67,"sma_120":622450.0},{"date":"2026-05-19","open":841000,"high":904000,"low":841000,"close":862000,"volume":361572,"rsi_14":38.6,"sma_20":915250.0,"sma_60":791416.67,"sma_120":625325.0},{"date":"2026-05-20","open":862000,"high":883000,"low":807000,"close":833000,"volume":185418,"rsi_14":37.44,"sma_20":910850.0,"sma_60":797191.67,"sma_120":628025.0},{"date":"2026-05-21","open":828000,"high":890000,"low":822000,"close":862000,"volume":198410,"rsi_14":36.48,"sma_20":908500.0,"sma_60":803400.0,"sma_120":630933.33},{"date":"2026-05-22","open":872000,"high":939000,"low":872000,"close":925000,"volume":264334,"rsi_14":48.13,"sma_20":903750.0,"sma_60":810133.33,"sma_120":634508.33},{"date":"2026-05-26","open":918000,"high":924000,"low":888000,"close":913000,"volume":169145,"rsi_14":41.21,"sma_20":901100.0,"sma_60":816866.67,"sma_120":638004.17},{"date":"2026-05-27","open":904000,"high":917000,"low":875000,"close":875000,"volume":187769,"rsi_14":37.96,"sma_20":895400.0,"sma_60":823066.67,"sma_120":641162.5},{"date":"2026-05-28","open":882000,"high":883000,"low":829000,"close":856000,"volume":176690,"rsi_14":48.52,"sma_20":890700.0,"sma_60":828850.0,"sma_120":644179.17},{"date":"2026-05-29","open":857000,"high":872000,"low":801000,"close":801000,"volume":262004,"rsi_14":44.69,"sma_20":884100.0,"sma_60":831183.33,"sma_120":646762.5},{"date":"2026-06-01","open":780000,"high":818000,"low":761000,"close":776000,"volume":278511,"rsi_14":36.13,"sma_20":874500.0,"sma_60":833800.0,"sma_120":649004.17},{"date":"2026-06-02","open":757000,"high":760000,"low":720000,"close":726000,"volume":223611,"rsi_14":31.02,"sma_20":863750.0,"sma_60":833183.33,"sma_120":650779.17},{"date":"2026-06-04","open":720000,"high":750000,"low":682000,"close":733000,"volume":246559,"rsi_14":32.67,"sma_20":851250.0,"sma_60":831500.0,"sma_120":652662.5},{"date":"2026-06-05","open":731000,"high":741000,"low":705000,"close":726000,"volume":122624,"rsi_14":31.28,"sma_20":838600.0,"sma_60":830333.33,"sma_120":654504.17},{"date":"2026-06-08","open":660000,"high":716000,"low":660000,"close":696000,"volume":189096,"rsi_14":32.4,"sma_20":830100.0,"sma_60":829283.33,"sma_120":656304.17},{"date":"2026-06-09","open":704000,"high":755000,"low":698000,"close":725000,"volume":275179,"rsi_14":36.3,"sma_20":824350.0,"sma_60":829000.0,"sma_120":658470.83},{"date":"2026-06-10","open":736000,"high":795000,"low":726000,"close":790000,"volume":250508,"rsi_14":42.14,"sma_20":820100.0,"sma_60":829583.33,"sma_120":661329.17},{"date":"2026-06-11","open":796000,"high":807000,"low":732000,"close":764000,"volume":229357,"rsi_14":42.42,"sma_20":814350.0,"sma_60":830266.67,"sma_120":663887.5},{"date":"2026-06-12","open":764000,"high":797000,"low":758000,"close":772000,"volume":210485,"rsi_14":39.63,"sma_20":809300.0,"sma_60":830966.67,"sma_120":666612.5},{"date":"2026-06-15","open":783000,"high":861000,"low":772000,"close":845000,"volume":206786,"rsi_14":40.99,"sma_20":807650.0,"sma_60":833300.0,"sma_120":670041.67},{"date":"2026-06-16","open":943000,"high":1098000,"low":936000,"close":1002000,"volume":998463,"rsi_14":57.56,"sma_20":816050.0,"sma_60":838516.67,"sma_120":674695.83},{"date":"2026-06-17","open":997000,"high":1003000,"low":948000,"close":950000,"volume":301817,"rsi_14":75.45,"sma_20":858700.0,"sma_60":873750.0,"sma_120":704704.17},{"date":"2026-06-18","open":936000,"high":937000,"low":873000,"close":884000,"volume":246830,"rsi_14":52.15,"sma_20":822700.0,"sma_60":846366.67,"sma_120":682533.33},{"date":"2026-06-19","open":870000,"high":878000,"low":831000,"close":852000,"volume":177739,"rsi_14":54.07,"sma_20":823650.0,"sma_60":849900.0,"sma_120":685795.83},{"date":"2026-06-22","open":874000,"high":884000,"low":840000,"close":848000,"volume":121432,"rsi_14":55.94,"sma_20":822950.0,"sma_60":853350.0,"sma_120":688820.83},{"date":"2026-06-23","open":840000,"high":879000,"low":806000,"close":809000,"volume":178084,"rsi_14":56.97,"sma_20":817150.0,"sma_60":854600.0,"sma_120":691337.5},{"date":"2026-06-24","open":802000,"high":838000,"low":782000,"close":824000,"volume":133804,"rsi_14":57.55,"sma_20":812700.0,"sma_60":856083.33,"sma_120":694004.17},{"date":"2026-06-25","open":835000,"high":839000,"low":769000,"close":775000,"volume":125180,"rsi_14":53.8,"sma_20":807700.0,"sma_60":856750.0,"sma_120":696204.17},{"date":"2026-06-26","open":820000,"high":820000,"low":700000,"close":735000,"volume":234611,"rsi_14":52.98,"sma_20":801650.0,"sma_60":857566.67,"sma_120":698054.17},{"date":"2026-06-29","open":742000,"high":763000,"low":727000,"close":745000,"volume":136368,"rsi_14":51.57,"sma_20":798850.0,"sma_60":859800.0,"sma_120":699937.5},{"date":"2026-06-30","open":760000,"high":760000,"low":712000,"close":719000,"volume":102455,"rsi_14":44.05,"sma_20":796000.0,"sma_60":858550.0,"sma_120":701487.5},{"date":"2026-07-01","open":727000,"high":789000,"low":720000,"close":770000,"volume":136866,"rsi_14":50.48,"sma_20":798200.0,"sma_60":858316.67,"sma_120":703545.83},{"date":"2026-07-02","open":772000,"high":785000,"low":736000,"close":762000,"volume":131336,"rsi_14":49.2,"sma_20":799650.0,"sma_60":856683.33,"sma_120":705920.83},{"date":"2026-07-03","open":781000,"high":808000,"low":747000,"close":800000,"volume":215284,"rsi_14":46.17,"sma_20":803350.0,"sma_60":856516.67,"sma_120":708579.17},{"date":"2026-07-06","open":816000,"high":853000,"low":773000,"close":815000,"volume":166019,"rsi_14":28.99,"sma_20":809300.0,"sma_60":856316.67,"sma_120":712025.0},{"date":"2026-07-07","open":793000,"high":847000,"low":759000,"close":799000,"volume":183793,"rsi_14":31.54,"sma_20":813000.0,"sma_60":855750.0,"sma_120":715200.0},{"date":"2026-07-08","open":827000,"high":833000,"low":705000,"close":714000,"volume":246218,"rsi_14":30.14,"sma_20":809200.0,"sma_60":852866.67,"sma_120":717741.67},{"date":"2026-07-09","open":707000,"high":723000,"low":653000,"close":694000,"volume":215465,"rsi_14":31.01,"sma_20":805700.0,"sma_60":849083.33,"sma_120":720162.5},{"date":"2026-07-10","open":695000,"high":760000,"low":688000,"close":749000,"volume":125308,"rsi_14":39.4,"sma_20":804550.0,"sma_60":845916.67,"sma_120":723000.0},{"date":"2026-07-13","open":764000,"high":804000,"low":712000,"close":725000,"volume":152324,"rsi_14":40.71,"sma_20":798550.0,"sma_60":842433.33,"sma_120":725641.67},{"date":"2026-07-14","open":743000,"high":743000,"low":653000,"close":665000,"volume":183671,"rsi_14":34.0,"sma_20":781700.0,"sma_60":838633.33,"sma_120":727641.67},{"date":"2026-07-15","open":682000,"high":761000,"low":677000,"close":757000,"volume":134277,"rsi_14":48.33,"sma_20":772050.0,"sma_60":836533.33,"sma_120":730612.5},{"date":"2026-07-16","open":743000,"high":763000,"low":727000,"close":749000,"volume":140322,"rsi_14":51.38,"sma_20":765300.0,"sma_60":834416.67,"sma_120":733466.67},{"date":"2026-07-20","open":778000,"high":779000,"low":687000,"close":695000,"volume":139855,"rsi_14":45.47,"sma_20":757450.0,"sma_60":830650.0,"sma_120":735787.5},{"date":"2026-07-21","open":688000,"high":698000,"low":656000,"close":672000,"volume":128175,"rsi_14":45.72,"sma_20":748650.0,"sma_60":826700.0,"sma_120":738037.5},{"date":"2026-07-22","open":687000,"high":708000,"low":665000,"close":667000,"volume":125077,"rsi_14":39.76,"sma_20":741550.0,"sma_60":820816.67,"sma_120":740312.5},{"date":"2026-07-23","open":679000,"high":742000,"low":675000,"close":736000,"volume":112740,"rsi_14":47.7,"sma_20":737150.0,"sma_60":816983.33,"sma_120":743241.67},{"date":"2026-07-24","open":745000,"high":802000,"low":734000,"close":762000,"volume":229610,"rsi_14":46.56,"sma_20":736500.0,"sma_60":813200.0,"sma_120":746325.0},{"date":"2026-07-27","open":755000,"high":755000,"low":678000,"close":696000,"volume":139076,"rsi_14":40.13,"sma_20":734550.0,"sma_60":808966.67,"sma_120":748879.17},{"date":"2026-07-28","open":680000,"high":707000,"low":657000,"close":697000,"volume":147002,"rsi_14":41.33,"sma_20":732150.0,"sma_60":805033.33,"sma_120":751495.83},{"date":"2026-07-29","open":692000,"high":705000,"low":601000,"close":620000,"volume":172747,"rsi_14":41.9,"sma_20":727200.0,"sma_60":799233.33,"sma_120":752204.17},{"date":"2026-07-30","open":575000,"high":678000,"low":575000,"close":641000,"volume":183968,"rsi_14":45.44,"sma_20":720750.0,"sma_60":794233.33,"sma_120":753533.33},{"date":"2026-07-31","open":651000,"high":703000,"low":632000,"close":699000,"volume":122388,"rsi_14":45.72,"sma_20":717600.0,"sma_60":789500.0,"sma_120":755575.0},{"date":"2026-08-03","open":672000,"high":699000,"low":657000,"close":699000,"volume":79006,"rsi_14":47.68,"sma_20":712550.0,"sma_60":784833.33,"sma_120":757537.5},{"date":"2026-08-04","open":691000,"high":808000,"low":690000,"close":801000,"volume":182444,"rsi_14":61.3,"sma_20":711850.0,"sma_60":783750.0,"sma_120":760304.17},{"date":"2026-08-05","open":793000,"high":819000,"low":788000,"close":798000,"volume":101538,"rsi_14":54.0,"sma_20":711800.0,"sma_60":783050.0,"sma_120":763333.33},{"date":"2026-08-06","open":803000,"high":819000,"low":658000,"close":702000,"volume":354527,"rsi_14":46.09,"sma_20":711200.0,"sma_60":780166.67,"sma_120":765625.0},{"date":"2026-08-07","open":713000,"high":744000,"low":689000,"close":741000,"volume":132347,"rsi_14":53.92,"sma_20":713550.0,"sma_60":777866.67,"sma_120":768066.67},{"date":"2026-08-10","open":764000,"high":839000,"low":764000,"close":823000,"volume":184074,"rsi_14":61.71,"sma_20":717250.0,"sma_60":777033.33,"sma_120":771083.33},{"date":"2026-08-11","open":820000,"high":831000,"low":753000,"close":760000,"volume":102823,"rsi_14":56.61,"sma_20":719000.0,"sma_60":775066.67,"sma_120":773604.17},{"date":"2026-08-12","open":766000,"high":808000,"low":738000,"close":788000,"volume":121897,"rsi_14":53.93,"sma_20":725150.0,"sma_60":774300.0,"sma_120":776375.0},{"date":"2026-08-13","open":787000,"high":837000,"low":780000,"close":837000,"volume":193192,"rsi_14":55.47,"sma_20":729150.0,"sma_60":774266.67,"sma_120":779516.67},{"date":"2026-08-14","open":818000,"high":828000,"low":799000,"close":815000,"volume":76887,"rsi_14":59.28,"sma_20":732450.0,"sma_60":773483.33,"sma_120":782450.0},{"date":"2026-08-18","open":813000,"high":826000,"low":788000,"close":795000,"volume":63938,"rsi_14":57.42,"sma_20":737450.0,"sma_60":772850.0,"sma_120":785020.83},{"date":"2026-08-19","open":823000,"high":823000,"low":750000,"close":796000,"volume":113975,"rsi_14":65.07,"sma_20":743650.0,"sma_60":771750.0,"sma_120":787575.0},{"date":"2026-08-20","open":791000,"high":806000,"low":771000,"close":787000,"volume":90069,"rsi_14":62.76,"sma_20":749650.0,"sma_60":769450.0,"sma_120":789791.67},{"date":"2026-08-21","open":770000,"high":778000,"low":679000,"close":695000,"volume":279762,"rsi_14":49.67,"sma_20":747600.0,"sma_60":765816.67,"sma_120":791341.67},{"date":"2026-08-24","open":690000,"high":717000,"low":674000,"close":717000,"volume":116168,"rsi_14":51.43,"sma_20":745350.0,"sma_60":763183.33,"sma_120":793125.0},{"date":"2026-08-25","open":700000,"high":719000,"low":684000,"close":718000,"volume":142609,"rsi_14":42.13,"sma_20":746450.0,"sma_60":760883.33,"sma_120":794866.67},{"date":"2026-08-26","open":718000,"high":719000,"low":686000,"close":710000,"volume":105335,"rsi_14":41.73,"sma_20":747100.0,"sma_60":759366.67,"sma_120":795275.0},{"date":"2026-08-27","open":715000,"high":750000,"low":708000,"close":745000,"volume":128950,"rsi_14":54.56,"sma_20":753350.0,"sma_60":758850.0,"sma_120":796325.0},{"date":"2026-08-28","open":735000,"high":746000,"low":717000,"close":734000,"volume":48584,"rsi_14":49.21,"sma_20":758000.0,"sma_60":758983.33,"sma_120":796083.33},{"date":"2026-08-31","open":742000,"high":742000,"low":691000,"close":694000,"volume":143986,"rsi_14":33.92,"sma_20":757750.0,"sma_60":758333.33,"sma_120":794916.67},{"date":"2026-09-01","open":700000,"high":709000,"low":666000,"close":685000,"volume":82659,"rsi_14":39.19,"sma_20":757050.0,"sma_60":757650.0,"sma_120":793991.67},{"date":"2026-09-02","open":680000,"high":680000,"low":648000,"close":655000,"volume":80635,"rsi_14":30.95,"sma_20":749750.0,"sma_60":756966.67,"sma_120":793125.0},{"date":"2026-09-03","open":661000,"high":674000,"low":647000,"close":665000,"volume":56770,"rsi_14":22.26,"sma_20":743100.0,"sma_60":755966.67,"sma_120":792483.33},{"date":"2026-09-04","open":670000,"high":673000,"low":650000,"close":652000,"volume":59051,"rsi_14":22.92,"sma_20":740600.0,"sma_60":753666.67,"sma_120":791625.0},{"date":"2026-09-07","open":671000,"high":686000,"low":657000,"close":659000,"volume":82583,"rsi_14":26.39,"sma_20":736500.0,"sma_60":751916.67,"sma_120":791091.67},{"date":"2026-09-08","open":670000,"high":690000,"low":660000,"close":666000,"volume":79992,"rsi_14":27.89,"sma_20":728650.0,"sma_60":750150.0,"sma_120":790558.33},{"date":"2026-09-09","open":675000,"high":690000,"low":667000,"close":670000,"volume":53104,"rsi_14":29.76,"sma_20":724150.0,"sma_60":747233.33,"sma_120":790266.67},{"date":"2026-09-10","open":670000,"high":690000,"low":661000,"close":680000,"volume":126418,"rsi_14":46.38,"sma_20":718750.0,"sma_60":741866.67,"sma_120":790191.67},{"date":"2026-09-11","open":677000,"high":685000,"low":665000,"close":678000,"volume":50443,"rsi_14":39.57,"sma_20":710800.0,"sma_60":737333.33,"sma_120":789991.67},{"date":"2026-09-14","open":670000,"high":720000,"low":664000,"close":699000,"volume":116334,"rsi_14":45.41,"sma_20":705000.0,"sma_60":734250.0,"sma_120":790308.33},{"date":"2026-09-15","open":693000,"high":693000,"low":656000,"close":669000,"volume":86001,"rsi_14":41.05,"sma_20":698700.0,"sma_60":731200.0,"sma_120":790550.0},{"date":"2026-09-16","open":667000,"high":677000,"low":662000,"close":668000,"volume":37142,"rsi_14":30.26,"sma_20":692300.0,"sma_60":728200.0,"sma_120":790775.0},{"date":"2026-09-17","open":673000,"high":724000,"low":673000,"close":711000,"volume":142536,"rsi_14":44.93,"sma_20":688500.0,"sma_60":726566.67,"sma_120":790583.33},{"date":"2026-09-18","open":711000,"high":754000,"low":711000,"close":737000,"volume":108606,"rsi_14":60.09,"sma_20":690600.0,"sma_60":725116.67,"sma_120":790600.0},{"date":"2026-09-21","open":765000,"high":780000,"low":723000,"close":733000,"volume":131987,"rsi_14":61.54,"sma_20":691400.0,"sma_60":724416.67,"sma_120":790583.33},{"date":"2026-09-22","open":728000,"high":728000,"low":702000,"close":708000,"volume":63701,"rsi_14":63.05,"sma_20":690900.0,"sma_60":723966.67,"sma_120":790766.67},{"date":"2026-09-23","open":704000,"high":713000,"low":687000,"close":699000,"volume":65278,"rsi_14":58.42,"sma_20":690350.0,"sma_60":723200.0,"sma_120":791500.0},{"date":"2026-09-28","open":693000,"high":704000,"low":680000,"close":690000,"volume":56500,"rsi_14":59.6,"sma_20":687600.0,"sma_60":722716.67,"sma_120":790633.33},{"date":"2026-09-29","open":692000,"high":696000,"low":664000,"close":681000,"volume":50237,"rsi_14":55.5,"sma_20":684950.0,"sma_60":721233.33,"sma_120":789775.0},{"date":"2026-09-30","open":684000,"high":695000,"low":674000,"close":682000,"volume":41657,"rsi_14":54.12,"sma_20":684350.0,"sma_60":719900.0,"sma_120":788291.67},{"date":"2026-10-01","open":692000,"high":728500,"low":684000,"close":723000,"volume":88024,"rsi_14":61.47,"sma_20":686250.0,"sma_60":718616.67,"sma_120":787566.67},{"date":"2026-10-02","open":724000,"high":765000,"low":717000,"close":759000,"volume":94362,"rsi_14":65.37,"sma_20":691450.0,"sma_60":717683.33,"sma_120":787000.0},{"date":"2026-10-06","open":765000,"high":773000,"low":700000,"close":712000,"volume":102259,"rsi_14":55.63,"sma_20":693800.0,"sma_60":716233.33,"sma_120":785991.67},{"date":"2026-10-07","open":699000,"high":699000,"low":659000,"close":664000,"volume":180171,"rsi_14":44.68,"sma_20":694400.0,"sma_60":715400.0,"sma_120":784133.33},{"date":"2026-10-08","open":662000,"high":662000,"low":616000,"close":619000,"volume":249493,"rsi_14":42.73,"sma_20":692400.0,"sma_60":714150.0,"sma_120":781616.67},{"date":"2026-10-12","open":622000,"high":623000,"low":585000,"close":588000,"volume":131027,"rsi_14":39.3,"sma_20":688500.0,"sma_60":711466.67,"sma_120":778691.67},{"date":"2026-10-13","open":560000,"high":575000,"low":539000,"close":564000,"volume":177987,"rsi_14":29.3,"sma_20":683200.0,"sma_60":708783.33,"sma_120":775608.33},{"date":"2026-10-14","open":564000,"high":595000,"low":557000,"close":577000,"volume":92157,"rsi_14":26.61,"sma_20":678050.0,"sma_60":707316.67,"sma_120":772975.0},{"date":"2026-10-15","open":572000,"high":579000,"low":539000,"close":541000,"volume":95658,"rsi_14":24.33,"sma_20":671200.0,"sma_60":703716.67,"sma_120":770125.0},{"date":"2026-10-16","open":551000,"high":590000,"low":551000,"close":580000,"volume":86201,"rsi_14":33.51,"sma_20":665250.0,"sma_60":700900.0,"sma_120":767658.33},{"date":"2026-10-19","open":570000,"high":599000,"low":551000,"close":592000,"volume":89790,"rsi_14":36.32,"sma_20":661400.0,"sma_60":699183.33,"sma_120":764916.67},{"date":"2026-10-20","open":587000,"high":592000,"low":541000,"close":542000,"volume":108080,"rsi_14":32.87,"sma_20":655100.0,"sma_60":697016.67,"sma_120":761858.33},{"date":"2026-10-21","open":504000,"high":504000,"low":460000,"close":496500,"volume":565255,"rsi_14":30.31,"sma_20":644375.0,"sma_60":694175.0,"sma_120":757495.83},{"date":"2026-10-22","open":485500,"high":506000,"low":473500,"close":476500,"volume":235603,"rsi_14":28.92,"sma_20":631350.0,"sma_60":689850.0,"sma_120":753416.67},{"date":"2026-10-23","open":470500,"high":477500,"low":456500,"close":465500,"volume":111199,"rsi_14":21.86,"sma_20":617975.0,"sma_60":684908.33,"sma_120":749054.17},{"date":"2026-10-26","open":439000,"high":449500,"low":416000,"close":425000,"volume":306693,"rsi_14":13.85,"sma_20":603825.0,"sma_60":680391.67,"sma_120":744679.17},{"date":"2026-10-27","open":433000,"high":461000,"low":432000,"close":443000,"volume":148142,"rsi_14":18.94,"sma_20":591025.0,"sma_60":676158.33,"sma_120":740595.83},{"date":"2026-10-28","open":445500,"high":459000,"low":440000,"close":447000,"volume":90028,"rsi_14":22.11,"sma_20":578875.0,"sma_60":673275.0,"sma_120":736254.17},{"date":"2026-10-29","open":440000,"high":444000,"low":417000,"close":423500,"volume":151749,"rsi_14":23.4,"sma_20":566000.0,"sma_60":669650.0,"sma_120":731941.67},{"date":"2026-10-30","open":419000,"high":422000,"low":407000,"close":409000,"volume":93418,"rsi_14":24.5,"sma_20":552350.0,"sma_60":664816.67,"sma_120":727158.33},{"date":"2026-11-02","open":407000,"high":435000,"low":406500,"close":422000,"volume":87544,"rsi_14":29.12,"sma_20":537300.0,"sma_60":660200.0,"sma_120":722516.67},{"date":"2026-11-03","open":415500,"high":424000,"low":401500,"close":415500,"volume":83271,"rsi_14":25.79,"sma_20":520125.0,"sma_60":653775.0,"sma_120":718762.5},{"date":"2026-11-04","open":415000,"high":431000,"low":400500,"close":424000,"volume":108456,"rsi_14":30.88,"sma_20":505725.0,"sma_60":647541.67,"sma_120":715295.83},{"date":"2026-11-05","open":410500,"high":412000,"low":351500,"close":358500,"volume":208982,"rsi_14":16.69,"sma_20":490450.0,"sma_60":641816.67,"sma_120":710991.67},{"date":"2026-11-06","open":327000,"high":334000,"low":312000,"close":320000,"volume":174443,"rsi_14":12.12,"sma_20":475500.0,"sma_60":634800.0,"sma_120":706333.33}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":17526.46,"pbr":4.29,"per":18.26,"roa":0.89,"roe":4.77,"grade":"C","comment":"PER 18.26배, ROE 4.77%","revenue":4731913172211.0,"analysis":"PER 18.26배입니다. ROE 4.8%입니다. 시가총액 7.04조. 매출 4.73조. 영업이익 4050.19억.","eps_basis":"TTM","debt_ratio":4.3405217805255525,"market_cap":7040000000000,"net_income":267627791918.0,"total_debt":7121223544796.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.2,"total_assets":8761861215766.0,"total_equity":1640637670970.0,"profit_margin":5.66,"revenue_basis":"TTM","dividend_yield":0.33,"net_income_basis":"TTM","operating_income":405018518989.0,"operating_margin":8.56,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["부채비율(부채총계/자본총계) 4.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":320000.0,"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":"2016-11-07","close":73500.0},{"date":"2016-11-08","close":72000.0},{"date":"2016-11-09","close":76000.0},{"date":"2016-11-10","close":77500.0},{"date":"2016-11-11","close":73700.0},{"date":"2016-11-14","close":73600.0},{"date":"2016-11-15","close":72000.0},{"date":"2016-11-16","close":76600.0},{"date":"2016-11-17","close":75700.0},{"date":"2016-11-18","close":74300.0},{"date":"2016-11-21","close":75000.0},{"date":"2016-11-22","close":76100.0},{"date":"2016-11-23","close":75000.0},{"date":"2016-11-24","close":73000.0},{"date":"2016-11-25","close":77000.0},{"date":"2016-11-28","close":75800.0},{"date":"2016-11-29","close":77000.0},{"date":"2016-11-30","close":75400.0},{"date":"2016-12-01","close":75900.0},{"date":"2016-12-02","close":75500.0},{"date":"2016-12-05","close":75100.0},{"date":"2016-12-06","close":75200.0},{"date":"2016-12-07","close":75000.0},{"date":"2016-12-08","close":75000.0},{"date":"2016-12-09","close":77100.0},{"date":"2016-12-12","close":79300.0},{"date":"2016-12-13","close":78800.0},{"date":"2016-12-14","close":81900.0},{"date":"2016-12-15","close":82000.0},{"date":"2016-12-16","close":81900.0},{"date":"2016-12-19","close":81700.0},{"date":"2016-12-20","close":82600.0},{"date":"2016-12-21","close":82300.0},{"date":"2016-12-22","close":81100.0},{"date":"2016-12-23","close":81100.0},{"date":"2016-12-26","close":80100.0},{"date":"2016-12-27","close":81100.0},{"date":"2016-12-28","close":81100.0},{"date":"2016-12-29","close":80500.0},{"date":"2017-01-02","close":81700.0},{"date":"2017-01-03","close":82900.0},{"date":"2017-01-04","close":83800.0},{"date":"2017-01-05","close":82200.0},{"date":"2017-01-06","close":83200.0},{"date":"2017-01-09","close":81300.0},{"date":"2017-01-10","close":79800.0},{"date":"2017-01-11","close":79300.0},{"date":"2017-01-12","close":82300.0},{"date":"2017-01-13","close":80500.0},{"date":"2017-01-16","close":79700.0},{"date":"2017-01-17","close":79400.0},{"date":"2017-01-18","close":79700.0},{"date":"2017-01-19","close":80700.0},{"date":"2017-01-20","close":79800.0},{"date":"2017-01-23","close":77100.0},{"date":"2017-01-24","close":75000.0},{"date":"2017-01-25","close":71400.0},{"date":"2017-01-26","close":71300.0},{"date":"2017-01-31","close":72400.0},{"date":"2017-02-01","close":72100.0},{"date":"2017-02-02","close":72100.0},{"date":"2017-02-03","close":72000.0},{"date":"2017-02-06","close":70200.0},{"date":"2017-02-07","close":70700.0},{"date":"2017-02-08","close":67100.0},{"date":"2017-02-09","close":68000.0},{"date":"2017-02-10","close":66000.0},{"date":"2017-02-13","close":68000.0},{"date":"2017-02-14","close":70200.0},{"date":"2017-02-15","close":71700.0},{"date":"2017-02-16","close":70500.0},{"date":"2017-02-17","close":71000.0},{"date":"2017-02-20","close":70800.0},{"date":"2017-02-21","close":70400.0},{"date":"2017-02-22","close":71000.0},{"date":"2017-02-23","close":71000.0},{"date":"2017-02-24","close":72100.0},{"date":"2017-02-27","close":72800.0},{"date":"2017-02-28","close":74300.0},{"date":"2017-03-02","close":71500.0},{"date":"2017-03-03","close":75100.0},{"date":"2017-03-06","close":75400.0},{"date":"2017-03-07","close":76300.0},{"date":"2017-03-08","close":76200.0},{"date":"2017-03-09","close":78000.0},{"date":"2017-03-10","close":80000.0},{"date":"2017-03-13","close":78500.0},{"date":"2017-03-14","close":76700.0},{"date":"2017-03-15","close":76500.0},{"date":"2017-03-16","close":77000.0},{"date":"2017-03-17","close":79900.0},{"date":"2017-03-20","close":79000.0},{"date":"2017-03-21","close":80400.0},{"date":"2017-03-22","close":78500.0},{"date":"2017-03-23","close":81200.0},{"date":"2017-03-24","close":81400.0},{"date":"2017-03-27","close":81200.0},{"date":"2017-03-28","close":80100.0},{"date":"2017-03-29","close":77900.0},{"date":"2017-03-30","close":77600.0},{"date":"2017-03-31","close":78500.0},{"date":"2017-04-03","close":79100.0},{"date":"2017-04-04","close":80800.0},{"date":"2017-04-05","close":81200.0},{"date":"2017-04-06","close":81300.0},{"date":"2017-04-07","close":82800.0},{"date":"2017-04-10","close":83100.0},{"date":"2017-04-11","close":82200.0},{"date":"2017-04-12","close":81000.0},{"date":"2017-04-13","close":79600.0},{"date":"2017-04-14","close":80300.0},{"date":"2017-04-17","close":82900.0},{"date":"2017-04-18","close":84700.0},{"date":"2017-04-19","close":87800.0},{"date":"2017-04-20","close":87000.0},{"date":"2017-04-21","close":85800.0},{"date":"2017-04-24","close":84600.0},{"date":"2017-04-25","close":84600.0},{"date":"2017-04-26","close":86800.0},{"date":"2017-04-27","close":80000.0},{"date":"2017-04-28","close":80700.0},{"date":"2017-05-02","close":78200.0},{"date":"2017-05-04","close":79500.0},{"date":"2017-05-08","close":81300.0},{"date":"2017-05-10","close":81800.0},{"date":"2017-05-11","close":80700.0},{"date":"2017-05-12","close":81300.0},{"date":"2017-05-15","close":81000.0},{"date":"2017-05-16","close":81300.0},{"date":"2017-05-17","close":79200.0},{"date":"2017-05-18","close":79500.0},{"date":"2017-05-19","close":79900.0},{"date":"2017-05-22","close":82300.0},{"date":"2017-05-23","close":82500.0},{"date":"2017-05-24","close":83400.0},{"date":"2017-05-25","close":83800.0},{"date":"2017-05-26","close":82400.0},{"date":"2017-05-29","close":81500.0},{"date":"2017-05-30","close":82700.0},{"date":"2017-05-31","close":82000.0},{"date":"2017-06-01","close":81100.0},{"date":"2017-06-02","close":82500.0},{"date":"2017-06-05","close":81200.0},{"date":"2017-06-07","close":78300.0},{"date":"2017-06-08","close":75900.0},{"date":"2017-06-09","close":74900.0},{"date":"2017-06-12","close":73100.0},{"date":"2017-06-13","close":73000.0},{"date":"2017-06-14","close":72100.0},{"date":"2017-06-15","close":72200.0},{"date":"2017-06-16","close":71200.0},{"date":"2017-06-19","close":74700.0},{"date":"2017-06-20","close":74100.0},{"date":"2017-06-21","close":73200.0},{"date":"2017-06-22","close":74200.0},{"date":"2017-06-23","close":75200.0},{"date":"2017-06-26","close":74300.0},{"date":"2017-06-27","close":74500.0},{"date":"2017-06-28","close":74100.0},{"date":"2017-06-29","close":75700.0},{"date":"2017-06-30","close":74000.0},{"date":"2017-07-03","close":73300.0},{"date":"2017-07-04","close":74300.0},{"date":"2017-07-05","close":73900.0},{"date":"2017-07-06","close":74000.0},{"date":"2017-07-07","close":72800.0},{"date":"2017-07-10","close":70200.0},{"date":"2017-07-11","close":70600.0},{"date":"2017-07-12","close":70800.0},{"date":"2017-07-13","close":70700.0},{"date":"2017-07-14","close":68800.0},{"date":"2017-07-17","close":67100.0},{"date":"2017-07-18","close":67200.0},{"date":"2017-07-19","close":70900.0},{"date":"2017-07-20","close":70900.0},{"date":"2017-07-21","close":72500.0},{"date":"2017-07-24","close":72600.0},{"date":"2017-07-25","close":73300.0},{"date":"2017-07-26","close":80200.0},{"date":"2017-07-27","close":83100.0},{"date":"2017-07-28","close":82500.0},{"date":"2017-07-31","close":81900.0},{"date":"2017-08-01","close":85200.0},{"date":"2017-08-02","close":82200.0},{"date":"2017-08-03","close":80300.0},{"date":"2017-08-04","close":79800.0},{"date":"2017-08-07","close":80400.0},{"date":"2017-08-08","close":79600.0},{"date":"2017-08-09","close":83500.0},{"date":"2017-08-10","close":82500.0},{"date":"2017-08-11","close":80800.0},{"date":"2017-08-14","close":79100.0},{"date":"2017-08-16","close":79700.0},{"date":"2017-08-17","close":79400.0},{"date":"2017-08-18","close":78900.0},{"date":"2017-08-21","close":75700.0},{"date":"2017-08-22","close":77900.0},{"date":"2017-08-23","close":78500.0},{"date":"2017-08-24","close":78000.0},{"date":"2017-08-25","close":78700.0},{"date":"2017-08-28","close":78700.0},{"date":"2017-08-29","close":79700.0},{"date":"2017-08-30","close":83300.0},{"date":"2017-08-31","close":83400.0},{"date":"2017-09-01","close":82500.0},{"date":"2017-09-04","close":80000.0},{"date":"2017-09-05","close":78800.0},{"date":"2017-09-06","close":79800.0},{"date":"2017-09-07","close":81000.0},{"date":"2017-09-08","close":80300.0},{"date":"2017-09-11","close":79200.0},{"date":"2017-09-12","close":76200.0},{"date":"2017-09-13","close":75100.0},{"date":"2017-09-14","close":75900.0},{"date":"2017-09-15","close":75000.0},{"date":"2017-09-18","close":73000.0},{"date":"2017-09-19","close":74500.0},{"date":"2017-09-20","close":74500.0},{"date":"2017-09-21","close":71700.0},{"date":"2017-09-22","close":71600.0},{"date":"2017-09-25","close":70100.0},{"date":"2017-09-26","close":71100.0},{"date":"2017-09-27","close":71100.0},{"date":"2017-09-28","close":72700.0},{"date":"2017-09-29","close":72800.0},{"date":"2017-10-10","close":71800.0},{"date":"2017-10-11","close":72200.0},{"date":"2017-10-12","close":74200.0},{"date":"2017-10-13","close":75900.0},{"date":"2017-10-16","close":74500.0},{"date":"2017-10-17","close":75700.0},{"date":"2017-10-18","close":75800.0},{"date":"2017-10-19","close":77700.0},{"date":"2017-10-20","close":77600.0},{"date":"2017-10-23","close":76300.0},{"date":"2017-10-24","close":75200.0},{"date":"2017-10-25","close":74400.0},{"date":"2017-10-26","close":76500.0},{"date":"2017-10-27","close":76300.0},{"date":"2017-10-30","close":74900.0},{"date":"2017-10-31","close":71900.0},{"date":"2017-11-01","close":72500.0},{"date":"2017-11-02","close":71500.0},{"date":"2017-11-03","close":72100.0},{"date":"2017-11-06","close":72400.0},{"date":"2017-11-07","close":72000.0},{"date":"2017-11-08","close":72900.0},{"date":"2017-11-09","close":72500.0},{"date":"2017-11-10","close":59800.0},{"date":"2017-11-13","close":56600.0},{"date":"2017-11-14","close":57600.0},{"date":"2017-11-15","close":57500.0},{"date":"2017-11-16","close":57400.0},{"date":"2017-11-17","close":57800.0},{"date":"2017-11-20","close":60400.0},{"date":"2017-11-21","close":59600.0},{"date":"2017-11-22","close":59400.0},{"date":"2017-11-23","close":59900.0},{"date":"2017-11-24","close":60000.0},{"date":"2017-11-27","close":59400.0},{"date":"2017-11-28","close":58700.0},{"date":"2017-11-29","close":58600.0},{"date":"2017-11-30","close":59500.0},{"date":"2017-12-01","close":59100.0},{"date":"2017-12-04","close":58900.0},{"date":"2017-12-05","close":58800.0},{"date":"2017-12-06","close":57100.0},{"date":"2017-12-07","close":56100.0},{"date":"2017-12-08","close":56100.0},{"date":"2017-12-11","close":56800.0},{"date":"2017-12-12","close":57300.0},{"date":"2017-12-13","close":57700.0},{"date":"2017-12-14","close":57600.0},{"date":"2017-12-15","close":57800.0},{"date":"2017-12-18","close":57400.0},{"date":"2017-12-19","close":56900.0},{"date":"2017-12-20","close":56900.0},{"date":"2017-12-21","close":56500.0},{"date":"2017-12-22","close":56200.0},{"date":"2017-12-26","close":57500.0},{"date":"2017-12-27","close":57400.0},{"date":"2017-12-28","close":59800.0},{"date":"2018-01-02","close":52972.2812},{"date":"2018-01-03","close":52005.9531},{"date":"2018-01-04","close":50776.0781},{"date":"2018-01-05","close":49019.1211},{"date":"2018-01-08","close":47877.1016},{"date":"2018-01-09","close":47964.9453},{"date":"2018-01-10","close":47437.8555},{"date":"2018-01-11","close":47350.0156},{"date":"2018-01-12","close":47086.4688},{"date":"2018-01-15","close":46735.0781},{"date":"2018-01-16","close":46822.9297},{"date":"2018-01-17","close":46647.2266},{"date":"2018-01-18","close":46910.7734},{"date":"2018-01-19","close":47613.5547},{"date":"2018-01-22","close":47525.7109},{"date":"2018-01-23","close":47789.25},{"date":"2018-01-24","close":47701.4062},{"date":"2018-01-25","close":50073.293},{"date":"2018-01-26","close":51742.4102},{"date":"2018-01-29","close":51039.6211},{"date":"2018-01-30","close":51303.168},{"date":"2018-01-31","close":51478.8594},{"date":"2018-02-01","close":52533.0352},{"date":"2018-02-02","close":50424.6914},{"date":"2018-02-05","close":47701.4062},{"date":"2018-02-06","close":47086.4688},{"date":"2018-02-07","close":46295.8398},{"date":"2018-02-08","close":46032.2891},{"date":"2018-02-09","close":45153.8164},{"date":"2018-02-12","close":45065.9648},{"date":"2018-02-13","close":44011.793},{"date":"2018-02-14","close":43045.4648},{"date":"2018-02-19","close":43572.5508},{"date":"2018-02-20","close":43836.0898},{"date":"2018-02-21","close":43396.8555},{"date":"2018-02-22","close":43396.8555},{"date":"2018-02-23","close":43221.1602},{"date":"2018-02-26","close":43396.8555},{"date":"2018-02-27","close":43089.3867},{"date":"2018-02-28","close":43045.4648},{"date":"2018-03-02","close":41508.125},{"date":"2018-03-05","close":42035.2188},{"date":"2018-03-06","close":41991.2891},{"date":"2018-03-07","close":39663.3242},{"date":"2018-03-08","close":39970.7891},{"date":"2018-03-09","close":39619.3945},{"date":"2018-03-12","close":42079.1367},{"date":"2018-03-13","close":41376.3555},{"date":"2018-03-14","close":40585.7266},{"date":"2018-03-15","close":41464.2031},{"date":"2018-03-16","close":41464.2031},{"date":"2018-03-19","close":42123.0625},{"date":"2018-03-20","close":41112.8125},{"date":"2018-03-21","close":43440.7812},{"date":"2018-03-22","close":43396.8555},{"date":"2018-03-23","close":42957.6172},{"date":"2018-03-26","close":42342.6797},{"date":"2018-03-27","close":42825.8477},{"date":"2018-03-28","close":41376.3555},{"date":"2018-03-29","close":40717.5},{"date":"2018-03-30","close":42298.7578},{"date":"2018-04-02","close":41508.125},{"date":"2018-04-03","close":42474.4531},{"date":"2018-04-04","close":41288.5078},{"date":"2018-04-05","close":41420.2812},{"date":"2018-04-06","close":41024.9648},{"date":"2018-04-09","close":40322.1797},{"date":"2018-04-10","close":39795.0938},{"date":"2018-04-11","close":39663.3242},{"date":"2018-04-12","close":39619.3945},{"date":"2018-04-13","close":40322.1797},{"date":"2018-04-16","close":41024.9648},{"date":"2018-04-17","close":40190.4062},{"date":"2018-04-18","close":40058.6367},{"date":"2018-04-19","close":37994.2148},{"date":"2018-04-20","close":38125.9844},{"date":"2018-04-23","close":37291.4336},{"date":"2018-04-24","close":37423.1992},{"date":"2018-04-25","close":36588.6484},{"date":"2018-04-26","close":37818.5156},{"date":"2018-04-27","close":37071.8047},{"date":"2018-04-30","close":34743.8359},{"date":"2018-05-02","close":32591.5645},{"date":"2018-05-03","close":34084.9766},{"date":"2018-05-04","close":37291.4336},{"date":"2018-05-08","close":39311.9297},{"date":"2018-05-09","close":38740.9258},{"date":"2018-05-10","close":39531.5508},{"date":"2018-05-11","close":38740.9258},{"date":"2018-05-14","close":37950.2891},{"date":"2018-05-15","close":37730.6719},{"date":"2018-05-16","close":37730.6719},{"date":"2018-05-17","close":36940.0391},{"date":"2018-05-18","close":37730.6719},{"date":"2018-05-21","close":36149.4062},{"date":"2018-05-23","close":35885.8594},{"date":"2018-05-24","close":39048.3828},{"date":"2018-05-25","close":39839.0195},{"date":"2018-05-28","close":40629.6484},{"date":"2018-05-29","close":44451.0312},{"date":"2018-05-30","close":44451.0312},{"date":"2018-05-31","close":44802.4258},{"date":"2018-06-01","close":44011.793},{"date":"2018-06-04","close":43265.0898},{"date":"2018-06-05","close":43484.707},{"date":"2018-06-07","close":46471.5312},{"date":"2018-06-08","close":45680.9023},{"date":"2018-06-11","close":43836.0898},{"date":"2018-06-12","close":43133.3125},{"date":"2018-06-14","close":43440.7812},{"date":"2018-06-15","close":45593.0547},{"date":"2018-06-18","close":44802.4258},{"date":"2018-06-19","close":43309.0156},{"date":"2018-06-20","close":40893.1914},{"date":"2018-06-21","close":40673.5703},{"date":"2018-06-22","close":39004.4609},{"date":"2018-06-25","close":39487.625},{"date":"2018-06-26","close":38521.3008},{"date":"2018-06-27","close":36940.0391},{"date":"2018-06-28","close":36588.6484},{"date":"2018-06-29","close":35183.0781},{"date":"2018-07-02","close":33513.9727},{"date":"2018-07-03","close":33382.1953},{"date":"2018-07-04","close":32679.4141},{"date":"2018-07-05","close":32503.7227},{"date":"2018-07-06","close":32942.9609},{"date":"2018-07-09","close":33557.8906},{"date":"2018-07-10","close":33426.1211},{"date":"2018-07-11","close":32415.8691},{"date":"2018-07-12","close":32108.4043},{"date":"2018-07-13","close":31405.6172},{"date":"2018-07-16","close":30834.6055},{"date":"2018-07-17","close":32020.5605},{"date":"2018-07-18","close":30878.5312},{"date":"2018-07-19","close":29736.5098},{"date":"2018-07-20","close":30658.9141},{"date":"2018-07-23","close":30263.5977},{"date":"2018-07-24","close":30834.6055},{"date":"2018-07-25","close":30395.3691},{"date":"2018-07-26","close":30000.0527},{"date":"2018-07-27","close":30307.5195},{"date":"2018-07-30","close":30219.6738},{"date":"2018-07-31","close":30527.1406},{"date":"2018-08-01","close":30614.9922},{"date":"2018-08-02","close":30131.8262},{"date":"2018-08-03","close":30131.8262},{"date":"2018-08-06","close":30351.4453},{"date":"2018-08-07","close":30000.0527},{"date":"2018-08-08","close":30087.9043},{"date":"2018-08-09","close":29516.8906},{"date":"2018-08-10","close":29560.8125},{"date":"2018-08-13","close":29692.584},{"date":"2018-08-14","close":28330.9434},{"date":"2018-08-16","close":27364.6191},{"date":"2018-08-17","close":27672.0859},{"date":"2018-08-20","close":27408.541},{"date":"2018-08-21","close":27672.0859},{"date":"2018-08-22","close":28243.0996},{"date":"2018-08-23","close":27452.4668},{"date":"2018-08-24","close":27716.0117},{"date":"2018-08-27","close":27847.7793},{"date":"2018-08-28","close":28374.8691},{"date":"2018-08-29","close":30439.2949},{"date":"2018-08-30","close":29868.2852},{"date":"2018-08-31","close":29253.3477},{"date":"2018-09-03","close":30000.0527},{"date":"2018-09-04","close":29780.4336},{"date":"2018-09-05","close":29560.8125},{"date":"2018-09-06","close":30087.9043},{"date":"2018-09-07","close":30131.8262},{"date":"2018-09-10","close":30395.3691},{"date":"2018-09-11","close":29604.7402},{"date":"2018-09-12","close":29956.1328},{"date":"2018-09-13","close":29956.1328},{"date":"2018-09-14","close":32108.4043},{"date":"2018-09-17","close":31098.1543},{"date":"2018-09-18","close":30043.9805},{"date":"2018-09-19","close":29165.5},{"date":"2018-09-20","close":29692.584},{"date":"2018-09-21","close":29385.1191},{"date":"2018-09-27","close":31405.6172},{"date":"2018-09-28","close":30439.2949},{"date":"2018-10-01","close":30395.3691},{"date":"2018-10-02","close":31844.8594},{"date":"2018-10-04","close":33294.3516},{"date":"2018-10-05","close":33426.1211},{"date":"2018-10-08","close":32459.7949},{"date":"2018-10-10","close":32064.4824},{"date":"2018-10-11","close":30043.9805},{"date":"2018-10-12","close":29692.584},{"date":"2018-10-15","close":30351.4453},{"date":"2018-10-16","close":29912.2031},{"date":"2018-10-17","close":30219.6738},{"date":"2018-10-18","close":30351.4453},{"date":"2018-10-19","close":29560.8125},{"date":"2018-10-22","close":28945.8828},{"date":"2018-10-23","close":27979.5547},{"date":"2018-10-24","close":27716.0117},{"date":"2018-10-25","close":27101.0723},{"date":"2018-10-26","close":27013.2246},{"date":"2018-10-29","close":25651.584},{"date":"2018-10-30","close":25519.8105},{"date":"2018-10-31","close":25563.7363},{"date":"2018-11-01","close":25827.2773},{"date":"2018-11-02","close":26881.4531},{"date":"2018-11-05","close":28330.9434},{"date":"2018-11-06","close":29297.2695},{"date":"2018-11-07","close":28550.5625},{"date":"2018-11-08","close":31800.9355},{"date":"2018-11-09","close":31054.2305},{"date":"2018-11-12","close":30878.5312},{"date":"2018-11-13","close":30790.6855},{"date":"2018-11-14","close":31800.9355},{"date":"2018-11-15","close":31185.998},{"date":"2018-11-16","close":31054.2305},{"date":"2018-11-19","close":32371.9453},{"date":"2018-11-20","close":34348.5234},{"date":"2018-11-21","close":34480.2969},{"date":"2018-11-22","close":33470.0508},{"date":"2018-11-23","close":32855.1055},{"date":"2018-11-26","close":34524.2227},{"date":"2018-11-27","close":33601.8164},{"date":"2018-11-28","close":32986.8828},{"date":"2018-11-29","close":32152.3262},{"date":"2018-11-30","close":32459.7949},{"date":"2018-12-03","close":31405.6172},{"date":"2018-12-04","close":31493.4707},{"date":"2018-12-05","close":30922.4551},{"date":"2018-12-06","close":30614.9922},{"date":"2018-12-07","close":29868.2852},{"date":"2018-12-10","close":30834.6055},{"date":"2018-12-11","close":31010.3066},{"date":"2018-12-12","close":31185.998},{"date":"2018-12-13","close":30702.834},{"date":"2018-12-14","close":30175.748},{"date":"2018-12-17","close":29341.1934},{"date":"2018-12-18","close":29472.9688},{"date":"2018-12-19","close":29648.6621},{"date":"2018-12-20","close":29868.2852},{"date":"2018-12-21","close":29472.9688},{"date":"2018-12-24","close":29692.584},{"date":"2018-12-26","close":29297.2695},{"date":"2018-12-27","close":30055.3438},{"date":"2018-12-28","close":32953.8555},{"date":"2019-01-02","close":34113.2578},{"date":"2019-01-03","close":35584.8125},{"date":"2019-01-04","close":36342.8828},{"date":"2019-01-07","close":35317.2578},{"date":"2019-01-08","close":36877.9922},{"date":"2019-01-09","close":36833.4062},{"date":"2019-01-10","close":36877.9922},{"date":"2019-01-11","close":36342.8828},{"date":"2019-01-14","close":35272.6602},{"date":"2019-01-15","close":35584.8125},{"date":"2019-01-16","close":34514.5859},{"date":"2019-01-17","close":33043.043},{"date":"2019-01-18","close":32017.4141},{"date":"2019-01-21","close":32062.0039},{"date":"2019-01-22","close":31883.6328},{"date":"2019-01-23","close":31883.6328},{"date":"2019-01-24","close":30947.1953},{"date":"2019-01-25","close":30902.6016},{"date":"2019-01-28","close":30679.6367},{"date":"2019-01-29","close":30055.3438},{"date":"2019-01-30","close":30278.3047},{"date":"2019-01-31","close":30322.8984},{"date":"2019-02-01","close":30813.4121},{"date":"2019-02-07","close":31125.5625},{"date":"2019-02-08","close":31526.8965},{"date":"2019-02-11","close":31571.4883},{"date":"2019-02-12","close":31303.9316},{"date":"2019-02-13","close":32017.4141},{"date":"2019-02-14","close":32507.9336},{"date":"2019-02-15","close":32909.2578},{"date":"2019-02-18","close":34247.0391},{"date":"2019-02-19","close":34425.4023},{"date":"2019-02-20","close":34157.8594},{"date":"2019-02-21","close":34247.0391},{"date":"2019-02-22","close":35049.7031},{"date":"2019-02-25","close":34024.0781},{"date":"2019-02-26","close":33934.8867},{"date":"2019-02-27","close":36209.1094},{"date":"2019-02-28","close":34737.5625},{"date":"2019-03-04","close":34826.7383},{"date":"2019-03-05","close":34425.4023},{"date":"2019-03-06","close":34915.9297},{"date":"2019-03-07","close":34470.0},{"date":"2019-03-08","close":33711.9297},{"date":"2019-03-11","close":33622.7422},{"date":"2019-03-12","close":33043.043},{"date":"2019-03-13","close":32552.5254},{"date":"2019-03-14","close":32507.9336},{"date":"2019-03-15","close":33890.2969},{"date":"2019-03-18","close":33176.8164},{"date":"2019-03-19","close":31660.6699},{"date":"2019-03-20","close":32730.8926},{"date":"2019-03-21","close":32106.5977},{"date":"2019-03-22","close":34470.0},{"date":"2019-03-25","close":34024.0781},{"date":"2019-03-26","close":35584.8125},{"date":"2019-03-27","close":35896.957},{"date":"2019-03-28","close":35272.6602},{"date":"2019-03-29","close":35094.293},{"date":"2019-04-01","close":35406.4414},{"date":"2019-04-02","close":34514.5859},{"date":"2019-04-03","close":34024.0781},{"date":"2019-04-04","close":34603.7734},{"date":"2019-04-05","close":34291.6289},{"date":"2019-04-08","close":33578.1445},{"date":"2019-04-09","close":33444.375},{"date":"2019-04-10","close":32864.6719},{"date":"2019-04-11","close":32953.8555},{"date":"2019-04-12","close":33578.1445},{"date":"2019-04-15","close":33132.2266},{"date":"2019-04-16","close":33756.5156},{"date":"2019-04-17","close":33488.9688},{"date":"2019-04-18","close":34247.0391},{"date":"2019-04-19","close":34380.8125},{"date":"2019-04-22","close":34202.4492},{"date":"2019-04-23","close":34113.2578},{"date":"2019-04-24","close":33444.375},{"date":"2019-04-25","close":33444.375},{"date":"2019-04-26","close":32775.4844},{"date":"2019-04-29","close":32507.9336},{"date":"2019-04-30","close":33399.7812},{"date":"2019-05-02","close":33355.1836},{"date":"2019-05-03","close":32374.1523},{"date":"2019-05-07","close":33221.4102},{"date":"2019-05-08","close":32641.709},{"date":"2019-05-09","close":30768.8203},{"date":"2019-05-10","close":30947.1953},{"date":"2019-05-13","close":29654.0098},{"date":"2019-05-14","close":30322.8984},{"date":"2019-05-15","close":30322.8984},{"date":"2019-05-16","close":30545.8633},{"date":"2019-05-17","close":30768.8203},{"date":"2019-05-20","close":30768.8203},{"date":"2019-05-21","close":30189.1211},{"date":"2019-05-22","close":30590.4551},{"date":"2019-05-23","close":30545.8633},{"date":"2019-05-24","close":31259.3398},{"date":"2019-05-27","close":30991.7832},{"date":"2019-05-28","close":30412.084},{"date":"2019-05-29","close":29921.5664},{"date":"2019-05-30","close":29609.418},{"date":"2019-05-31","close":29832.3789},{"date":"2019-06-03","close":29386.457},{"date":"2019-06-04","close":29297.2715},{"date":"2019-06-05","close":29341.8613},{"date":"2019-06-07","close":29698.6035},{"date":"2019-06-10","close":30590.4551},{"date":"2019-06-11","close":30991.7832},{"date":"2019-06-12","close":30768.8203},{"date":"2019-06-13","close":30858.0078},{"date":"2019-06-14","close":31125.5625},{"date":"2019-06-17","close":30322.8984},{"date":"2019-06-18","close":30278.3047},{"date":"2019-06-19","close":30055.3438},{"date":"2019-06-20","close":30055.3438},{"date":"2019-06-21","close":30144.5254},{"date":"2019-06-24","close":29609.418},{"date":"2019-06-25","close":28851.3457},{"date":"2019-06-26","close":28628.3828},{"date":"2019-06-27","close":28672.9785},{"date":"2019-06-28","close":27736.5332},{"date":"2019-07-01","close":27335.1992},{"date":"2019-07-02","close":27335.1992},{"date":"2019-07-03","close":27246.0156},{"date":"2019-07-04","close":26577.127},{"date":"2019-07-05","close":26800.0898},{"date":"2019-07-08","close":25462.3145},{"date":"2019-07-09","close":25417.7227},{"date":"2019-07-10","close":25194.7598},{"date":"2019-07-11","close":25239.3535},{"date":"2019-07-12","close":25328.5391},{"date":"2019-07-15","close":25328.5391},{"date":"2019-07-16","close":25908.2383},{"date":"2019-07-17","close":25908.2383},{"date":"2019-07-18","close":25819.0566},{"date":"2019-07-19","close":26577.127},{"date":"2019-07-22","close":26889.2773},{"date":"2019-07-23","close":26800.0898},{"date":"2019-07-24","close":26532.5352},{"date":"2019-07-25","close":26532.5352},{"date":"2019-07-26","close":25908.2383},{"date":"2019-07-29","close":25328.5391},{"date":"2019-07-30","close":26487.9414},{"date":"2019-07-31","close":26264.9824},{"date":"2019-08-01","close":25997.4258},{"date":"2019-08-02","close":26175.7949},{"date":"2019-08-05","close":25417.7227},{"date":"2019-08-06","close":24971.7988},{"date":"2019-08-07","close":24169.1328},{"date":"2019-08-08","close":24347.5039},{"date":"2019-08-09","close":24748.8359},{"date":"2019-08-12","close":25105.5742},{"date":"2019-08-13","close":25373.1309},{"date":"2019-08-14","close":27023.0547},{"date":"2019-08-16","close":27246.0156},{"date":"2019-08-19","close":27736.5332},{"date":"2019-08-20","close":28360.8262},{"date":"2019-08-21","close":28450.0117},{"date":"2019-08-22","close":27825.7188},{"date":"2019-08-23","close":27870.3125},{"date":"2019-08-26","close":27825.7188},{"date":"2019-08-27","close":27870.3125},{"date":"2019-08-28","close":28093.2734},{"date":"2019-08-29","close":27914.9062},{"date":"2019-08-30","close":27781.127},{"date":"2019-09-02","close":27647.3496},{"date":"2019-09-03","close":29609.418},{"date":"2019-09-04","close":31571.4883},{"date":"2019-09-05","close":30322.8984},{"date":"2019-09-06","close":30189.1211},{"date":"2019-09-09","close":29743.1934},{"date":"2019-09-10","close":29921.5664},{"date":"2019-09-11","close":29386.457},{"date":"2019-09-16","close":28762.1621},{"date":"2019-09-17","close":28940.5293},{"date":"2019-09-18","close":30590.4551},{"date":"2019-09-19","close":30858.0078},{"date":"2019-09-20","close":31393.1191},{"date":"2019-09-23","close":30947.1953},{"date":"2019-09-24","close":31214.748},{"date":"2019-09-25","close":30902.6016},{"date":"2019-09-26","close":31170.1523},{"date":"2019-09-27","close":31036.3789},{"date":"2019-09-30","close":31794.4492},{"date":"2019-10-01","close":31393.1191},{"date":"2019-10-02","close":30947.1953},{"date":"2019-10-04","close":30858.0078},{"date":"2019-10-07","close":30991.7832},{"date":"2019-10-08","close":31080.9727},{"date":"2019-10-10","close":30858.0078},{"date":"2019-10-11","close":30768.8203},{"date":"2019-10-14","close":31170.1523},{"date":"2019-10-15","close":31393.1191},{"date":"2019-10-16","close":31660.6699},{"date":"2019-10-17","close":31080.9727},{"date":"2019-10-18","close":31303.9316},{"date":"2019-10-21","close":31794.4492},{"date":"2019-10-22","close":31616.0801},{"date":"2019-10-23","close":31660.6699},{"date":"2019-10-24","close":31348.5234},{"date":"2019-10-25","close":31214.748},{"date":"2019-10-28","close":30858.0078},{"date":"2019-10-29","close":30501.2695},{"date":"2019-10-30","close":29832.3789},{"date":"2019-10-31","close":30010.748},{"date":"2019-11-01","close":30099.9336},{"date":"2019-11-04","close":29832.3789},{"date":"2019-11-05","close":29698.6035},{"date":"2019-11-06","close":30189.1211},{"date":"2019-11-07","close":30099.9336},{"date":"2019-11-08","close":30144.5254},{"date":"2019-11-11","close":29252.6777},{"date":"2019-11-12","close":29118.9004},{"date":"2019-11-13","close":29208.0859},{"date":"2019-11-14","close":28985.1191},{"date":"2019-11-15","close":30679.6367},{"date":"2019-11-18","close":30813.4121},{"date":"2019-11-19","close":30768.8203},{"date":"2019-11-20","close":30233.7129},{"date":"2019-11-21","close":30055.3438},{"date":"2019-11-22","close":30412.084},{"date":"2019-11-25","close":30635.043},{"date":"2019-11-26","close":30768.8203},{"date":"2019-11-27","close":30322.8984},{"date":"2019-11-28","close":30501.2695},{"date":"2019-11-29","close":30545.8633},{"date":"2019-12-02","close":30902.6016},{"date":"2019-12-03","close":30055.3438},{"date":"2019-12-04","close":30010.748},{"date":"2019-12-05","close":30233.7129},{"date":"2019-12-06","close":30367.4883},{"date":"2019-12-09","close":30233.7129},{"date":"2019-12-10","close":29832.3789},{"date":"2019-12-11","close":29520.2324},{"date":"2019-12-12","close":29743.1934},{"date":"2019-12-13","close":29876.9727},{"date":"2019-12-16","close":29787.7871},{"date":"2019-12-17","close":29163.4941},{"date":"2019-12-18","close":28628.3828},{"date":"2019-12-19","close":28895.9395},{"date":"2019-12-20","close":28895.9395},{"date":"2019-12-23","close":28851.3457},{"date":"2019-12-24","close":28494.6055},{"date":"2019-12-26","close":27959.4941},{"date":"2019-12-27","close":28323.1973},{"date":"2019-12-30","close":28732.3594},{"date":"2020-01-02","close":28868.75},{"date":"2020-01-03","close":29868.9219},{"date":"2020-01-06","close":30550.8633},{"date":"2020-01-07","close":29868.9219},{"date":"2020-01-08","close":29459.7617},{"date":"2020-01-09","close":28914.209},{"date":"2020-01-10","close":28141.3457},{"date":"2020-01-13","close":27732.1797},{"date":"2020-01-14","close":27504.8711},{"date":"2020-01-15","close":27232.0938},{"date":"2020-01-16","close":27186.6289},{"date":"2020-01-17","close":26913.8555},{"date":"2020-01-20","close":26595.6191},{"date":"2020-01-21","close":26868.3965},{"date":"2020-01-22","close":27368.4805},{"date":"2020-01-23","close":27368.4805},{"date":"2020-01-28","close":26413.7656},{"date":"2020-01-29","close":26550.1543},{"date":"2020-01-30","close":26095.5293},{"date":"2020-01-31","close":25322.6641},{"date":"2020-02-03","close":25549.9766},{"date":"2020-02-04","close":25413.5898},{"date":"2020-02-05","close":25549.9766},{"date":"2020-02-06","close":26641.0801},{"date":"2020-02-07","close":26504.6953},{"date":"2020-02-10","close":26822.9316},{"date":"2020-02-11","close":26777.4668},{"date":"2020-02-12","close":26277.3789},{"date":"2020-02-13","close":26050.0664},{"date":"2020-02-14","close":26050.0664},{"date":"2020-02-17","close":25322.6641},{"date":"2020-02-18","close":25049.8906},{"date":"2020-02-19","close":24958.9668},{"date":"2020-02-20","close":25459.0508},{"date":"2020-02-21","close":25368.125},{"date":"2020-02-24","close":24595.2617},{"date":"2020-02-25","close":24640.7246},{"date":"2020-02-26","close":24777.1133},{"date":"2020-02-27","close":24686.1895},{"date":"2020-02-28","close":23686.0137},{"date":"2020-03-02","close":23640.5469},{"date":"2020-03-03","close":24049.7109},{"date":"2020-03-04","close":24277.0215},{"date":"2020-03-05","close":24549.7988},{"date":"2020-03-06","close":24004.248},{"date":"2020-03-09","close":24004.248},{"date":"2020-03-10","close":22913.1465},{"date":"2020-03-11","close":22367.5977},{"date":"2020-03-12","close":22367.5977},{"date":"2020-03-13","close":19412.5293},{"date":"2020-03-16","close":19412.5293},{"date":"2020-03-17","close":18730.5898},{"date":"2020-03-18","close":17639.4883},{"date":"2020-03-19","close":14638.9541},{"date":"2020-03-20","close":15820.9834},{"date":"2020-03-23","close":15048.1182},{"date":"2020-03-24","close":16230.1455},{"date":"2020-03-25","close":17230.3203},{"date":"2020-03-26","close":16821.1602},{"date":"2020-03-27","close":17366.7129},{"date":"2020-03-30","close":17321.2461},{"date":"2020-03-31","close":17548.5625},{"date":"2020-04-01","close":17639.4883},{"date":"2020-04-02","close":17684.9512},{"date":"2020-04-03","close":17548.5625},{"date":"2020-04-06","close":18275.9629},{"date":"2020-04-07","close":19685.3027},{"date":"2020-04-08","close":21049.1797},{"date":"2020-04-09","close":21367.4219},{"date":"2020-04-10","close":21412.8828},{"date":"2020-04-13","close":20321.7793},{"date":"2020-04-14","close":20821.8691},{"date":"2020-04-16","close":20730.9434},{"date":"2020-04-17","close":21140.1074},{"date":"2020-04-20","close":21049.1797},{"date":"2020-04-21","close":21503.8066},{"date":"2020-04-22","close":21231.0332},{"date":"2020-04-23","close":21412.8828},{"date":"2020-04-24","close":23322.3105},{"date":"2020-04-27","close":23367.7734},{"date":"2020-04-28","close":23640.5469},{"date":"2020-04-29","close":23731.4746},{"date":"2020-05-04","close":21822.0488},{"date":"2020-05-06","close":21776.584},{"date":"2020-05-07","close":21731.1191},{"date":"2020-05-08","close":21731.1191},{"date":"2020-05-11","close":22276.6699},{"date":"2020-05-12","close":21912.9707},{"date":"2020-05-13","close":23822.3984},{"date":"2020-05-14","close":23686.0137},{"date":"2020-05-15","close":24277.0215},{"date":"2020-05-18","close":25459.0508},{"date":"2020-05-19","close":25413.5898},{"date":"2020-05-20","close":26140.9883},{"date":"2020-05-21","close":27777.6445},{"date":"2020-05-22","close":28550.5078},{"date":"2020-05-25","close":28959.6738},{"date":"2020-05-26","close":29368.8359},{"date":"2020-05-27","close":31778.3496},{"date":"2020-05-28","close":32096.5918},{"date":"2020-05-29","close":32596.6797},{"date":"2020-06-01","close":31187.3418},{"date":"2020-06-02","close":31414.6523},{"date":"2020-06-03","close":30550.8633},{"date":"2020-06-04","close":30869.0996},{"date":"2020-06-05","close":31141.877},{"date":"2020-06-08","close":30641.7891},{"date":"2020-06-09","close":30869.0996},{"date":"2020-06-10","close":30914.5645},{"date":"2020-06-11","close":29823.4609},{"date":"2020-06-12","close":29732.5352},{"date":"2020-06-15","close":30869.0996},{"date":"2020-06-16","close":31050.9512},{"date":"2020-06-17","close":33005.8398},{"date":"2020-06-18","close":32323.9023},{"date":"2020-06-19","close":30505.4023},{"date":"2020-06-22","close":29641.6113},{"date":"2020-06-23","close":29778.0},{"date":"2020-06-24","close":28914.209},{"date":"2020-06-25","close":27868.5703},{"date":"2020-06-26","close":27868.5703},{"date":"2020-06-29","close":26959.3184},{"date":"2020-06-30","close":27277.5566},{"date":"2020-07-01","close":26913.8555},{"date":"2020-07-02","close":27277.5566},{"date":"2020-07-03","close":27277.5566},{"date":"2020-07-06","close":27641.2578},{"date":"2020-07-07","close":27413.9453},{"date":"2020-07-08","close":26959.3184},{"date":"2020-07-09","close":27186.6289},{"date":"2020-07-10","close":25959.1406},{"date":"2020-07-13","close":26368.3027},{"date":"2020-07-14","close":26504.6953},{"date":"2020-07-15","close":28414.123},{"date":"2020-07-16","close":28277.7324},{"date":"2020-07-17","close":28368.6602},{"date":"2020-07-20","close":28595.9727},{"date":"2020-07-21","close":29096.0586},{"date":"2020-07-22","close":29096.0586},{"date":"2020-07-23","close":29186.9844},{"date":"2020-07-24","close":29232.4492},{"date":"2020-07-27","close":30641.7891},{"date":"2020-07-28","close":30323.5508},{"date":"2020-07-29","close":31732.8926},{"date":"2020-07-30","close":31732.8926},{"date":"2020-07-31","close":30596.3262},{"date":"2020-08-03","close":30641.7891},{"date":"2020-08-04","close":31278.2656},{"date":"2020-08-05","close":30414.4766},{"date":"2020-08-06","close":30278.0879},{"date":"2020-08-07","close":30141.7012},{"date":"2020-08-10","close":30823.6387},{"date":"2020-08-11","close":32096.5918},{"date":"2020-08-12","close":33278.6172},{"date":"2020-08-13","close":32869.457},{"date":"2020-08-14","close":31187.3418},{"date":"2020-08-18","close":30369.0137},{"date":"2020-08-19","close":31187.3418},{"date":"2020-08-20","close":30641.7891},{"date":"2020-08-21","close":30914.5645},{"date":"2020-08-24","close":30596.3262},{"date":"2020-08-25","close":30641.7891},{"date":"2020-08-26","close":29914.3848},{"date":"2020-08-27","close":28914.209},{"date":"2020-08-28","close":28868.75},{"date":"2020-08-31","close":28368.6602},{"date":"2020-09-01","close":29414.3008},{"date":"2020-09-02","close":29050.5977},{"date":"2020-09-03","close":29141.5234},{"date":"2020-09-04","close":28823.2852},{"date":"2020-09-07","close":29186.9844},{"date":"2020-09-08","close":29232.4492},{"date":"2020-09-09","close":28641.4355},{"date":"2020-09-10","close":29096.0586},{"date":"2020-09-11","close":28641.4355},{"date":"2020-09-14","close":28732.3594},{"date":"2020-09-15","close":28777.8242},{"date":"2020-09-16","close":29096.0586},{"date":"2020-09-17","close":31141.877},{"date":"2020-09-18","close":31369.1914},{"date":"2020-09-21","close":31414.6523},{"date":"2020-09-22","close":29505.2246},{"date":"2020-09-23","close":29823.4609},{"date":"2020-09-24","close":28414.123},{"date":"2020-09-25","close":28277.7324},{"date":"2020-09-28","close":29141.5234},{"date":"2020-09-29","close":29232.4492},{"date":"2020-10-05","close":29232.4492},{"date":"2020-10-06","close":29186.9844},{"date":"2020-10-07","close":29186.9844},{"date":"2020-10-08","close":28959.6738},{"date":"2020-10-12","close":28868.75},{"date":"2020-10-13","close":28550.5078},{"date":"2020-10-14","close":28095.8828},{"date":"2020-10-15","close":27641.2578},{"date":"2020-10-16","close":27232.0938},{"date":"2020-10-19","close":27641.2578},{"date":"2020-10-20","close":26822.9316},{"date":"2020-10-21","close":26913.8555},{"date":"2020-10-22","close":27277.5566},{"date":"2020-10-23","close":27277.5566},{"date":"2020-10-26","close":27232.0938},{"date":"2020-10-27","close":26277.3789},{"date":"2020-10-28","close":26277.3789},{"date":"2020-10-29","close":25959.1406},{"date":"2020-10-30","close":25504.5156},{"date":"2020-11-02","close":25504.5156},{"date":"2020-11-03","close":25731.8281},{"date":"2020-11-04","close":26050.0664},{"date":"2020-11-05","close":26822.9316},{"date":"2020-11-06","close":26868.3965},{"date":"2020-11-09","close":26595.6191},{"date":"2020-11-10","close":26959.3184},{"date":"2020-11-11","close":27459.4062},{"date":"2020-11-12","close":26913.8555},{"date":"2020-11-13","close":26913.8555},{"date":"2020-11-16","close":27186.6289},{"date":"2020-11-17","close":26913.8555},{"date":"2020-11-18","close":27141.1699},{"date":"2020-11-19","close":27141.1699},{"date":"2020-11-20","close":27232.0938},{"date":"2020-11-23","close":27232.0938},{"date":"2020-11-24","close":27232.0938},{"date":"2020-11-25","close":27095.707},{"date":"2020-11-26","close":27232.0938},{"date":"2020-11-27","close":27277.5566},{"date":"2020-11-30","close":27550.332},{"date":"2020-12-01","close":27186.6289},{"date":"2020-12-02","close":26550.1543},{"date":"2020-12-03","close":26459.2285},{"date":"2020-12-04","close":26504.6953},{"date":"2020-12-07","close":26322.8438},{"date":"2020-12-08","close":26050.0664},{"date":"2020-12-09","close":26413.7656},{"date":"2020-12-10","close":26368.3027},{"date":"2020-12-11","close":26413.7656},{"date":"2020-12-14","close":26595.6191},{"date":"2020-12-15","close":26822.9316},{"date":"2020-12-16","close":26777.4668},{"date":"2020-12-17","close":26413.7656},{"date":"2020-12-18","close":27323.0176},{"date":"2020-12-21","close":27232.0938},{"date":"2020-12-22","close":26595.6191},{"date":"2020-12-23","close":27368.4805},{"date":"2020-12-24","close":27504.8711},{"date":"2020-12-28","close":27777.6445},{"date":"2020-12-29","close":28246.0703},{"date":"2020-12-30","close":28573.9668},{"date":"2021-01-04","close":28761.3379},{"date":"2021-01-05","close":29136.0762},{"date":"2021-01-06","close":28480.2852},{"date":"2021-01-07","close":28199.2285},{"date":"2021-01-08","close":29229.7656},{"date":"2021-01-11","close":29979.2441},{"date":"2021-01-12","close":30213.459},{"date":"2021-01-13","close":30400.8281},{"date":"2021-01-14","close":30916.0977},{"date":"2021-01-15","close":30775.5684},{"date":"2021-01-18","close":31946.6348},{"date":"2021-01-19","close":33679.8086},{"date":"2021-01-20","close":36162.4609},{"date":"2021-01-21","close":40003.5547},{"date":"2021-01-22","close":38457.75},{"date":"2021-01-25","close":38036.168},{"date":"2021-01-26","close":37942.4805},{"date":"2021-01-27","close":36396.6797},{"date":"2021-01-28","close":35178.7656},{"date":"2021-01-29","close":34804.0312},{"date":"2021-02-01","close":35506.668},{"date":"2021-02-02","close":36256.1484},{"date":"2021-02-03","close":36537.207},{"date":"2021-02-04","close":40846.7227},{"date":"2021-02-05","close":42486.2109},{"date":"2021-02-08","close":40144.082},{"date":"2021-02-09","close":39535.1289},{"date":"2021-02-10","close":40331.4531},{"date":"2021-02-15","close":40050.3945},{"date":"2021-02-16","close":38973.0195},{"date":"2021-02-17","close":39019.8594},{"date":"2021-02-18","close":39300.918},{"date":"2021-02-19","close":39581.9688},{"date":"2021-02-22","close":38176.6953},{"date":"2021-02-23","close":37333.5312},{"date":"2021-02-24","close":35412.9805},{"date":"2021-02-25","close":36818.2617},{"date":"2021-02-26","close":34663.5},{"date":"2021-03-02","close":34710.3438},{"date":"2021-03-03","close":35694.0352},{"date":"2021-03-04","close":35178.7656},{"date":"2021-03-05","close":34569.8164},{"date":"2021-03-08","close":35131.9297},{"date":"2021-03-09","close":33960.8672},{"date":"2021-03-10","close":33024.0117},{"date":"2021-03-11","close":34429.2891},{"date":"2021-03-12","close":35740.8828},{"date":"2021-03-15","close":35506.668},{"date":"2021-03-16","close":35600.3555},{"date":"2021-03-17","close":35975.0938},{"date":"2021-03-18","close":35975.0938},{"date":"2021-03-19","close":36209.3047},{"date":"2021-03-22","close":35506.668},{"date":"2021-03-23","close":34522.9766},{"date":"2021-03-24","close":35038.2461},{"date":"2021-03-25","close":36068.7812},{"date":"2021-03-26","close":36209.3047},{"date":"2021-03-29","close":36724.5742},{"date":"2021-03-30","close":36630.8906},{"date":"2021-03-31","close":37614.5859},{"date":"2021-04-01","close":37895.6406},{"date":"2021-04-02","close":38645.1211},{"date":"2021-04-05","close":41127.7773},{"date":"2021-04-06","close":41221.4609},{"date":"2021-04-07","close":39441.4453},{"date":"2021-04-08","close":38832.4922},{"date":"2021-04-09","close":40284.6094},{"date":"2021-04-12","close":39816.1875},{"date":"2021-04-13","close":40846.7227},{"date":"2021-04-14","close":40659.3516},{"date":"2021-04-15","close":39675.6602},{"date":"2021-04-16","close":39207.2344},{"date":"2021-04-19","close":39816.1875},{"date":"2021-04-20","close":39816.1875},{"date":"2021-04-21","close":38410.9062},{"date":"2021-04-22","close":37989.3242},{"date":"2021-04-23","close":38223.5391},{"date":"2021-04-26","close":38785.6445},{"date":"2021-04-27","close":38223.5391},{"date":"2021-04-28","close":37005.6289},{"date":"2021-04-29","close":37755.1133},{"date":"2021-04-30","close":37099.3164},{"date":"2021-05-03","close":36349.8359},{"date":"2021-05-04","close":37052.4727},{"date":"2021-05-06","close":37661.4258},{"date":"2021-05-07","close":38410.9062},{"date":"2021-05-10","close":37661.4258},{"date":"2021-05-11","close":37146.1602},{"date":"2021-05-12","close":36677.7344},{"date":"2021-05-13","close":36209.3047},{"date":"2021-05-14","close":37193.0},{"date":"2021-05-17","close":36865.1016},{"date":"2021-05-18","close":38270.3828},{"date":"2021-05-20","close":37146.1602},{"date":"2021-05-21","close":37005.6289},{"date":"2021-05-24","close":40612.5117},{"date":"2021-05-25","close":44125.6992},{"date":"2021-05-26","close":44219.3867},{"date":"2021-05-27","close":42860.9492},{"date":"2021-05-28","close":42158.3164},{"date":"2021-05-31","close":41455.6797},{"date":"2021-06-01","close":43844.6523},{"date":"2021-06-02","close":41643.043},{"date":"2021-06-03","close":40846.7227},{"date":"2021-06-04","close":40190.9258},{"date":"2021-06-07","close":40659.3516},{"date":"2021-06-08","close":40940.4062},{"date":"2021-06-09","close":42064.625},{"date":"2021-06-10","close":41221.4609},{"date":"2021-06-11","close":40612.5117},{"date":"2021-06-14","close":39816.1875},{"date":"2021-06-15","close":39769.3438},{"date":"2021-06-16","close":40659.3516},{"date":"2021-06-17","close":39722.5039},{"date":"2021-06-18","close":41315.1484},{"date":"2021-06-21","close":39956.7109},{"date":"2021-06-22","close":40284.6094},{"date":"2021-06-23","close":39300.918},{"date":"2021-06-24","close":39207.2344},{"date":"2021-06-25","close":39160.3906},{"date":"2021-06-28","close":39488.2852},{"date":"2021-06-29","close":39675.6602},{"date":"2021-06-30","close":39769.3438},{"date":"2021-07-01","close":38879.3359},{"date":"2021-07-02","close":39441.4453},{"date":"2021-07-05","close":41549.3594},{"date":"2021-07-06","close":41549.3594},{"date":"2021-07-07","close":41361.9922},{"date":"2021-07-08","close":39675.6602},{"date":"2021-07-09","close":39019.8594},{"date":"2021-07-12","close":38973.0195},{"date":"2021-07-13","close":38738.8047},{"date":"2021-07-14","close":38457.75},{"date":"2021-07-15","close":38785.6445},{"date":"2021-07-16","close":39675.6602},{"date":"2021-07-19","close":39816.1875},{"date":"2021-07-20","close":40237.7734},{"date":"2021-07-21","close":39769.3438},{"date":"2021-07-22","close":40799.875},{"date":"2021-07-23","close":41127.7773},{"date":"2021-07-26","close":40893.5625},{"date":"2021-07-27","close":41221.4609},{"date":"2021-07-28","close":40893.5625},{"date":"2021-07-29","close":40518.8242},{"date":"2021-07-30","close":40097.2383},{"date":"2021-08-02","close":40518.8242},{"date":"2021-08-03","close":40097.2383},{"date":"2021-08-04","close":41315.1484},{"date":"2021-08-05","close":41455.6797},{"date":"2021-08-06","close":41268.3086},{"date":"2021-08-09","close":40425.1367},{"date":"2021-08-10","close":40471.9844},{"date":"2021-08-11","close":41455.6797},{"date":"2021-08-12","close":42486.2109},{"date":"2021-08-13","close":42907.7969},{"date":"2021-08-17","close":44640.9727},{"date":"2021-08-18","close":45437.293},{"date":"2021-08-19","close":44828.3398},{"date":"2021-08-20","close":43469.9062},{"date":"2021-08-23","close":45437.293},{"date":"2021-08-24","close":44032.0156},{"date":"2021-08-25","close":45718.3516},{"date":"2021-08-26","close":45530.9766},{"date":"2021-08-27","close":45765.1914},{"date":"2021-08-30","close":49372.0664},{"date":"2021-08-31","close":48809.9609},{"date":"2021-09-01","close":49091.0117},{"date":"2021-09-02","close":48341.5312},{"date":"2021-09-03","close":47966.793},{"date":"2021-09-06","close":48435.2148},{"date":"2021-09-07","close":48716.2773},{"date":"2021-09-08","close":48997.332},{"date":"2021-09-09","close":47592.0508},{"date":"2021-09-10","close":48060.4766},{"date":"2021-09-13","close":47123.625},{"date":"2021-09-14","close":47217.3086},{"date":"2021-09-15","close":47592.0508},{"date":"2021-09-16","close":48528.9023},{"date":"2021-09-17","close":49278.3789},{"date":"2021-09-23","close":48903.6445},{"date":"2021-09-24","close":48716.2773},{"date":"2021-09-27","close":47404.6836},{"date":"2021-09-28","close":47123.625},{"date":"2021-09-29","close":46046.2422},{"date":"2021-09-30","close":48716.2773},{"date":"2021-10-01","close":47217.3086},{"date":"2021-10-05","close":47123.625},{"date":"2021-10-06","close":43657.2734},{"date":"2021-10-07","close":45905.7188},{"date":"2021-10-08","close":45812.0352},{"date":"2021-10-12","close":45577.8203},{"date":"2021-10-13","close":45062.5547},{"date":"2021-10-14","close":45109.3984},{"date":"2021-10-15","close":45530.9766},{"date":"2021-10-18","close":45952.5586},{"date":"2021-10-19","close":45765.1914},{"date":"2021-10-20","close":44219.3867},{"date":"2021-10-21","close":44500.4375},{"date":"2021-10-22","close":43797.8047},{"date":"2021-10-25","close":43469.9062},{"date":"2021-10-26","close":43376.2188},{"date":"2021-10-27","close":43610.4297},{"date":"2021-10-28","close":44453.5977},{"date":"2021-10-29","close":43657.2734},{"date":"2021-11-01","close":43704.1172},{"date":"2021-11-02","close":43657.2734},{"date":"2021-11-03","close":43938.332},{"date":"2021-11-04","close":44687.8164},{"date":"2021-11-05","close":44453.5977},{"date":"2021-11-08","close":44500.4375},{"date":"2021-11-09","close":45999.4023},{"date":"2021-11-10","close":45624.668},{"date":"2021-11-11","close":44922.0234},{"date":"2021-11-12","close":45812.0352},{"date":"2021-11-15","close":45765.1914},{"date":"2021-11-16","close":46795.7266},{"date":"2021-11-17","close":54150.0078},{"date":"2021-11-18","close":54337.3828},{"date":"2021-11-19","close":60895.3438},{"date":"2021-11-22","close":54056.3281},{"date":"2021-11-23","close":52651.0508},{"date":"2021-11-24","close":54243.6953},{"date":"2021-11-25","close":53213.1562},{"date":"2021-11-26","close":52182.625},{"date":"2021-11-29","close":51245.7734},{"date":"2021-11-30","close":50308.918},{"date":"2021-12-01","close":52182.625},{"date":"2021-12-02","close":52651.0508},{"date":"2021-12-03","close":54150.0078},{"date":"2021-12-06","close":54243.6953},{"date":"2021-12-07","close":53587.9062},{"date":"2021-12-08","close":54431.0703},{"date":"2021-12-09","close":58927.9531},{"date":"2021-12-10","close":57147.9336},{"date":"2021-12-13","close":58927.9531},{"date":"2021-12-14","close":58927.9531},{"date":"2021-12-15","close":58084.7852},{"date":"2021-12-16","close":57054.25},{"date":"2021-12-17","close":60239.543},{"date":"2021-12-20","close":57241.6172},{"date":"2021-12-21","close":57897.418},{"date":"2021-12-22","close":57241.6172},{"date":"2021-12-23","close":58553.2148},{"date":"2021-12-24","close":58740.5859},{"date":"2021-12-27","close":61925.8789},{"date":"2021-12-28","close":61363.7695},{"date":"2021-12-29","close":64703.9414},{"date":"2021-12-30","close":65467.4141},{"date":"2022-01-03","close":69100.0},{"date":"2022-01-04","close":67662.3828},{"date":"2022-01-05","close":64513.0781},{"date":"2022-01-06","close":62413.5391},{"date":"2022-01-07","close":63177.0039},{"date":"2022-01-10","close":62795.2695},{"date":"2022-01-11","close":63463.3086},{"date":"2022-01-12","close":64894.8086},{"date":"2022-01-13","close":68712.1484},{"date":"2022-01-14","close":68234.9844},{"date":"2022-01-17","close":64990.25},{"date":"2022-01-18","close":60027.6992},{"date":"2022-01-19","close":59168.7969},{"date":"2022-01-20","close":62699.8359},{"date":"2022-01-21","close":60791.168},{"date":"2022-01-24","close":58500.7656},{"date":"2022-01-25","close":57260.1289},{"date":"2022-01-26","close":57260.1289},{"date":"2022-01-27","close":54683.418},{"date":"2022-01-28","close":55351.457},{"date":"2022-02-03","close":53729.0859},{"date":"2022-02-04","close":56592.0898},{"date":"2022-02-07","close":60886.6016},{"date":"2022-02-08","close":60886.6016},{"date":"2022-02-09","close":60886.6016},{"date":"2022-02-10","close":59550.5312},{"date":"2022-02-11","close":57450.9922},{"date":"2022-02-14","close":56782.9609},{"date":"2022-02-15","close":55542.3203},{"date":"2022-02-16","close":57164.6953},{"date":"2022-02-17","close":58405.3281},{"date":"2022-02-18","close":56973.8242},{"date":"2022-02-21","close":61077.4688},{"date":"2022-02-22","close":61077.4688},{"date":"2022-02-23","close":58119.0273},{"date":"2022-02-24","close":57928.1602},{"date":"2022-02-25","close":61077.4688},{"date":"2022-02-28","close":61077.4688},{"date":"2022-03-02","close":69571.0547},{"date":"2022-03-03","close":69189.3203},{"date":"2022-03-04","close":69189.3203},{"date":"2022-03-07","close":70525.3828},{"date":"2022-03-08","close":68425.8438},{"date":"2022-03-10","close":68425.8438},{"date":"2022-03-11","close":71766.0234},{"date":"2022-03-14","close":72624.9219},{"date":"2022-03-15","close":72624.9219},{"date":"2022-03-16","close":72624.9219},{"date":"2022-03-17","close":72624.9219},{"date":"2022-03-18","close":70334.5234},{"date":"2022-03-21","close":70334.5234},{"date":"2022-03-22","close":73483.8281},{"date":"2022-03-23","close":71861.4609},{"date":"2022-03-24","close":73197.5234},{"date":"2022-03-25","close":73102.1016},{"date":"2022-03-28","close":75201.6328},{"date":"2022-03-29","close":68903.0234},{"date":"2022-03-30","close":69380.1875},{"date":"2022-03-31","close":68616.7188},{"date":"2022-04-01","close":68521.2812},{"date":"2022-04-04","close":69093.8906},{"date":"2022-04-05","close":67757.8125},{"date":"2022-04-06","close":68234.9844},{"date":"2022-04-07","close":66135.4453},{"date":"2022-04-08","close":67089.7812},{"date":"2022-04-11","close":66421.75},{"date":"2022-04-12","close":66708.0547},{"date":"2022-04-13","close":68712.1484},{"date":"2022-04-14","close":69475.6172},{"date":"2022-04-15","close":69952.7969},{"date":"2022-04-18","close":73197.5234},{"date":"2022-04-19","close":73865.5625},{"date":"2022-04-20","close":71670.5859},{"date":"2022-04-21","close":72911.2266},{"date":"2022-04-22","close":75010.7656},{"date":"2022-04-25","close":73865.5625},{"date":"2022-04-26","close":74629.0312},{"date":"2022-04-27","close":78637.2422},{"date":"2022-04-28","close":78541.8047},{"date":"2022-04-29","close":78350.9375},{"date":"2022-05-02","close":81595.6719},{"date":"2022-05-03","close":82836.3203},{"date":"2022-05-04","close":81786.5469},{"date":"2022-05-06","close":81404.8125},{"date":"2022-05-09","close":83900.0},{"date":"2022-05-10","close":79018.9688},{"date":"2022-05-11","close":74438.1641},{"date":"2022-05-12","close":73292.9609},{"date":"2022-05-13","close":74151.8594},{"date":"2022-05-16","close":71766.0234},{"date":"2022-05-17","close":71766.0234},{"date":"2022-05-18","close":70716.2578},{"date":"2022-05-19","close":69857.3594},{"date":"2022-05-20","close":69857.3594},{"date":"2022-05-23","close":72720.3516},{"date":"2022-05-24","close":71479.7266},{"date":"2022-05-25","close":75392.4922},{"date":"2022-05-26","close":75106.1953},{"date":"2022-05-27","close":74915.3281},{"date":"2022-05-30","close":75678.8125},{"date":"2022-05-31","close":75583.3672},{"date":"2022-06-02","close":76919.4375},{"date":"2022-06-03","close":76251.3984},{"date":"2022-06-07","close":78446.3672},{"date":"2022-06-08","close":78064.6406},{"date":"2022-06-09","close":80736.7734},{"date":"2022-06-10","close":80450.4766},{"date":"2022-06-13","close":77969.2031},{"date":"2022-06-14","close":75774.2266},{"date":"2022-06-15","close":73388.3906},{"date":"2022-06-16","close":73483.8281},{"date":"2022-06-17","close":72624.9219},{"date":"2022-06-20","close":72911.2266},{"date":"2022-06-21","close":71384.2969},{"date":"2022-06-22","close":66708.0547},{"date":"2022-06-23","close":63749.6094},{"date":"2022-06-24","close":65467.4141},{"date":"2022-06-27","close":67662.3828},{"date":"2022-06-28","close":69571.0547},{"date":"2022-06-29","close":70429.9609},{"date":"2022-06-30","close":68521.2812},{"date":"2022-07-01","close":72338.6328},{"date":"2022-07-04","close":67757.8125},{"date":"2022-07-05","close":67948.6797},{"date":"2022-07-06","close":65944.5859},{"date":"2022-07-07","close":66421.75},{"date":"2022-07-08","close":66230.8828},{"date":"2022-07-11","close":67185.2188},{"date":"2022-07-12","close":64035.9141},{"date":"2022-07-13","close":63272.4414},{"date":"2022-07-14","close":66994.3438},{"date":"2022-07-15","close":67089.7812},{"date":"2022-07-18","close":69952.7969},{"date":"2022-07-19","close":71097.9844},{"date":"2022-07-20","close":71002.5547},{"date":"2022-07-21","close":71002.5547},{"date":"2022-07-22","close":74151.8594},{"date":"2022-07-25","close":77110.3125},{"date":"2022-07-26","close":77778.3359},{"date":"2022-07-27","close":77778.3359},{"date":"2022-07-28","close":79018.9688},{"date":"2022-07-29","close":83981.5156},{"date":"2022-08-01","close":82740.8828},{"date":"2022-08-02","close":82740.8828},{"date":"2022-08-03","close":82931.7578},{"date":"2022-08-04","close":82931.7578},{"date":"2022-08-05","close":84649.5469},{"date":"2022-08-08","close":89802.9688},{"date":"2022-08-09","close":89134.9297},{"date":"2022-08-10","close":88562.3359},{"date":"2022-08-11","close":85985.625},{"date":"2022-08-12","close":84172.3828},{"date":"2022-08-16","close":84172.3828},{"date":"2022-08-17","close":84267.8203},{"date":"2022-08-18","close":86558.2188},{"date":"2022-08-19","close":86749.0859},{"date":"2022-08-22","close":87035.3906},{"date":"2022-08-23","close":89898.3906},{"date":"2022-08-24","close":94765.5078},{"date":"2022-08-25","close":97819.3828},{"date":"2022-08-26","close":100682.3984},{"date":"2022-08-29","close":100205.2266},{"date":"2022-08-30","close":98773.7266},{"date":"2022-08-31","close":101159.5625},{"date":"2022-09-01","close":98296.5547},{"date":"2022-09-02","close":100682.3984},{"date":"2022-09-05","close":102591.0547},{"date":"2022-09-06","close":104022.5703},{"date":"2022-09-07","close":99250.8906},{"date":"2022-09-08","close":98773.7266},{"date":"2022-09-13","close":91425.3438},{"date":"2022-09-14","close":92188.8047},{"date":"2022-09-15","close":90948.1719},{"date":"2022-09-16","close":89230.3672},{"date":"2022-09-19","close":87226.2578},{"date":"2022-09-20","close":89325.8047},{"date":"2022-09-21","close":90852.7344},{"date":"2022-09-22","close":92952.2734},{"date":"2022-09-23","close":89993.8359},{"date":"2022-09-26","close":85794.75},{"date":"2022-09-27","close":85985.625},{"date":"2022-09-28","close":86176.5},{"date":"2022-09-29","close":86939.9609},{"date":"2022-09-30","close":86176.5},{"date":"2022-10-04","close":90661.8672},{"date":"2022-10-05","close":87226.2578},{"date":"2022-10-06","close":89325.8047},{"date":"2022-10-07","close":85985.625},{"date":"2022-10-11","close":85890.1875},{"date":"2022-10-12","close":89993.8359},{"date":"2022-10-13","close":80545.9141},{"date":"2022-10-14","close":85603.8906},{"date":"2022-10-17","close":80068.7422},{"date":"2022-10-18","close":81977.4219},{"date":"2022-10-19","close":84267.8203},{"date":"2022-10-20","close":83790.6562},{"date":"2022-10-21","close":83504.3516},{"date":"2022-10-24","close":86749.0859},{"date":"2022-10-25","close":86749.0859},{"date":"2022-10-26","close":87035.3906},{"date":"2022-10-27","close":90566.4297},{"date":"2022-10-28","close":95910.7188},{"date":"2022-10-31","close":96865.0469},{"date":"2022-11-01","close":101636.7266},{"date":"2022-11-02","close":98296.5547},{"date":"2022-11-03","close":98773.7266},{"date":"2022-11-04","close":99728.0625},{"date":"2022-11-07","close":95433.5469},{"date":"2022-11-08","close":95242.6719},{"date":"2022-11-09","close":94192.9062},{"date":"2022-11-10","close":93238.5703},{"date":"2022-11-11","close":93238.5703},{"date":"2022-11-14","close":87798.8672},{"date":"2022-11-15","close":86558.2188},{"date":"2022-11-16","close":87130.8281},{"date":"2022-11-17","close":85126.7266},{"date":"2022-11-18","close":87989.7188},{"date":"2022-11-21","close":87035.3906},{"date":"2022-11-22","close":90566.4297},{"date":"2022-11-23","close":89421.2266},{"date":"2022-11-24","close":88466.8906},{"date":"2022-11-25","close":87512.5547},{"date":"2022-11-28","close":86749.0859},{"date":"2022-11-29","close":87798.8672},{"date":"2022-11-30","close":88276.0312},{"date":"2022-12-01","close":87321.6953},{"date":"2022-12-02","close":87608.0},{"date":"2022-12-05","close":86271.9141},{"date":"2022-12-06","close":86176.5},{"date":"2022-12-07","close":85699.3203},{"date":"2022-12-08","close":83313.4844},{"date":"2022-12-09","close":80164.1719},{"date":"2022-12-12","close":82359.1484},{"date":"2022-12-13","close":84649.5469},{"date":"2022-12-14","close":85794.75},{"date":"2022-12-15","close":86367.3594},{"date":"2022-12-16","close":83790.6562},{"date":"2022-12-19","close":85126.7266},{"date":"2022-12-20","close":85890.1875},{"date":"2022-12-21","close":86271.9141},{"date":"2022-12-22","close":86939.9609},{"date":"2022-12-23","close":84172.3828},{"date":"2022-12-26","close":86081.0547},{"date":"2022-12-27","close":89039.5},{"date":"2022-12-28","close":88845.5078},{"date":"2022-12-29","close":89427.4609},{"date":"2023-01-02","close":86226.6953},{"date":"2023-01-03","close":78855.2422},{"date":"2023-01-04","close":75654.4766},{"date":"2023-01-05","close":75460.4844},{"date":"2023-01-06","close":75169.5156},{"date":"2023-01-09","close":78273.2812},{"date":"2023-01-10","close":76915.3906},{"date":"2023-01-11","close":78855.2422},{"date":"2023-01-12","close":78661.25},{"date":"2023-01-13","close":80019.1562},{"date":"2023-01-16","close":77497.3359},{"date":"2023-01-17","close":77012.3672},{"date":"2023-01-18","close":75460.4844},{"date":"2023-01-19","close":75266.5078},{"date":"2023-01-20","close":75751.4688},{"date":"2023-01-25","close":76139.4375},{"date":"2023-01-26","close":77885.3125},{"date":"2023-01-27","close":78273.2812},{"date":"2023-01-30","close":77109.3594},{"date":"2023-01-31","close":78467.2734},{"date":"2023-02-01","close":78758.2422},{"date":"2023-02-02","close":78467.2734},{"date":"2023-02-03","close":78661.25},{"date":"2023-02-06","close":78661.25},{"date":"2023-02-07","close":77497.3359},{"date":"2023-02-08","close":77885.3125},{"date":"2023-02-09","close":77303.3516},{"date":"2023-02-10","close":76915.3906},{"date":"2023-02-13","close":76236.4297},{"date":"2023-02-14","close":75848.4609},{"date":"2023-02-15","close":72259.7188},{"date":"2023-02-16","close":72259.7188},{"date":"2023-02-17","close":73132.6562},{"date":"2023-02-20","close":72453.7109},{"date":"2023-02-21","close":72453.7109},{"date":"2023-02-22","close":72162.7266},{"date":"2023-02-23","close":72647.6953},{"date":"2023-02-24","close":74975.5234},{"date":"2023-02-27","close":72647.6953},{"date":"2023-02-28","close":72453.7109},{"date":"2023-03-02","close":72550.7031},{"date":"2023-03-03","close":72647.6953},{"date":"2023-03-06","close":73229.6562},{"date":"2023-03-07","close":72162.7266},{"date":"2023-03-08","close":70804.8281},{"date":"2023-03-09","close":70513.8516},{"date":"2023-03-10","close":68089.0234},{"date":"2023-03-13","close":69155.9453},{"date":"2023-03-14","close":66052.1797},{"date":"2023-03-15","close":68186.0156},{"date":"2023-03-16","close":66343.1484},{"date":"2023-03-17","close":67119.0938},{"date":"2023-03-20","close":67798.0547},{"date":"2023-03-21","close":67798.0547},{"date":"2023-03-22","close":65761.1953},{"date":"2023-03-23","close":65664.2031},{"date":"2023-03-24","close":66052.1797},{"date":"2023-03-27","close":66440.1406},{"date":"2023-03-28","close":69155.9453},{"date":"2023-03-29","close":68380.0078},{"date":"2023-03-30","close":68864.9688},{"date":"2023-03-31","close":70222.875},{"date":"2023-04-03","close":70804.8281},{"date":"2023-04-04","close":71580.7734},{"date":"2023-04-05","close":72647.6953},{"date":"2023-04-06","close":70901.8203},{"date":"2023-04-07","close":69931.8906},{"date":"2023-04-10","close":70416.8516},{"date":"2023-04-11","close":70319.8672},{"date":"2023-04-12","close":70804.8281},{"date":"2023-04-13","close":71192.7891},{"date":"2023-04-14","close":71580.7734},{"date":"2023-04-17","close":74587.5469},{"date":"2023-04-18","close":75363.4922},{"date":"2023-04-19","close":75848.4609},{"date":"2023-04-20","close":77788.3125},{"date":"2023-04-21","close":78079.2891},{"date":"2023-04-24","close":81571.0469},{"date":"2023-04-25","close":84383.8359},{"date":"2023-04-26","close":81377.0547},{"date":"2023-04-27","close":84480.8203},{"date":"2023-04-28","close":75945.4531},{"date":"2023-05-02","close":78273.2812},{"date":"2023-05-03","close":79243.2109},{"date":"2023-05-04","close":79146.2188},{"date":"2023-05-08","close":78079.2891},{"date":"2023-05-09","close":75654.4766},{"date":"2023-05-10","close":75169.5156},{"date":"2023-05-11","close":77012.3672},{"date":"2023-05-12","close":75945.4531},{"date":"2023-05-15","close":75654.4766},{"date":"2023-05-16","close":75654.4766},{"date":"2023-05-17","close":75169.5156},{"date":"2023-05-18","close":76527.4062},{"date":"2023-05-19","close":76430.4141},{"date":"2023-05-22","close":78273.2812},{"date":"2023-05-23","close":77497.3359},{"date":"2023-05-24","close":77885.3125},{"date":"2023-05-25","close":76624.3984},{"date":"2023-05-26","close":75266.5078},{"date":"2023-05-30","close":74781.5391},{"date":"2023-05-31","close":76818.3906},{"date":"2023-06-01","close":76042.4453},{"date":"2023-06-02","close":77788.3125},{"date":"2023-06-05","close":77497.3359},{"date":"2023-06-07","close":77982.3047},{"date":"2023-06-08","close":77885.3125},{"date":"2023-06-09","close":79534.1875},{"date":"2023-06-12","close":80019.1562},{"date":"2023-06-13","close":78952.2344},{"date":"2023-06-14","close":78952.2344},{"date":"2023-06-15","close":78855.2422},{"date":"2023-06-16","close":80989.0859},{"date":"2023-06-19","close":84189.8516},{"date":"2023-06-20","close":82056.0},{"date":"2023-06-21","close":79728.1719},{"date":"2023-06-22","close":79825.1641},{"date":"2023-06-23","close":78176.2891},{"date":"2023-06-26","close":79049.2266},{"date":"2023-06-27","close":77788.3125},{"date":"2023-06-28","close":77206.3594},{"date":"2023-06-29","close":78176.2891},{"date":"2023-06-30","close":78661.25},{"date":"2023-07-03","close":78758.2422},{"date":"2023-07-04","close":80989.0859},{"date":"2023-07-05","close":84092.8594},{"date":"2023-07-06","close":83413.9062},{"date":"2023-07-07","close":82831.9453},{"date":"2023-07-10","close":83122.9297},{"date":"2023-07-11","close":86808.6641},{"date":"2023-07-12","close":85838.7344},{"date":"2023-07-13","close":84480.8203},{"date":"2023-07-14","close":83995.8594},{"date":"2023-07-17","close":78176.2891},{"date":"2023-07-18","close":77594.3281},{"date":"2023-07-19","close":77594.3281},{"date":"2023-07-20","close":78273.2812},{"date":"2023-07-21","close":77594.3281},{"date":"2023-07-24","close":76139.4375},{"date":"2023-07-25","close":77109.3594},{"date":"2023-07-26","close":74296.5781},{"date":"2023-07-27","close":73035.6641},{"date":"2023-07-28","close":70416.8516},{"date":"2023-07-31","close":74393.5625},{"date":"2023-08-01","close":74684.5469},{"date":"2023-08-02","close":74199.5859},{"date":"2023-08-03","close":73035.6641},{"date":"2023-08-04","close":73714.6172},{"date":"2023-08-07","close":74975.5234},{"date":"2023-08-08","close":75169.5156},{"date":"2023-08-09","close":74878.5234},{"date":"2023-08-10","close":72550.7031},{"date":"2023-08-11","close":75751.4688},{"date":"2023-08-14","close":74199.5859},{"date":"2023-08-16","close":71968.75},{"date":"2023-08-17","close":72841.6719},{"date":"2023-08-18","close":72841.6719},{"date":"2023-08-21","close":75072.5156},{"date":"2023-08-22","close":75266.5078},{"date":"2023-08-23","close":76042.4453},{"date":"2023-08-24","close":76333.4219},{"date":"2023-08-25","close":76333.4219},{"date":"2023-08-28","close":77109.3594},{"date":"2023-08-29","close":80698.1016},{"date":"2023-08-30","close":80504.1172},{"date":"2023-08-31","close":82249.9922},{"date":"2023-09-01","close":81377.0547},{"date":"2023-09-04","close":80989.0859},{"date":"2023-09-05","close":80407.125},{"date":"2023-09-06","close":83607.8906},{"date":"2023-09-07","close":80601.1172},{"date":"2023-09-08","close":82249.9922},{"date":"2023-09-11","close":82540.9688},{"date":"2023-09-12","close":81571.0469},{"date":"2023-09-13","close":81571.0469},{"date":"2023-09-14","close":81571.0469},{"date":"2023-09-15","close":81862.0234},{"date":"2023-09-18","close":82056.0},{"date":"2023-09-19","close":82734.9531},{"date":"2023-09-20","close":83413.9062},{"date":"2023-09-21","close":83025.9297},{"date":"2023-09-22","close":82056.0},{"date":"2023-09-25","close":81765.0234},{"date":"2023-09-26","close":81280.0547},{"date":"2023-09-27","close":85256.7656},{"date":"2023-10-04","close":82734.9531},{"date":"2023-10-05","close":82346.9844},{"date":"2023-10-06","close":83607.8906},{"date":"2023-10-10","close":88942.5},{"date":"2023-10-11","close":88360.5469},{"date":"2023-10-12","close":85353.7656},{"date":"2023-10-13","close":86808.6641},{"date":"2023-10-16","close":83607.8906},{"date":"2023-10-17","close":80892.0938},{"date":"2023-10-18","close":83025.9297},{"date":"2023-10-19","close":82637.9688},{"date":"2023-10-20","close":85353.7656},{"date":"2023-10-23","close":88748.5156},{"date":"2023-10-24","close":85159.7812},{"date":"2023-10-25","close":86711.6641},{"date":"2023-10-26","close":85353.7656},{"date":"2023-10-27","close":83219.9219},{"date":"2023-10-30","close":87584.6094},{"date":"2023-10-31","close":84480.8203},{"date":"2023-11-01","close":85741.7344},{"date":"2023-11-02","close":85838.7344},{"date":"2023-11-03","close":87972.5703},{"date":"2023-11-06","close":87972.5703},{"date":"2023-11-07","close":88069.5703},{"date":"2023-11-08","close":87778.5859},{"date":"2023-11-09","close":90591.3828},{"date":"2023-11-10","close":95829.0},{"date":"2023-11-13","close":94083.125},{"date":"2023-11-14","close":94762.0781},{"date":"2023-11-15","close":93307.1875},{"date":"2023-11-16","close":90688.375},{"date":"2023-11-17","close":90785.375},{"date":"2023-11-20","close":90203.4141},{"date":"2023-11-21","close":89427.4609},{"date":"2023-11-22","close":90979.3516},{"date":"2023-11-23","close":90688.375},{"date":"2023-11-24","close":88748.5156},{"date":"2023-11-27","close":89136.4922},{"date":"2023-11-28","close":92143.2656},{"date":"2023-11-29","close":92531.2422},{"date":"2023-11-30","close":94568.0859},{"date":"2023-12-01","close":97089.9062},{"date":"2023-12-04","close":97089.9062},{"date":"2023-12-05","close":95053.0547},{"date":"2023-12-06","close":94374.1016},{"date":"2023-12-07","close":95344.0312},{"date":"2023-12-08","close":95635.0156},{"date":"2023-12-11","close":124247.9219},{"date":"2023-12-12","close":129582.5391},{"date":"2023-12-13","close":123665.9688},{"date":"2023-12-14","close":123181.0},{"date":"2023-12-15","close":126187.7812},{"date":"2023-12-18","close":133947.2188},{"date":"2023-12-19","close":133850.2188},{"date":"2023-12-20","close":133365.25},{"date":"2023-12-21","close":134335.1875},{"date":"2023-12-22","close":131619.3906},{"date":"2023-12-26","close":126672.7422},{"date":"2023-12-27","close":128297.3906},{"date":"2023-12-28","close":128494.3125},{"date":"2024-01-02","close":126328.125},{"date":"2024-01-03","close":128494.3125},{"date":"2024-01-04","close":124161.9375},{"date":"2024-01-05","close":121306.5078},{"date":"2024-01-08","close":118648.0},{"date":"2024-01-09","close":117958.7656},{"date":"2024-01-10","close":121897.2891},{"date":"2024-01-11","close":122586.5234},{"date":"2024-01-12","close":124161.9375},{"date":"2024-01-15","close":120715.7266},{"date":"2024-01-16","close":118746.4688},{"date":"2024-01-17","close":118648.0},{"date":"2024-01-18","close":119435.7109},{"date":"2024-01-19","close":119534.1719},{"date":"2024-01-22","close":121995.75},{"date":"2024-01-23","close":120715.7266},{"date":"2024-01-24","close":117171.0625},{"date":"2024-01-25","close":114512.5547},{"date":"2024-01-26","close":111263.2734},{"date":"2024-01-29","close":106832.4375},{"date":"2024-01-30","close":103977.0078},{"date":"2024-01-31","close":103484.6953},{"date":"2024-02-01","close":103780.0859},{"date":"2024-02-02","close":105257.0234},{"date":"2024-02-05","close":107226.2891},{"date":"2024-02-06","close":111263.2734},{"date":"2024-02-07","close":111657.125},{"date":"2024-02-08","close":111854.0547},{"date":"2024-02-13","close":116383.3516},{"date":"2024-02-14","close":125048.1016},{"date":"2024-02-15","close":124949.6406},{"date":"2024-02-16","close":125737.3438},{"date":"2024-02-19","close":128789.7031},{"date":"2024-02-20","close":126032.7344},{"date":"2024-02-21","close":135485.2031},{"date":"2024-02-22","close":135879.0469},{"date":"2024-02-23","close":131349.75},{"date":"2024-02-26","close":132925.1562},{"date":"2024-02-27","close":134992.875},{"date":"2024-02-28","close":137946.7656},{"date":"2024-02-29","close":140999.125},{"date":"2024-03-04","close":142476.0781},{"date":"2024-03-05","close":149959.2656},{"date":"2024-03-06","close":165910.2812},{"date":"2024-03-07","close":174870.4219},{"date":"2024-03-08","close":180482.8281},{"date":"2024-03-11","close":174968.875},{"date":"2024-03-12","close":169848.8125},{"date":"2024-03-13","close":169553.4219},{"date":"2024-03-14","close":162857.9375},{"date":"2024-03-15","close":159510.1875},{"date":"2024-03-18","close":160790.2031},{"date":"2024-03-19","close":161873.2969},{"date":"2024-03-20","close":159017.8594},{"date":"2024-03-21","close":162168.6719},{"date":"2024-03-22","close":164728.7344},{"date":"2024-03-25","close":166894.9062},{"date":"2024-03-26","close":174575.0312},{"date":"2024-03-27","close":179202.7969},{"date":"2024-03-28","close":174181.1875},{"date":"2024-03-29","close":175658.125},{"date":"2024-04-01","close":176347.375},{"date":"2024-04-02","close":178907.4062},{"date":"2024-04-03","close":171522.6719},{"date":"2024-04-04","close":171621.1406},{"date":"2024-04-05","close":163744.0938},{"date":"2024-04-08","close":162759.4531},{"date":"2024-04-09","close":164728.7344},{"date":"2024-04-11","close":163645.625},{"date":"2024-04-12","close":161380.9844},{"date":"2024-04-15","close":161676.375},{"date":"2024-04-16","close":156359.3594},{"date":"2024-04-17","close":155768.5781},{"date":"2024-04-18","close":155670.125},{"date":"2024-04-19","close":159805.5781},{"date":"2024-04-22","close":156162.4375},{"date":"2024-04-23","close":162070.2188},{"date":"2024-04-24","close":163547.1719},{"date":"2024-04-25","close":161479.4375},{"date":"2024-04-26","close":166894.9062},{"date":"2024-04-29","close":168371.8594},{"date":"2024-04-30","close":158328.625},{"date":"2024-05-02","close":176150.4375},{"date":"2024-05-03","close":168470.3125},{"date":"2024-05-07","close":166599.5312},{"date":"2024-05-08","close":164137.9531},{"date":"2024-05-09","close":162365.6094},{"date":"2024-05-10","close":164236.4062},{"date":"2024-05-13","close":165516.4219},{"date":"2024-05-14","close":160888.6562},{"date":"2024-05-16","close":159510.1875},{"date":"2024-05-17","close":151830.0625},{"date":"2024-05-20","close":154094.7188},{"date":"2024-05-21","close":153897.7812},{"date":"2024-05-22","close":150057.7188},{"date":"2024-05-23","close":151830.0625},{"date":"2024-05-24","close":152322.375},{"date":"2024-05-27","close":159116.3281},{"date":"2024-05-28","close":167978.0},{"date":"2024-05-29","close":158033.2344},{"date":"2024-05-30","close":158328.625},{"date":"2024-05-31","close":157737.8438},{"date":"2024-06-03","close":159805.5781},{"date":"2024-06-04","close":162759.4531},{"date":"2024-06-05","close":163547.1719},{"date":"2024-06-07","close":165024.125},{"date":"2024-06-10","close":173196.5625},{"date":"2024-06-11","close":166894.9062},{"date":"2024-06-12","close":169651.875},{"date":"2024-06-13","close":170341.1094},{"date":"2024-06-14","close":173295.0156},{"date":"2024-06-17","close":203326.25},{"date":"2024-06-18","close":197418.4688},{"date":"2024-06-19","close":207757.0781},{"date":"2024-06-20","close":209726.3594},{"date":"2024-06-21","close":203326.25},{"date":"2024-06-24","close":207264.7812},{"date":"2024-06-25","close":201356.9844},{"date":"2024-06-26","close":196926.1562},{"date":"2024-06-27","close":197418.4688},{"date":"2024-06-28","close":216618.7656},{"date":"2024-07-01","close":217603.4062},{"date":"2024-07-02","close":192692.2344},{"date":"2024-07-03","close":194563.0312},{"date":"2024-07-04","close":195055.3438},{"date":"2024-07-05","close":193873.7969},{"date":"2024-07-08","close":202341.6094},{"date":"2024-07-09","close":207757.0781},{"date":"2024-07-10","close":204310.875},{"date":"2024-07-11","close":200372.3594},{"date":"2024-07-12","close":202833.9375},{"date":"2024-07-15","close":229911.2812},{"date":"2024-07-16","close":235819.0781},{"date":"2024-07-17","close":234342.125},{"date":"2024-07-18","close":227449.7031},{"date":"2024-07-19","close":228434.3281},{"date":"2024-07-22","close":222526.5469},{"date":"2024-07-23","close":224988.125},{"date":"2024-07-24","close":230403.5938},{"date":"2024-07-25","close":214157.1875},{"date":"2024-07-26","close":207264.7812},{"date":"2024-07-29","close":214157.1875},{"date":"2024-07-30","close":208741.7188},{"date":"2024-07-31","close":196926.1562},{"date":"2024-08-01","close":201356.9844},{"date":"2024-08-02","close":194070.7188},{"date":"2024-08-05","close":176839.6875},{"date":"2024-08-06","close":188064.4688},{"date":"2024-08-07","close":199387.7344},{"date":"2024-08-08","close":200864.6719},{"date":"2024-08-09","close":198403.0938},{"date":"2024-08-12","close":199880.0312},{"date":"2024-08-13","close":200864.6719},{"date":"2024-08-14","close":201356.9844},{"date":"2024-08-16","close":202833.9375},{"date":"2024-08-19","close":197418.4688},{"date":"2024-08-20","close":191707.5938},{"date":"2024-08-21","close":192101.4688},{"date":"2024-08-22","close":186784.4531},{"date":"2024-08-23","close":185996.75},{"date":"2024-08-26","close":190526.0625},{"date":"2024-08-27","close":195055.3438},{"date":"2024-08-28","close":194956.8906},{"date":"2024-08-29","close":188852.1719},{"date":"2024-08-30","close":192002.9844},{"date":"2024-09-02","close":189246.0312},{"date":"2024-09-03","close":192790.7031},{"date":"2024-09-04","close":184913.6562},{"date":"2024-09-05","close":179399.7188},{"date":"2024-09-06","close":172310.3906},{"date":"2024-09-09","close":170636.5},{"date":"2024-09-10","close":182353.625},{"date":"2024-09-11","close":197418.4688},{"date":"2024-09-12","close":197418.4688},{"date":"2024-09-13","close":203818.5625},{"date":"2024-09-19","close":203326.25},{"date":"2024-09-20","close":207757.0781},{"date":"2024-09-23","close":211203.2969},{"date":"2024-09-24","close":216618.7656},{"date":"2024-09-25","close":217603.4062},{"date":"2024-09-26","close":212680.2344},{"date":"2024-09-27","close":207264.7812},{"date":"2024-09-30","close":207757.0781},{"date":"2024-10-02","close":215634.125},{"date":"2024-10-04","close":219572.6562},{"date":"2024-10-07","close":241234.5312},{"date":"2024-10-08","close":240742.2188},{"date":"2024-10-10","close":236311.375},{"date":"2024-10-11","close":238772.9531},{"date":"2024-10-14","close":238772.9531},{"date":"2024-10-15","close":240249.9062},{"date":"2024-10-16","close":244680.75},{"date":"2024-10-17","close":250588.5312},{"date":"2024-10-18","close":249111.5781},{"date":"2024-10-21","close":250588.5312},{"date":"2024-10-22","close":260927.1562},{"date":"2024-10-23","close":244680.75},{"date":"2024-10-24","close":248126.9531},{"date":"2024-10-25","close":245173.0469},{"date":"2024-10-28","close":244680.75},{"date":"2024-10-29","close":244188.4219},{"date":"2024-10-30","close":247142.3281},{"date":"2024-10-31","close":244188.4219},{"date":"2024-11-01","close":239265.2812},{"date":"2024-11-04","close":240742.2188},{"date":"2024-11-05","close":240249.9062},{"date":"2024-11-06","close":255511.6719},{"date":"2024-11-07","close":264865.6875},{"date":"2024-11-08","close":256988.625},{"date":"2024-11-11","close":261911.7656},{"date":"2024-11-12","close":254034.7188},{"date":"2024-11-13","close":243203.7969},{"date":"2024-11-14","close":241234.5312},{"date":"2024-11-15","close":236311.375},{"date":"2024-11-18","close":230895.9062},{"date":"2024-11-19","close":228434.3281},{"date":"2024-11-20","close":233357.4844},{"date":"2024-11-21","close":219080.3281},{"date":"2024-11-22","close":225972.75},{"date":"2024-11-25","close":219572.6562},{"date":"2024-11-26","close":200372.3594},{"date":"2024-11-27","close":196926.1562},{"date":"2024-11-28","close":199880.0312},{"date":"2024-11-29","close":194070.7188},{"date":"2024-12-02","close":194464.5781},{"date":"2024-12-03","close":200372.3594},{"date":"2024-12-04","close":201356.9844},{"date":"2024-12-05","close":190919.9062},{"date":"2024-12-06","close":185996.75},{"date":"2024-12-09","close":168470.3125},{"date":"2024-12-10","close":179695.1094},{"date":"2024-12-11","close":185110.5781},{"date":"2024-12-12","close":194070.7188},{"date":"2024-12-13","close":194956.8906},{"date":"2024-12-16","close":191510.6875},{"date":"2024-12-17","close":203326.25},{"date":"2024-12-18","close":193578.4062},{"date":"2024-12-19","close":200372.3594},{"date":"2024-12-20","close":199387.7344},{"date":"2024-12-23","close":208741.7188},{"date":"2024-12-24","close":207757.0781},{"date":"2024-12-26","close":207264.7812},{"date":"2024-12-27","close":205671.1875},{"date":"2024-12-30","close":219615.0},{"date":"2025-01-02","close":252980.5469},{"date":"2025-01-03","close":258956.4688},{"date":"2025-01-06","close":248996.5938},{"date":"2025-01-07","close":246506.6406},{"date":"2025-01-08","close":234554.7969},{"date":"2025-01-09","close":234056.7969},{"date":"2025-01-10","close":221606.9688},{"date":"2025-01-13","close":222104.9688},{"date":"2025-01-14","close":224096.9375},{"date":"2025-01-15","close":225590.9219},{"date":"2025-01-16","close":219615.0},{"date":"2025-01-17","close":212145.1094},{"date":"2025-01-20","close":208161.1562},{"date":"2025-01-21","close":216129.0469},{"date":"2025-01-22","close":218619.0156},{"date":"2025-01-23","close":218121.0156},{"date":"2025-01-24","close":229574.8594},{"date":"2025-01-31","close":225590.9219},{"date":"2025-02-03","close":227084.9062},{"date":"2025-02-04","close":246506.6406},{"date":"2025-02-05","close":248000.6094},{"date":"2025-02-06","close":252980.5469},{"date":"2025-02-07","close":249992.5938},{"date":"2025-02-10","close":251984.5625},{"date":"2025-02-11","close":265928.375},{"date":"2025-02-12","close":288836.0625},{"date":"2025-02-13","close":286844.0938},{"date":"2025-02-14","close":282860.125},{"date":"2025-02-17","close":279374.1875},{"date":"2025-02-18","close":304771.8438},{"date":"2025-02-19","close":304771.8438},{"date":"2025-02-20","close":304771.8438},{"date":"2025-02-21","close":311245.75},{"date":"2025-02-24","close":298795.9062},{"date":"2025-02-25","close":304771.8438},{"date":"2025-02-26","close":292820.0},{"date":"2025-02-27","close":287840.0625},{"date":"2025-02-28","close":269414.3125},{"date":"2025-03-04","close":289334.0625},{"date":"2025-03-05","close":301783.875},{"date":"2025-03-06","close":319213.6562},{"date":"2025-03-07","close":317719.6562},{"date":"2025-03-10","close":314731.6875},{"date":"2025-03-11","close":307759.8125},{"date":"2025-03-12","close":279374.1875},{"date":"2025-03-13","close":278378.1875},{"date":"2025-03-14","close":274892.25},{"date":"2025-03-17","close":291326.0312},{"date":"2025-03-18","close":280370.1875},{"date":"2025-03-19","close":282362.1562},{"date":"2025-03-20","close":269414.3125},{"date":"2025-03-21","close":267920.3438},{"date":"2025-03-24","close":266924.3438},{"date":"2025-03-25","close":256964.4844},{"date":"2025-03-26","close":252980.5469},{"date":"2025-03-27","close":248000.6094},{"date":"2025-03-28","close":242024.7031},{"date":"2025-03-31","close":247004.625},{"date":"2025-04-01","close":257462.4844},{"date":"2025-04-02","close":249992.5938},{"date":"2025-04-03","close":259952.4531},{"date":"2025-04-04","close":256466.5},{"date":"2025-04-07","close":238040.75},{"date":"2025-04-08","close":249494.5938},{"date":"2025-04-09","close":238040.75},{"date":"2025-04-10","close":255968.5},{"date":"2025-04-11","close":268916.3438},{"date":"2025-04-14","close":279872.1875},{"date":"2025-04-15","close":267920.3438},{"date":"2025-04-16","close":286844.0938},{"date":"2025-04-17","close":289832.0312},{"date":"2025-04-18","close":286346.0938},{"date":"2025-04-21","close":289334.0625},{"date":"2025-04-22","close":310249.75},{"date":"2025-04-23","close":310747.75},{"date":"2025-04-24","close":308257.7812},{"date":"2025-04-25","close":310249.75},{"date":"2025-04-28","close":317221.6562},{"date":"2025-04-29","close":319711.625},{"date":"2025-04-30","close":319213.6562},{"date":"2025-05-02","close":328675.5},{"date":"2025-05-07","close":335149.4375},{"date":"2025-05-08","close":371004.9375},{"date":"2025-05-09","close":400386.5312},{"date":"2025-05-12","close":379968.8125},{"date":"2025-05-13","close":376482.875},{"date":"2025-05-14","close":378474.8438},{"date":"2025-05-15","close":386442.7188},{"date":"2025-05-16","close":403374.5},{"date":"2025-05-19","close":400386.5312},{"date":"2025-05-20","close":403872.5},{"date":"2025-05-21","close":416820.3125},{"date":"2025-05-22","close":410844.4062},{"date":"2025-05-23","close":425286.1875},{"date":"2025-05-26","close":431760.0938},{"date":"2025-05-27","close":443711.9375},{"date":"2025-05-28","close":426780.1875},{"date":"2025-05-29","close":431760.0938},{"date":"2025-05-30","close":427278.1562},{"date":"2025-06-02","close":445703.9062},{"date":"2025-06-04","close":450185.8438},{"date":"2025-06-05","close":447695.875},{"date":"2025-06-09","close":438234.0312},{"date":"2025-06-10","close":456659.75},{"date":"2025-06-11","close":449687.875},{"date":"2025-06-12","close":458153.75},{"date":"2025-06-13","close":523888.8438},{"date":"2025-06-16","close":551776.4375},{"date":"2025-06-17","close":558748.375},{"date":"2025-06-18","close":560740.375},{"date":"2025-06-19","close":590619.9375},{"date":"2025-06-20","close":606555.75},{"date":"2025-06-23","close":627471.4375},{"date":"2025-06-24","close":551776.4375},{"date":"2025-06-25","close":524884.8125},{"date":"2025-06-26","close":521896.875},{"date":"2025-06-27","close":540820.625},{"date":"2025-06-30","close":537832.6875},{"date":"2025-07-01","close":535840.6875},{"date":"2025-07-02","close":520900.875},{"date":"2025-07-03","close":513928.9688},{"date":"2025-07-04","close":488531.3438},{"date":"2025-07-07","close":497993.1875},{"date":"2025-07-08","close":521896.875},{"date":"2025-07-09","close":566716.25},{"date":"2025-07-10","close":588627.9375},{"date":"2025-07-11","close":567712.25},{"date":"2025-07-14","close":586636.0},{"date":"2025-07-15","close":607551.6875},{"date":"2025-07-16","close":608547.6875},{"date":"2025-07-17","close":625479.4375},{"date":"2025-07-18","close":628467.4375},{"date":"2025-07-21","close":627471.4375},{"date":"2025-07-22","close":588627.9375},{"date":"2025-07-23","close":590619.9375},{"date":"2025-07-24","close":581656.0625},{"date":"2025-07-25","close":595599.875},{"date":"2025-07-28","close":598587.8125},{"date":"2025-07-29","close":619503.5625},{"date":"2025-07-30","close":612531.625},{"date":"2025-07-31","close":625479.4375},{"date":"2025-08-01","close":589623.9375},{"date":"2025-08-04","close":597591.8125},{"date":"2025-08-05","close":611535.625},{"date":"2025-08-06","close":600579.8125},{"date":"2025-08-07","close":600579.8125},{"date":"2025-08-08","close":510941.0312},{"date":"2025-08-11","close":500981.1562},{"date":"2025-08-12","close":496997.2188},{"date":"2025-08-13","close":499985.1875},{"date":"2025-08-14","close":503969.125},{"date":"2025-08-18","close":506957.0938},{"date":"2025-08-19","close":482555.4062},{"date":"2025-08-20","close":474089.5312},{"date":"2025-08-21","close":493511.25},{"date":"2025-08-22","close":521896.875},{"date":"2025-08-25","close":518908.9062},{"date":"2025-08-26","close":519904.9062},{"date":"2025-08-27","close":492515.2812},{"date":"2025-08-28","close":495005.25},{"date":"2025-08-29","close":487535.3438},{"date":"2025-09-01","close":491021.2812},{"date":"2025-09-02","close":499985.1875},{"date":"2025-09-03","close":497993.1875},{"date":"2025-09-04","close":492017.2812},{"date":"2025-09-05","close":474089.5312},{"date":"2025-09-08","close":479069.4688},{"date":"2025-09-09","close":471599.5625},{"date":"2025-09-10","close":495005.25},{"date":"2025-09-11","close":500981.1562},{"date":"2025-09-12","close":501977.1562},{"date":"2025-09-15","close":493013.2812},{"date":"2025-09-16","close":539824.625},{"date":"2025-09-17","close":514924.9688},{"date":"2025-09-18","close":507953.0625},{"date":"2025-09-19","close":513000.0},{"date":"2025-09-22","close":494009.25},{"date":"2025-09-23","close":491519.2812},{"date":"2025-09-24","close":494009.25},{"date":"2025-09-25","close":492017.2812},{"date":"2025-09-26","close":489029.3125},{"date":"2025-09-29","close":504965.0938},{"date":"2025-09-30","close":510941.0312},{"date":"2025-10-01","close":504965.0938},{"date":"2025-10-02","close":502973.125},{"date":"2025-10-10","close":478073.4688},{"date":"2025-10-13","close":463133.6875},{"date":"2025-10-14","close":445205.9062},{"date":"2025-10-15","close":455165.7812},{"date":"2025-10-16","close":443213.9375},{"date":"2025-10-17","close":431760.0938},{"date":"2025-10-20","close":441719.9688},{"date":"2025-10-21","close":441719.9688},{"date":"2025-10-22","close":448193.875},{"date":"2025-10-23","close":458651.75},{"date":"2025-10-24","close":483053.4062},{"date":"2025-10-27","close":504965.0938},{"date":"2025-10-28","close":501977.1562},{"date":"2025-10-29","close":508949.0625},{"date":"2025-10-30","close":510941.0312},{"date":"2025-10-31","close":516916.9375},{"date":"2025-11-03","close":530860.75},{"date":"2025-11-04","close":520900.875},{"date":"2025-11-05","close":475085.5},{"date":"2025-11-06","close":479069.4688},{"date":"2025-11-07","close":399888.5312},{"date":"2025-11-10","close":416322.3125},{"date":"2025-11-11","close":407358.4375},{"date":"2025-11-12","close":401880.5},{"date":"2025-11-13","close":406860.4375},{"date":"2025-11-14","close":406362.4375},{"date":"2025-11-17","close":423294.2188},{"date":"2025-11-18","close":398892.5625},{"date":"2025-11-19","close":404868.4688},{"date":"2025-11-20","close":414828.3438},{"date":"2025-11-21","close":400386.5312},{"date":"2025-11-24","close":392418.6562},{"date":"2025-11-25","close":382956.7812},{"date":"2025-11-26","close":390426.6562},{"date":"2025-11-27","close":387936.7188},{"date":"2025-11-28","close":381462.7812},{"date":"2025-12-01","close":366523.0},{"date":"2025-12-02","close":363037.0312},{"date":"2025-12-03","close":372996.9062},{"date":"2025-12-04","close":366523.0},{"date":"2025-12-05","close":371004.9375},{"date":"2025-12-08","close":385446.75},{"date":"2025-12-09","close":386940.7188},{"date":"2025-12-10","close":380964.8125},{"date":"2025-12-11","close":371004.9375},{"date":"2025-12-12","close":381462.7812},{"date":"2025-12-15","close":385446.75},{"date":"2025-12-16","close":375984.875},{"date":"2025-12-17","close":383454.75},{"date":"2025-12-18","close":381462.7812},{"date":"2025-12-19","close":414330.3438},{"date":"2025-12-22","close":416322.3125},{"date":"2025-12-23","close":415326.3438},{"date":"2025-12-24","close":412338.375},{"date":"2025-12-26","close":396402.5938},{"date":"2025-12-29","close":429270.125},{"date":"2025-12-30","close":419310.2812},{"date":"2026-01-02","close":437238.0312},{"date":"2026-01-05","close":466619.625},{"date":"2026-01-06","close":493013.2812},{"date":"2026-01-07","close":487535.3438},{"date":"2026-01-08","close":528868.75},{"date":"2026-01-09","close":539824.625},{"date":"2026-01-12","close":557752.375},{"date":"2026-01-13","close":567712.25},{"date":"2026-01-14","close":553768.4375},{"date":"2026-01-15","close":553768.4375},{"date":"2026-01-16","close":532852.75},{"date":"2026-01-19","close":551776.4375},{"date":"2026-01-20","close":547792.5},{"date":"2026-01-21","close":540820.625},{"date":"2026-01-22","close":526876.8125},{"date":"2026-01-23","close":525880.8125},{"date":"2026-01-26","close":526876.8125},{"date":"2026-01-27","close":509945.0312},{"date":"2026-01-28","close":524884.8125},{"date":"2026-01-29","close":522892.875},{"date":"2026-01-30","close":479567.4375},{"date":"2026-02-02","close":452177.8125},{"date":"2026-02-03","close":461639.6875},{"date":"2026-02-04","close":467117.625},{"date":"2026-02-05","close":432756.0938},{"date":"2026-02-06","close":425286.1875},{"date":"2026-02-09","close":446201.9062},{"date":"2026-02-10","close":459149.7188},{"date":"2026-02-11","close":455663.7812},{"date":"2026-02-12","close":453671.8125},{"date":"2026-02-13","close":458153.75},{"date":"2026-02-19","close":461141.7188},{"date":"2026-02-20","close":484547.375},{"date":"2026-02-23","close":487535.3438},{"date":"2026-02-24","close":518908.9062},{"date":"2026-02-25","close":506957.0938},{"date":"2026-02-26","close":500981.1562},{"date":"2026-02-27","close":506957.0938},{"date":"2026-03-03","close":658347.0},{"date":"2026-03-04","close":616515.5625},{"date":"2026-03-05","close":759937.625},{"date":"2026-03-06","close":830652.6875},{"date":"2026-03-09","close":792805.1875},{"date":"2026-03-10","close":755953.6875},{"date":"2026-03-11","close":739021.9375},{"date":"2026-03-12","close":751969.75},{"date":"2026-03-13","close":720098.1875},{"date":"2026-03-16","close":727070.0625},{"date":"2026-03-17","close":702170.4375},{"date":"2026-03-18","close":686234.625},{"date":"2026-03-19","close":699182.4375},{"date":"2026-03-20","close":658347.0},{"date":"2026-03-23","close":637431.3125},{"date":"2026-03-24","close":638427.3125},{"date":"2026-03-25","close":731054.0},{"date":"2026-03-26","close":732050.0},{"date":"2026-03-27","close":732050.0},{"date":"2026-03-30","close":686000.0},{"date":"2026-03-31","close":611000.0},{"date":"2026-04-01","close":794000.0},{"date":"2026-04-02","close":784000.0},{"date":"2026-04-03","close":860000.0},{"date":"2026-04-06","close":810000.0},{"date":"2026-04-07","close":827000.0},{"date":"2026-04-08","close":833000.0},{"date":"2026-04-09","close":887000.0},{"date":"2026-04-10","close":921000.0},{"date":"2026-04-13","close":939000.0},{"date":"2026-04-14","close":934000.0},{"date":"2026-04-15","close":893000.0},{"date":"2026-04-16","close":883000.0},{"date":"2026-04-17","close":876000.0},{"date":"2026-04-20","close":921000.0},{"date":"2026-04-21","close":909000.0},{"date":"2026-04-22","close":1020000.0},{"date":"2026-04-23","close":966000.0},{"date":"2026-04-24","close":989000.0},{"date":"2026-04-27","close":950000.0},{"date":"2026-04-28","close":933000.0},{"date":"2026-04-29","close":968000.0},{"date":"2026-04-30","close":941000.0},{"date":"2026-05-04","close":983000.0},{"date":"2026-05-06","close":979000.0},{"date":"2026-05-07","close":866000.0},{"date":"2026-05-08","close":840000.0},{"date":"2026-05-11","close":875000.0},{"date":"2026-05-12","close":879000.0},{"date":"2026-05-13","close":873000.0},{"date":"2026-05-14","close":878000.0},{"date":"2026-05-15","close":834000.0},{"date":"2026-05-18","close":839000.0},{"date":"2026-05-19","close":862000.0},{"date":"2026-05-20","close":833000.0},{"date":"2026-05-21","close":862000.0},{"date":"2026-05-22","close":925000.0},{"date":"2026-05-26","close":913000.0},{"date":"2026-05-27","close":875000.0},{"date":"2026-05-28","close":856000.0},{"date":"2026-05-29","close":801000.0},{"date":"2026-06-01","close":776000.0},{"date":"2026-06-02","close":726000.0},{"date":"2026-06-04","close":733000.0},{"date":"2026-06-05","close":726000.0},{"date":"2026-06-08","close":696000.0},{"date":"2026-06-09","close":725000.0},{"date":"2026-06-10","close":790000.0},{"date":"2026-06-11","close":764000.0},{"date":"2026-06-12","close":772000.0},{"date":"2026-06-15","close":845000.0},{"date":"2026-06-16","close":1002000.0},{"date":"2026-06-17","close":950000.0},{"date":"2026-06-18","close":884000.0},{"date":"2026-06-19","close":852000.0},{"date":"2026-06-22","close":848000.0},{"date":"2026-06-23","close":809000.0},{"date":"2026-06-24","close":824000.0},{"date":"2026-06-25","close":775000.0},{"date":"2026-06-26","close":735000.0},{"date":"2026-06-29","close":745000.0},{"date":"2026-06-30","close":719000.0},{"date":"2026-07-01","close":770000.0},{"date":"2026-07-02","close":762000.0},{"date":"2026-07-03","close":800000.0},{"date":"2026-07-06","close":815000.0},{"date":"2026-07-07","close":799000.0},{"date":"2026-07-08","close":714000.0},{"date":"2026-07-09","close":694000.0},{"date":"2026-07-10","close":749000.0},{"date":"2026-07-13","close":725000.0},{"date":"2026-07-14","close":665000.0},{"date":"2026-07-15","close":757000.0},{"date":"2026-07-16","close":749000.0},{"date":"2026-07-20","close":695000.0},{"date":"2026-07-21","close":672000.0},{"date":"2026-07-22","close":667000.0},{"date":"2026-07-23","close":736000.0},{"date":"2026-07-24","close":762000.0},{"date":"2026-07-27","close":696000.0},{"date":"2026-07-28","close":697000.0},{"date":"2026-07-29","close":620000.0},{"date":"2026-07-30","close":641000.0},{"date":"2026-07-31","close":699000.0},{"date":"2026-08-03","close":699000.0},{"date":"2026-08-04","close":801000.0},{"date":"2026-08-05","close":798000.0},{"date":"2026-08-06","close":702000.0},{"date":"2026-08-07","close":741000.0},{"date":"2026-08-10","close":823000.0},{"date":"2026-08-11","close":760000.0},{"date":"2026-08-12","close":788000.0},{"date":"2026-08-13","close":837000.0},{"date":"2026-08-14","close":815000.0},{"date":"2026-08-18","close":795000.0},{"date":"2026-08-19","close":796000.0},{"date":"2026-08-20","close":787000.0},{"date":"2026-08-21","close":695000.0},{"date":"2026-08-24","close":717000.0},{"date":"2026-08-25","close":718000.0},{"date":"2026-08-26","close":710000.0},{"date":"2026-08-27","close":745000.0},{"date":"2026-08-28","close":734000.0},{"date":"2026-08-31","close":694000.0},{"date":"2026-09-01","close":685000.0},{"date":"2026-09-02","close":655000.0},{"date":"2026-09-03","close":665000.0},{"date":"2026-09-04","close":652000.0},{"date":"2026-09-07","close":659000.0},{"date":"2026-09-08","close":666000.0},{"date":"2026-09-09","close":670000.0},{"date":"2026-09-10","close":680000.0},{"date":"2026-09-11","close":678000.0},{"date":"2026-09-14","close":699000.0},{"date":"2026-09-15","close":669000.0},{"date":"2026-09-16","close":668000.0},{"date":"2026-09-17","close":711000.0},{"date":"2026-09-18","close":737000.0},{"date":"2026-09-21","close":733000.0},{"date":"2026-09-22","close":708000.0},{"date":"2026-09-23","close":699000.0},{"date":"2026-09-28","close":690000.0},{"date":"2026-09-29","close":681000.0},{"date":"2026-09-30","close":682000.0},{"date":"2026-10-01","close":723000.0},{"date":"2026-10-02","close":759000.0},{"date":"2026-10-06","close":712000.0},{"date":"2026-10-07","close":664000.0},{"date":"2026-10-08","close":619000.0},{"date":"2026-10-12","close":588000.0},{"date":"2026-10-13","close":564000.0},{"date":"2026-10-14","close":577000.0},{"date":"2026-10-15","close":541000.0},{"date":"2026-10-16","close":580000.0},{"date":"2026-10-19","close":592000.0},{"date":"2026-10-20","close":542000.0},{"date":"2026-10-21","close":496500.0},{"date":"2026-10-22","close":476500.0},{"date":"2026-10-23","close":465500.0},{"date":"2026-10-26","close":425000.0},{"date":"2026-10-27","close":443000.0},{"date":"2026-10-28","close":447000.0},{"date":"2026-10-29","close":423500.0},{"date":"2026-10-30","close":409000.0},{"date":"2026-11-02","close":422000.0},{"date":"2026-11-03","close":415500.0},{"date":"2026-11-04","close":424000.0},{"date":"2026-11-05","close":358500.0},{"date":"2026-11-06","close":320000.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-16066.0,"foreign_net":19449.0,"institution_net":-3383.0},{"date":"2026-11-05","retail_net":-67757.0,"foreign_net":3413.0,"institution_net":64344.0},{"date":"2026-11-04","retail_net":-6300.0,"foreign_net":10700.0,"institution_net":-4400.0},{"date":"2026-11-03","retail_net":-1341.0,"foreign_net":10388.0,"institution_net":-9047.0},{"date":"2026-11-02","retail_net":-10802.0,"foreign_net":9485.0,"institution_net":1317.0},{"date":"2026-10-30","retail_net":-8122.0,"foreign_net":30815.0,"institution_net":-22693.0},{"date":"2026-10-29","retail_net":4050.0,"foreign_net":60343.0,"institution_net":-64393.0},{"date":"2026-10-28","retail_net":-6512.0,"foreign_net":18870.0,"institution_net":-12358.0},{"date":"2026-10-27","retail_net":-41355.0,"foreign_net":57069.0,"institution_net":-15714.0},{"date":"2026-10-26","retail_net":-15530.0,"foreign_net":56958.0,"institution_net":-41428.0},{"date":"2026-10-23","retail_net":-24303.0,"foreign_net":20648.0,"institution_net":3655.0},{"date":"2026-10-22","retail_net":-25668.0,"foreign_net":67670.0,"institution_net":-42002.0},{"date":"2026-10-21","retail_net":-30242.0,"foreign_net":5761.0,"institution_net":24481.0},{"date":"2026-10-20","retail_net":8507.0,"foreign_net":-6228.0,"institution_net":-2279.0},{"date":"2026-10-19","retail_net":-5118.0,"foreign_net":-5942.0,"institution_net":11060.0},{"date":"2026-10-16","retail_net":-6966.0,"foreign_net":1562.0,"institution_net":5404.0},{"date":"2026-10-15","retail_net":-14020.0,"foreign_net":-21625.0,"institution_net":35645.0},{"date":"2026-10-14","retail_net":-12637.0,"foreign_net":5676.0,"institution_net":6961.0},{"date":"2026-10-13","retail_net":-13537.0,"foreign_net":8444.0,"institution_net":5093.0},{"date":"2026-10-12","retail_net":6965.0,"foreign_net":-6452.0,"institution_net":-513.0},{"date":"2026-10-08","retail_net":50164.0,"foreign_net":-50171.0,"institution_net":7.0},{"date":"2026-10-07","retail_net":98245.0,"foreign_net":-109023.0,"institution_net":10778.0},{"date":"2026-10-06","retail_net":41753.0,"foreign_net":-28061.0,"institution_net":-13692.0},{"date":"2026-10-02","retail_net":-24295.0,"foreign_net":2023.0,"institution_net":22272.0},{"date":"2026-10-01","retail_net":-40244.0,"foreign_net":10766.0,"institution_net":29478.0},{"date":"2026-09-30","retail_net":1171.0,"foreign_net":1400.0,"institution_net":-2571.0},{"date":"2026-09-29","retail_net":18053.0,"foreign_net":-10439.0,"institution_net":-7614.0},{"date":"2026-09-28","retail_net":-8858.0,"foreign_net":8939.0,"institution_net":-81.0},{"date":"2026-09-23","retail_net":11109.0,"foreign_net":4102.0,"institution_net":-15211.0},{"date":"2026-09-22","retail_net":4844.0,"foreign_net":-8371.0,"institution_net":3527.0}],"comment":"외국인 조건 충족, 기관 조건 충족","periods":{"d1":{"retail_net":-16066.0,"foreign_net":19449.0,"institution_net":-3383.0},"d3":{"retail_net":-90123.0,"foreign_net":33562.0,"institution_net":56561.0},"d7":{"retail_net":-106338.0,"foreign_net":144593.0,"institution_net":-38255.0},"d14":{"retail_net":-241441.0,"foreign_net":365341.0,"institution_net":-123900.0},"d30":{"retail_net":-134812.0,"foreign_net":168169.0,"institution_net":-33357.0}},"analysis":"최근 5일 외국인 순매수 5.34만, 기관 순매수 4.88만. 30일 누적: 외국인 16.82만, 기관 -3.34만.","foreign_flow":53435.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":48831.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":320000.0,"low_30d":312000.0,"support":358100.0,"high_30d":773000.0,"change_1d":-10.7,"change_7d":-24.2,"change_30d":-54.8,"resistance":726900.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":11.83,"per":25.1,"quarter":"2024-Q2"},{"pbr":10.8,"per":23.23,"quarter":"2024-Q3"},{"pbr":10.81,"per":22.3,"quarter":"2024-Q4"},{"pbr":11.85,"per":22.75,"quarter":"2025-Q1"},{"pbr":23.52,"per":40.27,"quarter":"2025-Q2"},{"pbr":21.35,"per":36.58,"quarter":"2025-Q3"},{"pbr":17.3,"per":38.84,"quarter":"2025-Q4"},{"pbr":23.92,"per":32.95,"quarter":"2026-Q1"},{"pbr":26.69,"per":41.02,"quarter":"2026-Q2"},{"pbr":4.29,"per":18.26,"quarter":"현재"}],"timeline":[{"close":216618.7656,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":207757.0781,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":219615.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":247004.625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":537832.6875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":510941.0312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":419310.2812,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":611000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":719000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":17.56,"pbr_5y_low":10.8,"per_5y_avg":31.45,"per_5y_low":22.3,"current_pbr":4.29,"current_per":18.26,"pbr_5y_high":26.69,"per_5y_high":41.02,"pbr_5y_median":17.3,"per_5y_median":32.95,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -4.9%"},"momentum":{"grade":"F","reason":"RSI 12"},"valuation":{"grade":"C","reason":"PER 18.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"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":0.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":4.34,"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":20.2,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.66,"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":{},"price_observed_at":"2026-11-07T09:32:04.529825+00:00","valuation_history":[{"pbr":11.83,"per":25.1,"close":216618.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.8,"per":23.23,"close":207757.0781,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.81,"per":22.3,"close":219615.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.85,"per":22.75,"close":247004.625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":23.52,"per":40.27,"close":537832.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":21.35,"per":36.58,"close":510941.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":17.3,"per":38.84,"close":419310.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":23.92,"per":32.95,"close":611000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":26.69,"per":41.02,"close":719000.0,"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},"fundamentals_history":[{"eps":3553.59,"pbr":null,"per":null,"roa":0.008922635483808592,"roe":0.047651529140969935,"revenue":1110094315474.0,"market_cap":null,"net_income":78178893788.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20203687465891987,"total_assets":8761861215766.0,"total_equity":1640637670970.0,"profit_margin":0.0704254518721847,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":105657237903.0,"operating_margin":0.09517861359184182},{"eps":11516.0,"pbr":13.53,"per":76.94,"roa":0.016111218968734856,"roe":0.08701911160913167,"revenue":1167856701275.0,"market_cap":19492000000000.0,"net_income":135397864233.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21689290693580945,"total_assets":8403949105015.0,"total_equity":1555955487585.0,"profit_margin":0.11593705296649859,"dividend_yield":0.33,"fiscal_quarter":"Q1","operating_income":171095328645.0,"operating_margin":0.14650370071791152},{"eps":-6.45,"pbr":null,"per":null,"roa":-1.76073580793017e-05,"roe":-9.619851095061742e-05,"revenue":1404764639540.0,"market_cap":null,"net_income":-141999344.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11750891511552718,"total_assets":8064772884180.0,"total_equity":1476107505166.0,"profit_margin":-0.00010108408199006111,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38677524827.0,"operating_margin":0.027533099665482202},{"eps":2463.32,"pbr":null,"per":null,"roa":0.007363311243483088,"roe":0.03717730482252781,"revenue":1049197515922.0,"market_cap":null,"net_income":54193033241.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15781903380650958,"total_assets":7359872678065.0,"total_equity":1457691285038.0,"profit_margin":0.05165188862783092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":89588427614.0,"operating_margin":0.085387571219393},{"eps":4572.56,"pbr":null,"per":null,"roa":0.01455285244086316,"roe":0.07220844044366037,"revenue":945351323737.0,"market_cap":null,"net_income":100596296019.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16763618487944099,"total_assets":6912479627467.0,"total_equity":1393137636001.0,"profit_margin":0.10641154615549704,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":77579428413.0,"operating_margin":0.08206412416743267},{"eps":3765.1,"pbr":null,"per":null,"roa":0.01251632103822607,"roe":0.06522040377873356,"revenue":907622648219.0,"market_cap":null,"net_income":82832206480.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19131561963965213,"total_assets":6617935592018.0,"total_equity":1270035168151.0,"profit_margin":0.09126282452574216,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":113596925936.0,"operating_margin":0.12515876081200458},{"eps":3167.45,"pbr":null,"per":null,"roa":0.01137648273359125,"roe":0.05631322399067502,"revenue":1167822559064.0,"market_cap":null,"net_income":69683967566.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1250792522719155,"total_assets":6125264653217.0,"total_equity":1237435235062.0,"profit_margin":0.05966999611811842,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":61709980413.0,"operating_margin":0.052841915010153624},{"eps":1851.26,"pbr":null,"per":null,"roa":0.007017000431931589,"roe":0.03474950647752767,"revenue":740296524294.0,"market_cap":null,"net_income":40727778956.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14656473086439883,"total_assets":5804157966225.0,"total_equity":1172039061399.0,"profit_margin":0.05501549395337353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51939330924.0,"operating_margin":0.07016017125506982},{"eps":2075.55,"pbr":null,"per":null,"roa":0.00938108743163688,"roe":0.040928403718268544,"revenue":604683922126.0,"market_cap":null,"net_income":45662154387.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1518258992552971,"total_assets":4867469226756.0,"total_equity":1115659303532.0,"profit_margin":0.07551408713904126,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":49139801560.0,"operating_margin":0.08126526894783317},{"eps":2753.4,"pbr":null,"per":null,"roa":0.013971632110557675,"roe":0.056607215593333635,"revenue":763536502941.0,"market_cap":null,"net_income":60574818645.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13915362694350458,"total_assets":4335557804963.0,"total_equity":1070090058486.0,"profit_margin":0.07933454184793669,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":66990279374.0,"operating_margin":0.08773683918969945},{"eps":2262.79,"pbr":null,"per":null,"roa":0.013046241833146226,"roe":0.04730449597203601,"revenue":680041575667.0,"market_cap":null,"net_income":49781312516.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12466375465624918,"total_assets":3815758833285.0,"total_equity":1052359009288.0,"profit_margin":0.07320333682124269,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36914792723.0,"operating_margin":0.05428314097824555},{"eps":1539.21,"pbr":null,"per":null,"roa":0.010155042966585736,"roe":0.03297880903366509,"revenue":535975129134.0,"market_cap":null,"net_income":33862596344.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1438605076350897,"total_assets":3334559632630.0,"total_equity":1026798642408.0,"profit_margin":0.06317941729630883,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":41058594950.0,"operating_margin":0.07660541080766245}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8630.95,"per":25.1,"date":"2024-06","close":216618.77,"source":"reported"},{"eps":8630.95,"per":22.82,"date":"2024-07","close":196926.16,"source":"reported"},{"eps":8630.95,"per":22.25,"date":"2024-08","close":192002.98,"source":"reported"},{"eps":8943.0,"per":23.23,"date":"2024-09","close":207757.08,"source":"reported"},{"eps":8943.0,"per":27.3,"date":"2024-10","close":244188.42,"source":"reported"},{"eps":8943.0,"per":21.7,"date":"2024-11","close":194070.72,"source":"reported"},{"eps":9847.66,"per":22.3,"date":"2024-12","close":219615.0,"source":"reported"},{"eps":9847.66,"per":22.91,"date":"2025-01","close":225590.92,"source":"reported"},{"eps":9847.66,"per":27.36,"date":"2025-02","close":269414.31,"source":"reported"},{"eps":10859.36,"per":22.75,"date":"2025-03","close":247004.62,"source":"reported"},{"eps":10859.36,"per":29.4,"date":"2025-04","close":319213.66,"source":"reported"},{"eps":10859.36,"per":39.35,"date":"2025-05","close":427278.16,"source":"reported"},{"eps":13356.37,"per":40.27,"date":"2025-06","close":537832.69,"source":"reported"},{"eps":13356.37,"per":46.83,"date":"2025-07","close":625479.44,"source":"reported"},{"eps":13356.37,"per":36.5,"date":"2025-08","close":487535.34,"source":"reported"},{"eps":13968.43,"per":36.58,"date":"2025-09","close":510941.03,"source":"reported"},{"eps":13968.43,"per":37.01,"date":"2025-10","close":516916.94,"source":"reported"},{"eps":13968.43,"per":27.31,"date":"2025-11","close":381462.78,"source":"reported"},{"eps":10794.53,"per":38.84,"date":"2025-12","close":419310.28,"source":"reported"},{"eps":10794.53,"per":44.43,"date":"2026-01","close":479567.44,"source":"reported"},{"eps":10794.53,"per":46.96,"date":"2026-02","close":506957.09,"source":"reported"},{"eps":18545.43,"per":32.95,"date":"2026-03","close":611000.0,"source":"reported"},{"eps":18545.43,"per":50.74,"date":"2026-04","close":941000.0,"source":"reported"},{"eps":18545.43,"per":43.19,"date":"2026-05","close":801000.0,"source":"reported"},{"eps":17526.46,"per":41.02,"date":"2026-06","close":719000.0,"source":"reported"},{"eps":17526.46,"per":39.88,"date":"2026-07","close":699000.0,"source":"reported"},{"eps":17526.46,"per":39.6,"date":"2026-08","close":694000.0,"source":"reported"},{"eps":17526.46,"per":38.91,"date":"2026-09","close":682000.0,"source":"reported"},{"eps":17526.46,"per":23.34,"date":"2026-10","close":409000.0,"source":"reported"},{"eps":17526.46,"per":18.26,"date":"2026-11","close":320000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.97,"std":9.2,"count":30,"current":18.26,"lower_1sd":23.77,"upper_1sd":42.17},"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","no_advisory_mode":true},"stock_name":"LIG넥스원","phase":"above-fold","symbol_resolved":true}