{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:12.760243+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.5,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":8.2,"direction":"higher_better","percentile":61}],"summary":"매출 +3.5%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.1,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.9,"direction":"higher_better","percentile":41}],"summary":"RSI 37","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -258원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -258, PBR 0.22x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.86,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.53,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.5x","percentile":36}},"signals":[],"summary":"CJ제일제당(097950)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2.62조. 현재가 174,000원, 전일 대비 +1.3%, 30일 -4.9%. ROE -0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.16만, 기관 순매수 4.46만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.49%","value_pct":2.49},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.53,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.49},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-668.6969682448835,"grade":"F","trend":"하락","atr_14":5450.0,"rsi_14":37.132352941176464,"sma_20":179905.0,"sma_60":184650.0,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.1로 약세 구간입니다. MACD(-668.70)가 시그널선(-364.34)을 하회합니다(데드크로스). 현재가가 SMA20(179905)과 SMA60(184650) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 172766~187044 (현재 위치 9%).","bb_lower":172765.6793040234,"bb_upper":187044.3206959766,"macd_signal":-364.33622001240144},"change_pct":1.22,"chart_data":[{"date":"2024-10-23","open":264407,"high":267270,"low":262975,"close":263929,"volume":29533,"rsi_14":28.68,"sma_20":292325.0,"sma_60":326616.67,"sma_120":343887.5},{"date":"2024-10-24","open":262020,"high":264884,"low":260588,"close":261543,"volume":30725,"rsi_14":33.33,"sma_20":290400.0,"sma_60":324766.67,"sma_120":343362.5},{"date":"2024-10-25","open":260111,"high":261543,"low":255338,"close":257247,"volume":38638,"rsi_14":29.06,"sma_20":288100.0,"sma_60":322841.67,"sma_120":342837.5},{"date":"2024-10-28","open":258202,"high":261543,"low":256770,"close":261543,"volume":25049,"rsi_14":34.68,"sma_20":286450.0,"sma_60":321100.0,"sma_120":342312.5},{"date":"2024-10-29","open":261543,"high":262020,"low":256770,"close":261543,"volume":23664,"rsi_14":43.43,"sma_20":284525.0,"sma_60":319383.33,"sma_120":341808.33},{"date":"2024-10-30","open":261543,"high":261543,"low":257247,"close":259634,"volume":30384,"rsi_14":33.33,"sma_20":282775.0,"sma_60":317475.0,"sma_120":341266.67},{"date":"2024-10-31","open":259634,"high":264407,"low":256770,"close":262020,"volume":43837,"rsi_14":42.68,"sma_20":281300.0,"sma_60":315725.0,"sma_120":340700.0},{"date":"2024-11-01","open":261543,"high":264884,"low":258679,"close":261066,"volume":15335,"rsi_14":28.99,"sma_20":280350.0,"sma_60":313841.67,"sma_120":340145.83},{"date":"2024-11-04","open":261543,"high":266316,"low":259157,"close":265838,"volume":19440,"rsi_14":38.46,"sma_20":279575.0,"sma_60":312258.33,"sma_120":339654.17},{"date":"2024-11-05","open":263452,"high":266793,"low":262497,"close":263929,"volume":19351,"rsi_14":32.47,"sma_20":278750.0,"sma_60":310733.33,"sma_120":339125.0},{"date":"2024-11-06","open":264407,"high":265838,"low":259634,"close":262020,"volume":19186,"rsi_14":39.06,"sma_20":278450.0,"sma_60":309591.67,"sma_120":338629.17},{"date":"2024-11-07","open":260588,"high":264884,"low":259634,"close":259634,"volume":23579,"rsi_14":36.23,"sma_20":277700.0,"sma_60":308383.33,"sma_120":338095.83},{"date":"2024-11-08","open":262497,"high":263452,"low":250566,"close":252475,"volume":71309,"rsi_14":31.25,"sma_20":276900.0,"sma_60":306925.0,"sma_120":337383.33},{"date":"2024-11-11","open":251520,"high":251998,"low":247225,"close":248657,"volume":40831,"rsi_14":30.86,"sma_20":275525.0,"sma_60":305375.0,"sma_120":336783.33},{"date":"2024-11-12","open":246270,"high":248657,"low":240066,"close":244838,"volume":56860,"rsi_14":27.27,"sma_20":273975.0,"sma_60":303733.33,"sma_120":336179.17},{"date":"2024-11-13","open":241975,"high":244361,"low":235293,"close":235293,"volume":78854,"rsi_14":23.3,"sma_20":271800.0,"sma_60":301858.33,"sma_120":335454.17},{"date":"2024-11-14","open":236248,"high":239589,"low":229566,"close":229566,"volume":71156,"rsi_14":22.64,"sma_20":269750.0,"sma_60":299700.0,"sma_120":334608.33},{"date":"2024-11-15","open":231475,"high":236725,"low":228134,"close":235293,"volume":46319,"rsi_14":24.77,"sma_20":268000.0,"sma_60":297708.33,"sma_120":333837.5},{"date":"2024-11-18","open":233384,"high":247225,"low":230998,"close":245793,"volume":63854,"rsi_14":37.4,"sma_20":266900.0,"sma_60":296116.67,"sma_120":333033.33},{"date":"2024-11-19","open":258679,"high":264884,"low":251998,"close":258202,"volume":190976,"rsi_14":49.02,"sma_20":266625.0,"sma_60":294916.67,"sma_120":332400.0},{"date":"2024-11-20","open":255816,"high":275384,"low":254384,"close":271566,"volume":141976,"rsi_14":55.68,"sma_20":267025.0,"sma_60":293825.0,"sma_120":331745.83},{"date":"2024-11-21","open":274906,"high":275384,"low":262975,"close":263929,"volume":57233,"rsi_14":51.58,"sma_20":267150.0,"sma_60":292600.0,"sma_120":330954.17},{"date":"2024-11-22","open":265838,"high":265838,"low":258202,"close":259634,"volume":33086,"rsi_14":46.56,"sma_20":267275.0,"sma_60":291391.67,"sma_120":330179.17},{"date":"2024-11-25","open":259634,"high":262975,"low":258202,"close":258202,"volume":60344,"rsi_14":46.81,"sma_20":267100.0,"sma_60":290383.33,"sma_120":329433.33},{"date":"2024-11-26","open":257725,"high":263929,"low":256770,"close":262497,"volume":42105,"rsi_14":50.26,"sma_20":267150.0,"sma_60":289466.67,"sma_120":328779.17},{"date":"2024-11-27","open":257247,"high":265838,"low":257247,"close":261066,"volume":33207,"rsi_14":50.79,"sma_20":267225.0,"sma_60":288383.33,"sma_120":328145.83},{"date":"2024-11-28","open":263452,"high":263452,"low":258679,"close":260588,"volume":29721,"rsi_14":54.8,"sma_20":267150.0,"sma_60":287341.67,"sma_120":327491.67},{"date":"2024-11-29","open":260588,"high":260588,"low":251043,"close":251520,"volume":58684,"rsi_14":51.6,"sma_20":266650.0,"sma_60":286408.33,"sma_120":326825.0},{"date":"2024-12-02","open":253429,"high":253907,"low":249134,"close":251520,"volume":34442,"rsi_14":53.89,"sma_20":265900.0,"sma_60":285433.33,"sma_120":326195.83},{"date":"2024-12-03","open":253907,"high":261066,"low":251520,"close":259157,"volume":37814,"rsi_14":64.2,"sma_20":265650.0,"sma_60":284591.67,"sma_120":325595.83},{"date":"2024-12-04","open":256770,"high":263452,"low":253429,"close":261066,"volume":60359,"rsi_14":69.64,"sma_20":265600.0,"sma_60":283808.33,"sma_120":324850.0},{"date":"2024-12-05","open":258679,"high":259634,"low":251043,"close":252952,"volume":48512,"rsi_14":60.69,"sma_20":265250.0,"sma_60":283050.0,"sma_120":324037.5},{"date":"2024-12-06","open":252952,"high":252952,"low":245793,"close":250088,"volume":49154,"rsi_14":52.87,"sma_20":265125.0,"sma_60":282241.67,"sma_120":323100.0},{"date":"2024-12-09","open":246748,"high":247225,"low":239111,"close":239111,"volume":49278,"rsi_14":37.01,"sma_20":264625.0,"sma_60":281300.0,"sma_120":322070.83},{"date":"2024-12-10","open":240066,"high":253907,"low":240066,"close":252952,"volume":45726,"rsi_14":37.42,"sma_20":265050.0,"sma_60":280541.67,"sma_120":321095.83},{"date":"2024-12-11","open":252475,"high":259634,"low":251043,"close":252952,"volume":37046,"rsi_14":41.73,"sma_20":265975.0,"sma_60":279725.0,"sma_120":320058.33},{"date":"2024-12-12","open":255338,"high":258679,"low":251520,"close":255816,"volume":64834,"rsi_14":47.06,"sma_20":267350.0,"sma_60":278983.33,"sma_120":318987.5},{"date":"2024-12-13","open":254861,"high":262497,"low":252952,"close":256770,"volume":31634,"rsi_14":48.89,"sma_20":268475.0,"sma_60":278225.0,"sma_120":317929.17},{"date":"2024-12-16","open":258202,"high":258679,"low":254384,"close":257725,"volume":32955,"rsi_14":46.09,"sma_20":269100.0,"sma_60":277441.67,"sma_120":316895.83},{"date":"2024-12-17","open":258679,"high":258679,"low":254384,"close":254384,"volume":35701,"rsi_14":44.7,"sma_20":268900.0,"sma_60":276516.67,"sma_120":315862.5},{"date":"2024-12-18","open":256293,"high":264884,"low":255338,"close":259634,"volume":38363,"rsi_14":49.3,"sma_20":268275.0,"sma_60":275875.0,"sma_120":314854.17},{"date":"2024-12-19","open":254384,"high":262020,"low":250566,"close":255816,"volume":65652,"rsi_14":53.44,"sma_20":267850.0,"sma_60":275133.33,"sma_120":313775.0},{"date":"2024-12-20","open":254861,"high":256770,"low":243884,"close":248657,"volume":77632,"rsi_14":47.95,"sma_20":267275.0,"sma_60":274216.67,"sma_120":312629.17},{"date":"2024-12-23","open":249134,"high":253907,"low":248179,"close":252952,"volume":31482,"rsi_14":45.32,"sma_20":267000.0,"sma_60":273516.67,"sma_120":311704.17},{"date":"2024-12-24","open":252952,"high":253907,"low":250088,"close":252475,"volume":22151,"rsi_14":43.38,"sma_20":266475.0,"sma_60":272716.67,"sma_120":310695.83},{"date":"2024-12-26","open":252952,"high":253907,"low":247225,"close":249134,"volume":24245,"rsi_14":46.83,"sma_20":265850.0,"sma_60":271950.0,"sma_120":309795.83},{"date":"2024-12-27","open":246748,"high":248179,"low":240066,"close":243884,"volume":28862,"rsi_14":45.04,"sma_20":264975.0,"sma_60":271141.67,"sma_120":308841.67},{"date":"2024-12-30","open":243407,"high":246748,"low":241498,"close":243884,"volume":29285,"rsi_14":54.63,"sma_20":264575.0,"sma_60":270525.0,"sma_120":307925.0},{"date":"2025-01-02","open":243884,"high":243884,"low":235770,"close":236248,"volume":46996,"rsi_14":31.58,"sma_20":263775.0,"sma_60":269750.0,"sma_120":306941.67},{"date":"2025-01-03","open":240066,"high":243407,"low":238634,"close":240066,"volume":30799,"rsi_14":36.89,"sma_20":262775.0,"sma_60":269058.33,"sma_120":306004.17},{"date":"2025-01-06","open":240543,"high":242929,"low":238634,"close":241020,"volume":28859,"rsi_14":34.34,"sma_20":261725.0,"sma_60":268591.67,"sma_120":305012.5},{"date":"2025-01-07","open":241020,"high":243884,"low":236725,"close":236725,"volume":65535,"rsi_14":30.19,"sma_20":260875.0,"sma_60":267941.67,"sma_120":303966.67},{"date":"2025-01-08","open":235770,"high":242452,"low":235770,"close":239589,"volume":44188,"rsi_14":32.73,"sma_20":260325.0,"sma_60":267450.0,"sma_120":303008.33},{"date":"2025-01-09","open":239589,"high":241498,"low":238634,"close":239111,"volume":46242,"rsi_14":34.62,"sma_20":260325.0,"sma_60":266825.0,"sma_120":302033.33},{"date":"2025-01-10","open":239111,"high":240066,"low":233861,"close":235770,"volume":59289,"rsi_14":25.0,"sma_20":259425.0,"sma_60":266150.0,"sma_120":301004.17},{"date":"2025-01-13","open":235293,"high":236725,"low":229566,"close":230520,"volume":69642,"rsi_14":24.27,"sma_20":258250.0,"sma_60":265341.67,"sma_120":299920.83},{"date":"2025-01-14","open":230998,"high":232430,"low":228611,"close":230998,"volume":41598,"rsi_14":29.21,"sma_20":256950.0,"sma_60":264683.33,"sma_120":298833.33},{"date":"2025-01-15","open":231475,"high":232907,"low":228134,"close":229089,"volume":52582,"rsi_14":20.24,"sma_20":255500.0,"sma_60":263991.67,"sma_120":297670.83},{"date":"2025-01-16","open":230520,"high":231475,"low":228611,"close":230043,"volume":49025,"rsi_14":22.35,"sma_20":254050.0,"sma_60":263350.0,"sma_120":296516.67},{"date":"2025-01-17","open":230043,"high":233861,"low":230043,"close":231475,"volume":38826,"rsi_14":27.16,"sma_20":252850.0,"sma_60":262791.67,"sma_120":295445.83},{"date":"2025-01-20","open":231952,"high":235293,"low":230520,"close":232907,"volume":26357,"rsi_14":34.25,"sma_20":251450.0,"sma_60":262250.0,"sma_120":294433.33},{"date":"2025-01-21","open":235293,"high":235770,"low":229089,"close":230998,"volume":40946,"rsi_14":32.47,"sma_20":250150.0,"sma_60":261716.67,"sma_120":293241.67},{"date":"2025-01-22","open":232430,"high":232907,"low":229566,"close":230520,"volume":41212,"rsi_14":40.32,"sma_20":249200.0,"sma_60":261250.0,"sma_120":292045.83},{"date":"2025-01-23","open":230521,"high":230998,"low":221930,"close":223839,"volume":104843,"rsi_14":25.0,"sma_20":247675.0,"sma_60":260591.67,"sma_120":290845.83},{"date":"2025-01-24","open":224793,"high":225748,"low":221930,"close":225271,"volume":39245,"rsi_14":26.09,"sma_20":246250.0,"sma_60":259958.33,"sma_120":289670.83},{"date":"2025-01-31","open":227180,"high":230998,"low":223839,"close":230998,"volume":54228,"rsi_14":41.67,"sma_20":245300.0,"sma_60":259458.33,"sma_120":288466.67},{"date":"2025-02-03","open":228611,"high":228611,"low":221930,"close":221930,"volume":47457,"rsi_14":28.24,"sma_20":244150.0,"sma_60":258758.33,"sma_120":287241.67},{"date":"2025-02-04","open":224316,"high":230998,"low":223361,"close":230998,"volume":46379,"rsi_14":41.75,"sma_20":243475.0,"sma_60":258233.33,"sma_120":286037.5},{"date":"2025-02-05","open":234339,"high":241020,"low":231952,"close":232907,"volume":88275,"rsi_14":47.0,"sma_20":243300.0,"sma_60":257658.33,"sma_120":284958.33},{"date":"2025-02-06","open":233861,"high":240066,"low":232907,"close":236248,"volume":51006,"rsi_14":56.25,"sma_20":243100.0,"sma_60":257175.0,"sma_120":283954.17},{"date":"2025-02-07","open":236248,"high":237202,"low":232907,"close":233861,"volume":26309,"rsi_14":53.0,"sma_20":242725.0,"sma_60":256683.33,"sma_120":283137.5},{"date":"2025-02-10","open":233861,"high":240543,"low":232907,"close":238634,"volume":58785,"rsi_14":59.43,"sma_20":242825.0,"sma_60":256316.67,"sma_120":282350.0},{"date":"2025-02-11","open":236248,"high":237202,"low":228134,"close":229089,"volume":118675,"rsi_14":49.19,"sma_20":242275.0,"sma_60":255908.33,"sma_120":281416.67},{"date":"2025-02-12","open":230998,"high":236248,"low":229566,"close":233384,"volume":64297,"rsi_14":51.54,"sma_20":241975.0,"sma_60":255641.67,"sma_120":280508.33},{"date":"2025-02-13","open":233861,"high":234816,"low":230043,"close":234816,"volume":88053,"rsi_14":51.54,"sma_20":241925.0,"sma_60":255466.67,"sma_120":279600.0},{"date":"2025-02-14","open":233861,"high":238634,"low":233861,"close":236248,"volume":64436,"rsi_14":54.26,"sma_20":242225.0,"sma_60":255483.33,"sma_120":278670.83},{"date":"2025-02-17","open":235770,"high":235770,"low":231952,"close":234816,"volume":62971,"rsi_14":53.44,"sma_20":242425.0,"sma_60":255575.0,"sma_120":277637.5},{"date":"2025-02-18","open":233861,"high":234339,"low":229566,"close":230998,"volume":86024,"rsi_14":56.0,"sma_20":242525.0,"sma_60":255500.0,"sma_120":276604.17},{"date":"2025-02-19","open":230998,"high":236248,"low":230520,"close":233861,"volume":87246,"rsi_14":57.03,"sma_20":242725.0,"sma_60":255291.67,"sma_120":275704.17},{"date":"2025-02-20","open":234816,"high":238634,"low":234339,"close":238157,"volume":69971,"rsi_14":56.0,"sma_20":243075.0,"sma_60":254941.67,"sma_120":274929.17},{"date":"2025-02-21","open":238634,"high":238634,"low":234816,"close":236725,"volume":57402,"rsi_14":64.22,"sma_20":243275.0,"sma_60":254333.33,"sma_120":274079.17},{"date":"2025-02-24","open":236248,"high":241020,"low":233384,"close":238157,"volume":56595,"rsi_14":58.06,"sma_20":243650.0,"sma_60":253883.33,"sma_120":273241.67},{"date":"2025-02-25","open":238157,"high":239111,"low":233384,"close":234816,"volume":65095,"rsi_14":52.08,"sma_20":243875.0,"sma_60":253450.0,"sma_120":272420.83},{"date":"2025-02-26","open":235293,"high":237679,"low":234816,"close":236248,"volume":44072,"rsi_14":50.0,"sma_20":244525.0,"sma_60":253066.67,"sma_120":271725.0},{"date":"2025-02-27","open":238663,"high":238663,"low":235765,"close":238663,"volume":49000,"rsi_14":52.27,"sma_20":245075.0,"sma_60":252600.0,"sma_120":271033.33},{"date":"2025-02-28","open":235765,"high":236248,"low":228035,"close":229001,"volume":152864,"rsi_14":36.73,"sma_20":244825.0,"sma_60":251991.67,"sma_120":270187.5},{"date":"2025-03-04","open":228518,"high":233832,"low":228035,"close":231900,"volume":49419,"rsi_14":50.0,"sma_20":245200.0,"sma_60":251441.67,"sma_120":269391.67},{"date":"2025-03-05","open":231900,"high":236248,"low":231900,"close":234798,"volume":64952,"rsi_14":48.15,"sma_20":245250.0,"sma_60":251100.0,"sma_120":268754.17},{"date":"2025-03-06","open":235765,"high":249292,"low":235281,"close":248809,"volume":153243,"rsi_14":60.75,"sma_20":245925.0,"sma_60":251000.0,"sma_120":268216.67},{"date":"2025-03-07","open":249292,"high":257505,"low":244944,"close":253157,"volume":171861,"rsi_14":62.83,"sma_20":246650.0,"sma_60":250841.67,"sma_120":267716.67},{"date":"2025-03-10","open":251225,"high":256056,"low":248809,"close":250258,"volume":62437,"rsi_14":61.21,"sma_20":247350.0,"sma_60":250600.0,"sma_120":267204.17},{"date":"2025-03-11","open":244461,"high":250741,"low":244461,"close":248326,"volume":86665,"rsi_14":63.39,"sma_20":247700.0,"sma_60":250466.67,"sma_120":266758.33},{"date":"2025-03-12","open":248326,"high":253640,"low":248326,"close":248809,"volume":57472,"rsi_14":61.68,"sma_20":248575.0,"sma_60":250391.67,"sma_120":266316.67},{"date":"2025-03-13","open":249775,"high":250258,"low":240596,"close":242045,"volume":102173,"rsi_14":50.89,"sma_20":248875.0,"sma_60":250391.67,"sma_120":265845.83},{"date":"2025-03-14","open":242045,"high":244461,"low":239630,"close":242045,"volume":55717,"rsi_14":52.29,"sma_20":249100.0,"sma_60":250150.0,"sma_120":265345.83},{"date":"2025-03-17","open":243978,"high":244461,"low":241562,"close":243978,"volume":43804,"rsi_14":52.73,"sma_20":249350.0,"sma_60":249941.67,"sma_120":264833.33},{"date":"2025-03-18","open":244461,"high":249292,"low":243978,"close":244944,"volume":48586,"rsi_14":57.14,"sma_20":249725.0,"sma_60":249700.0,"sma_120":264341.67},{"date":"2025-03-19","open":245427,"high":257022,"low":244944,"close":256056,"volume":118202,"rsi_14":64.0,"sma_20":250875.0,"sma_60":249633.33,"sma_120":263929.17},{"date":"2025-03-20","open":258471,"high":262820,"low":255090,"close":256539,"volume":104928,"rsi_14":64.8,"sma_20":251900.0,"sma_60":249558.33,"sma_120":263500.0},{"date":"2025-03-21","open":256056,"high":260887,"low":254123,"close":259438,"volume":93748,"rsi_14":78.38,"sma_20":252850.0,"sma_60":249591.67,"sma_120":263054.17},{"date":"2025-03-24","open":259921,"high":260887,"low":256056,"close":257022,"volume":46867,"rsi_14":73.64,"sma_20":253750.0,"sma_60":249491.67,"sma_120":262683.33},{"date":"2025-03-25","open":255090,"high":258471,"low":249775,"close":250258,"volume":68723,"rsi_14":63.56,"sma_20":254225.0,"sma_60":249341.67,"sma_120":262237.5},{"date":"2025-03-26","open":252191,"high":254123,"low":248809,"close":248809,"volume":36438,"rsi_14":50.0,"sma_20":254800.0,"sma_60":249291.67,"sma_120":261754.17},{"date":"2025-03-27","open":247360,"high":252191,"low":247360,"close":247843,"volume":27765,"rsi_14":43.53,"sma_20":255250.0,"sma_60":249150.0,"sma_120":261333.33},{"date":"2025-03-28","open":248326,"high":249292,"low":244461,"close":245910,"volume":34561,"rsi_14":44.58,"sma_20":255625.0,"sma_60":248983.33,"sma_120":260850.0},{"date":"2025-03-31","open":243011,"high":243011,"low":237214,"close":238180,"volume":47600,"rsi_14":38.95,"sma_20":256100.0,"sma_60":248741.67,"sma_120":260345.83},{"date":"2025-04-01","open":240113,"high":242045,"low":238663,"close":240596,"volume":33093,"rsi_14":41.41,"sma_20":256550.0,"sma_60":248633.33,"sma_120":259887.5},{"date":"2025-04-02","open":240596,"high":241079,"low":233349,"close":234315,"volume":74383,"rsi_14":41.84,"sma_20":256525.0,"sma_60":248416.67,"sma_120":259470.83},{"date":"2025-04-03","open":229001,"high":230450,"low":227551,"close":228518,"volume":85298,"rsi_14":37.27,"sma_20":255475.0,"sma_60":248233.33,"sma_120":258991.67},{"date":"2025-04-04","open":226102,"high":237697,"low":225619,"close":237697,"volume":59684,"rsi_14":44.8,"sma_20":254675.0,"sma_60":248141.67,"sma_120":258600.0},{"date":"2025-04-07","open":229484,"high":233832,"low":226585,"close":229967,"volume":58831,"rsi_14":38.85,"sma_20":253625.0,"sma_60":247900.0,"sma_120":258245.83},{"date":"2025-04-08","open":232866,"high":232866,"low":224170,"close":226585,"volume":58489,"rsi_14":25.2,"sma_20":252500.0,"sma_60":247675.0,"sma_120":257808.33},{"date":"2025-04-09","open":224170,"high":226585,"low":219821,"close":220788,"volume":59695,"rsi_14":22.39,"sma_20":251050.0,"sma_60":247300.0,"sma_120":257375.0},{"date":"2025-04-10","open":227551,"high":231900,"low":223203,"close":231900,"volume":73013,"rsi_14":31.13,"sma_20":250525.0,"sma_60":247125.0,"sma_120":256975.0},{"date":"2025-04-11","open":227068,"high":227068,"low":218855,"close":223686,"volume":133826,"rsi_14":28.83,"sma_20":249575.0,"sma_60":246866.67,"sma_120":256508.33},{"date":"2025-04-14","open":224170,"high":226102,"low":221271,"close":224170,"volume":63929,"rsi_14":32.0,"sma_20":248550.0,"sma_60":246708.33,"sma_120":256025.0},{"date":"2025-04-15","open":224170,"high":229967,"low":224170,"close":229484,"volume":31918,"rsi_14":37.34,"sma_20":247750.0,"sma_60":246633.33,"sma_120":255658.33},{"date":"2025-04-16","open":228518,"high":233349,"low":228518,"close":229484,"volume":49831,"rsi_14":37.82,"sma_20":246375.0,"sma_60":246591.67,"sma_120":255291.67},{"date":"2025-04-17","open":230933,"high":236248,"low":229484,"close":235281,"volume":58415,"rsi_14":43.29,"sma_20":245275.0,"sma_60":246633.33,"sma_120":254991.67},{"date":"2025-04-18","open":235281,"high":236248,"low":229001,"close":230933,"volume":55167,"rsi_14":45.22,"sma_20":243800.0,"sma_60":246575.0,"sma_120":254683.33},{"date":"2025-04-21","open":230933,"high":232383,"low":229484,"close":231900,"volume":25616,"rsi_14":44.16,"sma_20":242500.0,"sma_60":246508.33,"sma_120":254379.17},{"date":"2025-04-22","open":231416,"high":233832,"low":230450,"close":232383,"volume":35954,"rsi_14":48.59,"sma_20":241575.0,"sma_60":246483.33,"sma_120":254100.0},{"date":"2025-04-23","open":234798,"high":235281,"low":231900,"close":233349,"volume":28832,"rsi_14":53.79,"sma_20":240775.0,"sma_60":246483.33,"sma_120":253866.67},{"date":"2025-04-24","open":233832,"high":234798,"low":231900,"close":234315,"volume":32128,"rsi_14":46.96,"sma_20":240075.0,"sma_60":246616.67,"sma_120":253604.17},{"date":"2025-04-25","open":235765,"high":236731,"low":234315,"close":235281,"volume":23481,"rsi_14":55.45,"sma_20":239525.0,"sma_60":246741.67,"sma_120":253350.0},{"date":"2025-04-28","open":235281,"high":236731,"low":227068,"close":228518,"volume":79247,"rsi_14":51.85,"sma_20":239025.0,"sma_60":246650.0,"sma_120":253054.17},{"date":"2025-04-29","open":228518,"high":231416,"low":228518,"close":229967,"volume":54543,"rsi_14":59.6,"sma_20":238475.0,"sma_60":246741.67,"sma_120":252750.0},{"date":"2025-04-30","open":230450,"high":231900,"low":227551,"close":230933,"volume":57084,"rsi_14":48.72,"sma_20":238300.0,"sma_60":246691.67,"sma_120":252462.5},{"date":"2025-05-02","open":229484,"high":235765,"low":229001,"close":234798,"volume":39070,"rsi_14":66.67,"sma_20":238625.0,"sma_60":246675.0,"sma_120":252166.67},{"date":"2025-05-07","open":238180,"high":240113,"low":234798,"close":237697,"volume":53088,"rsi_14":68.92,"sma_20":238625.0,"sma_60":246650.0,"sma_120":251912.5},{"date":"2025-05-08","open":237214,"high":239146,"low":236248,"close":237214,"volume":37068,"rsi_14":62.5,"sma_20":239000.0,"sma_60":246658.33,"sma_120":251670.83},{"date":"2025-05-09","open":236248,"high":241079,"low":235765,"close":240596,"volume":34601,"rsi_14":66.2,"sma_20":239725.0,"sma_60":246641.67,"sma_120":251479.17},{"date":"2025-05-12","open":241562,"high":241562,"low":238180,"close":240113,"volume":24247,"rsi_14":58.33,"sma_20":240725.0,"sma_60":246783.33,"sma_120":251345.83},{"date":"2025-05-13","open":236248,"high":236248,"low":229484,"close":230450,"volume":109907,"rsi_14":49.3,"sma_20":240650.0,"sma_60":246683.33,"sma_120":251162.5},{"date":"2025-05-14","open":230450,"high":231416,"low":227068,"close":228035,"volume":88180,"rsi_14":44.59,"sma_20":240875.0,"sma_60":246516.67,"sma_120":250991.67},{"date":"2025-05-15","open":227551,"high":228518,"low":224170,"close":224170,"volume":84960,"rsi_14":39.51,"sma_20":240875.0,"sma_60":246258.33,"sma_120":250870.83},{"date":"2025-05-16","open":225136,"high":226102,"low":220788,"close":221754,"volume":74917,"rsi_14":35.71,"sma_20":240475.0,"sma_60":245983.33,"sma_120":250779.17},{"date":"2025-05-19","open":221271,"high":222237,"low":218372,"close":218855,"volume":74026,"rsi_14":31.82,"sma_20":239925.0,"sma_60":245725.0,"sma_120":250612.5},{"date":"2025-05-20","open":220788,"high":220788,"low":217889,"close":218372,"volume":49924,"rsi_14":29.89,"sma_20":239050.0,"sma_60":245408.33,"sma_120":250350.0},{"date":"2025-05-21","open":218855,"high":219338,"low":217406,"close":217889,"volume":62180,"rsi_14":35.14,"sma_20":238375.0,"sma_60":245008.33,"sma_120":249975.0},{"date":"2025-05-22","open":217889,"high":220305,"low":217406,"close":218855,"volume":36209,"rsi_14":34.25,"sma_20":237700.0,"sma_60":244650.0,"sma_120":249491.67},{"date":"2025-05-23","open":219338,"high":219821,"low":214507,"close":215473,"volume":54604,"rsi_14":29.49,"sma_20":236825.0,"sma_60":244208.33,"sma_120":249045.83},{"date":"2025-05-26","open":215473,"high":217406,"low":212575,"close":216440,"volume":57967,"rsi_14":23.61,"sma_20":235950.0,"sma_60":243841.67,"sma_120":248645.83},{"date":"2025-05-27","open":215473,"high":218372,"low":214990,"close":217406,"volume":36665,"rsi_14":19.12,"sma_20":235075.0,"sma_60":243466.67,"sma_120":248266.67},{"date":"2025-05-28","open":217889,"high":223203,"low":217889,"close":221754,"volume":56164,"rsi_14":28.95,"sma_20":234375.0,"sma_60":243175.0,"sma_120":247887.5},{"date":"2025-05-29","open":223699,"high":226617,"low":222727,"close":224185,"volume":54356,"rsi_14":23.94,"sma_20":234075.0,"sma_60":243066.67,"sma_120":247529.17},{"date":"2025-05-30","open":224185,"high":226131,"low":221754,"close":225158,"volume":93061,"rsi_14":26.39,"sma_20":233750.0,"sma_60":242925.0,"sma_120":247183.33},{"date":"2025-06-02","open":224185,"high":226131,"low":222727,"close":224185,"volume":34618,"rsi_14":35.19,"sma_20":233325.0,"sma_60":242716.67,"sma_120":246908.33},{"date":"2025-06-04","open":225158,"high":231480,"low":224185,"close":230021,"volume":88774,"rsi_14":50.82,"sma_20":233000.0,"sma_60":242366.67,"sma_120":246683.33},{"date":"2025-06-05","open":230507,"high":234398,"low":230021,"close":232453,"volume":66329,"rsi_14":62.07,"sma_20":232650.0,"sma_60":241983.33,"sma_120":246412.5},{"date":"2025-06-09","open":235370,"high":242179,"low":234884,"close":238775,"volume":103843,"rsi_14":74.24,"sma_20":232650.0,"sma_60":241758.33,"sma_120":246179.17},{"date":"2025-06-10","open":239261,"high":241206,"low":235370,"close":239261,"volume":61003,"rsi_14":81.97,"sma_20":232500.0,"sma_60":241575.0,"sma_120":246020.83},{"date":"2025-06-11","open":239261,"high":240233,"low":236829,"close":239747,"volume":35936,"rsi_14":83.61,"sma_20":232400.0,"sma_60":241391.67,"sma_120":245891.67},{"date":"2025-06-12","open":239747,"high":240233,"low":237316,"close":239261,"volume":72025,"rsi_14":83.61,"sma_20":232775.0,"sma_60":241316.67,"sma_120":245854.17},{"date":"2025-06-13","open":237802,"high":239261,"low":231480,"close":232939,"volume":70383,"rsi_14":68.06,"sma_20":232950.0,"sma_60":241133.33,"sma_120":245641.67},{"date":"2025-06-16","open":232939,"high":233912,"low":229049,"close":233912,"volume":58626,"rsi_14":76.12,"sma_20":233375.0,"sma_60":240933.33,"sma_120":245437.5},{"date":"2025-06-17","open":234884,"high":235857,"low":230507,"close":234398,"volume":63655,"rsi_14":75.76,"sma_20":233950.0,"sma_60":240725.0,"sma_120":245212.5},{"date":"2025-06-18","open":231966,"high":234398,"low":229535,"close":231966,"volume":72113,"rsi_14":69.57,"sma_20":234550.0,"sma_60":240283.33,"sma_120":244958.33},{"date":"2025-06-19","open":232939,"high":241692,"low":230507,"close":231480,"volume":94594,"rsi_14":63.93,"sma_20":235150.0,"sma_60":239825.0,"sma_120":244691.67},{"date":"2025-06-20","open":232453,"high":236829,"low":230994,"close":236343,"volume":56371,"rsi_14":68.12,"sma_20":236025.0,"sma_60":239400.0,"sma_120":244495.83},{"date":"2025-06-23","open":233912,"high":234398,"low":230507,"close":231480,"volume":76637,"rsi_14":58.44,"sma_20":236600.0,"sma_60":238933.33,"sma_120":244212.5},{"date":"2025-06-24","open":235370,"high":248014,"low":234398,"close":247042,"volume":181759,"rsi_14":71.96,"sma_20":238150.0,"sma_60":238850.0,"sma_120":244095.83},{"date":"2025-06-25","open":248987,"high":251905,"low":244124,"close":248014,"volume":107658,"rsi_14":69.07,"sma_20":239700.0,"sma_60":238808.33,"sma_120":244050.0},{"date":"2025-06-26","open":251905,"high":254336,"low":245583,"close":248501,"volume":99464,"rsi_14":67.74,"sma_20":241225.0,"sma_60":238791.67,"sma_120":243970.83},{"date":"2025-06-27","open":251418,"high":251418,"low":240233,"close":242665,"volume":84249,"rsi_14":54.35,"sma_20":242225.0,"sma_60":238708.33,"sma_120":243845.83},{"date":"2025-06-30","open":244610,"high":247528,"low":240720,"close":242179,"volume":74779,"rsi_14":53.26,"sma_20":243150.0,"sma_60":238750.0,"sma_120":243745.83},{"date":"2025-07-01","open":243151,"high":250932,"low":241692,"close":247528,"volume":85006,"rsi_14":57.84,"sma_20":244300.0,"sma_60":238841.67,"sma_120":243737.5},{"date":"2025-07-02","open":252391,"high":259929,"low":248014,"close":259199,"volume":145474,"rsi_14":66.4,"sma_20":246100.0,"sma_60":239241.67,"sma_120":243829.17},{"date":"2025-07-03","open":262117,"high":262603,"low":255309,"close":262117,"volume":85369,"rsi_14":75.42,"sma_20":247750.0,"sma_60":239791.67,"sma_120":244012.5},{"date":"2025-07-04","open":261631,"high":261631,"low":252391,"close":254336,"volume":75499,"rsi_14":65.91,"sma_20":248875.0,"sma_60":240050.0,"sma_120":244095.83},{"date":"2025-07-07","open":252391,"high":259199,"low":248987,"close":253364,"volume":83179,"rsi_14":64.66,"sma_20":249625.0,"sma_60":240425.0,"sma_120":244162.5},{"date":"2025-07-08","open":253364,"high":253850,"low":249473,"close":251418,"volume":41922,"rsi_14":65.15,"sma_20":250250.0,"sma_60":240825.0,"sma_120":244250.0},{"date":"2025-07-09","open":251418,"high":251905,"low":245583,"close":247042,"volume":100744,"rsi_14":61.43,"sma_20":250625.0,"sma_60":241250.0,"sma_120":244275.0},{"date":"2025-07-10","open":248501,"high":252877,"low":247528,"close":250932,"volume":77478,"rsi_14":60.87,"sma_20":251225.0,"sma_60":241550.0,"sma_120":244337.5},{"date":"2025-07-11","open":251418,"high":254336,"low":250446,"close":251905,"volume":34351,"rsi_14":66.15,"sma_20":252200.0,"sma_60":242008.33,"sma_120":244437.5},{"date":"2025-07-14","open":251418,"high":255795,"low":250932,"close":252877,"volume":41778,"rsi_14":56.0,"sma_20":253175.0,"sma_60":242475.0,"sma_120":244591.67},{"date":"2025-07-15","open":254336,"high":254336,"low":248987,"close":250446,"volume":70423,"rsi_14":52.43,"sma_20":254000.0,"sma_60":242808.33,"sma_120":244720.83},{"date":"2025-07-16","open":248987,"high":249960,"low":245096,"close":245583,"volume":56836,"rsi_14":47.32,"sma_20":254700.0,"sma_60":243058.33,"sma_120":244825.0},{"date":"2025-07-17","open":245583,"high":248014,"low":240720,"close":247528,"volume":77330,"rsi_14":54.81,"sma_20":255525.0,"sma_60":243241.67,"sma_120":244937.5},{"date":"2025-07-18","open":247528,"high":248014,"low":242665,"close":247528,"volume":67509,"rsi_14":55.34,"sma_20":256100.0,"sma_60":243500.0,"sma_120":245037.5},{"date":"2025-07-21","open":246069,"high":247528,"low":244124,"close":246069,"volume":29570,"rsi_14":48.42,"sma_20":256850.0,"sma_60":243716.67,"sma_120":245112.5},{"date":"2025-07-22","open":247042,"high":247042,"low":243638,"close":245096,"volume":35958,"rsi_14":30.14,"sma_20":256750.0,"sma_60":243908.33,"sma_120":245195.83},{"date":"2025-07-23","open":245583,"high":247528,"low":241692,"close":245583,"volume":50085,"rsi_14":25.0,"sma_20":256625.0,"sma_60":244091.67,"sma_120":245287.5},{"date":"2025-07-24","open":246069,"high":247042,"low":241206,"close":241692,"volume":55027,"rsi_14":28.33,"sma_20":256275.0,"sma_60":244191.67,"sma_120":245404.17},{"date":"2025-07-25","open":240720,"high":243638,"low":240233,"close":242179,"volume":40956,"rsi_14":30.51,"sma_20":256250.0,"sma_60":244283.33,"sma_120":245512.5},{"date":"2025-07-28","open":239264,"high":242158,"low":237334,"close":238782,"volume":45051,"rsi_14":31.03,"sma_20":256175.0,"sma_60":244466.67,"sma_120":245558.33},{"date":"2025-07-29","open":237817,"high":242158,"low":235405,"close":240711,"volume":41938,"rsi_14":41.51,"sma_20":255925.0,"sma_60":244658.33,"sma_120":245700.0},{"date":"2025-07-30","open":240711,"high":245053,"low":239746,"close":242641,"volume":47998,"rsi_14":36.73,"sma_20":255175.0,"sma_60":244866.67,"sma_120":245779.17},{"date":"2025-07-31","open":243123,"high":244088,"low":240711,"close":242641,"volume":37937,"rsi_14":34.04,"sma_20":254275.0,"sma_60":245008.33,"sma_120":245841.67},{"date":"2025-08-01","open":240229,"high":242158,"low":236852,"close":239746,"volume":69080,"rsi_14":27.45,"sma_20":253625.0,"sma_60":245050.0,"sma_120":245850.0},{"date":"2025-08-04","open":238299,"high":239746,"low":233475,"close":236370,"volume":67278,"rsi_14":26.42,"sma_20":252850.0,"sma_60":245041.67,"sma_120":245850.0},{"date":"2025-08-05","open":238782,"high":240229,"low":235405,"close":236852,"volume":57527,"rsi_14":34.09,"sma_20":252200.0,"sma_60":244983.33,"sma_120":245812.5},{"date":"2025-08-06","open":237334,"high":242158,"low":237334,"close":240711,"volume":59228,"rsi_14":39.58,"sma_20":251975.0,"sma_60":245000.0,"sma_120":245891.67},{"date":"2025-08-07","open":240229,"high":243605,"low":238782,"close":242158,"volume":57191,"rsi_14":43.14,"sma_20":251625.0,"sma_60":245208.33,"sma_120":245945.83},{"date":"2025-08-08","open":240229,"high":244088,"low":239264,"close":243123,"volume":44400,"rsi_14":48.0,"sma_20":251275.0,"sma_60":245475.0,"sma_120":245995.83},{"date":"2025-08-11","open":242641,"high":244088,"low":239264,"close":241194,"volume":60331,"rsi_14":46.15,"sma_20":250775.0,"sma_60":245775.0,"sma_120":246016.67},{"date":"2025-08-12","open":241676,"high":245053,"low":241194,"close":242158,"volume":55148,"rsi_14":47.17,"sma_20":250450.0,"sma_60":246133.33,"sma_120":246058.33},{"date":"2025-08-13","open":242158,"high":242158,"low":224310,"close":224792,"volume":305292,"rsi_14":30.86,"sma_20":249475.0,"sma_60":246241.67,"sma_120":245983.33},{"date":"2025-08-14","open":226240,"high":228169,"low":224792,"close":227687,"volume":70392,"rsi_14":34.88,"sma_20":248550.0,"sma_60":246408.33,"sma_120":245908.33},{"date":"2025-08-18","open":227204,"high":227204,"low":222380,"close":223345,"volume":64626,"rsi_14":32.61,"sma_20":247400.0,"sma_60":246508.33,"sma_120":245758.33},{"date":"2025-08-19","open":223828,"high":223828,"low":221898,"close":222380,"volume":57113,"rsi_14":28.89,"sma_20":246275.0,"sma_60":246575.0,"sma_120":245612.5},{"date":"2025-08-20","open":222380,"high":223345,"low":219969,"close":222863,"volume":73178,"rsi_14":26.44,"sma_20":245225.0,"sma_60":246708.33,"sma_120":245458.33},{"date":"2025-08-21","open":222380,"high":223828,"low":220451,"close":220451,"volume":87481,"rsi_14":25.0,"sma_20":244025.0,"sma_60":246783.33,"sma_120":245312.5},{"date":"2025-08-22","open":222863,"high":225275,"low":220933,"close":221898,"volume":75175,"rsi_14":29.21,"sma_20":243100.0,"sma_60":246866.67,"sma_120":245166.67},{"date":"2025-08-25","open":223828,"high":224792,"low":221416,"close":221898,"volume":87861,"rsi_14":31.71,"sma_20":242150.0,"sma_60":246875.0,"sma_120":245025.0},{"date":"2025-08-26","open":221898,"high":224792,"low":220933,"close":220933,"volume":987812,"rsi_14":30.12,"sma_20":241225.0,"sma_60":246850.0,"sma_120":244958.33},{"date":"2025-08-27","open":223345,"high":225757,"low":220933,"close":222380,"volume":86785,"rsi_14":25.64,"sma_20":240275.0,"sma_60":246833.33,"sma_120":244879.17},{"date":"2025-08-28","open":224323,"high":227236,"low":223837,"close":224323,"volume":62265,"rsi_14":23.68,"sma_20":239250.0,"sma_60":246841.67,"sma_120":244779.17},{"date":"2025-08-29","open":224323,"high":224808,"low":221409,"close":222380,"volume":67713,"rsi_14":20.51,"sma_20":238125.0,"sma_60":246716.67,"sma_120":244541.67},{"date":"2025-09-01","open":223352,"high":223837,"low":220924,"close":222380,"volume":38106,"rsi_14":21.62,"sma_20":237150.0,"sma_60":246550.0,"sma_120":244266.67},{"date":"2025-09-02","open":222866,"high":224808,"low":221409,"close":224808,"volume":46349,"rsi_14":24.68,"sma_20":236475.0,"sma_60":246316.67,"sma_120":244037.5},{"date":"2025-09-03","open":223352,"high":224808,"low":221895,"close":223352,"volume":91788,"rsi_14":43.18,"sma_20":235700.0,"sma_60":246050.0,"sma_120":243812.5},{"date":"2025-09-04","open":222866,"high":225779,"low":222866,"close":225294,"volume":36143,"rsi_14":40.48,"sma_20":234825.0,"sma_60":245808.33,"sma_120":243600.0},{"date":"2025-09-05","open":225294,"high":226750,"low":224808,"close":225779,"volume":27981,"rsi_14":52.94,"sma_20":233900.0,"sma_60":245583.33,"sma_120":243450.0},{"date":"2025-09-08","open":226265,"high":226750,"low":224808,"close":225779,"volume":29207,"rsi_14":56.25,"sma_20":232925.0,"sma_60":245466.67,"sma_120":243300.0},{"date":"2025-09-09","open":226265,"high":226750,"low":224323,"close":226265,"volume":47252,"rsi_14":56.25,"sma_20":232075.0,"sma_60":245341.67,"sma_120":243137.5},{"date":"2025-09-10","open":226265,"high":228207,"low":226265,"close":227721,"volume":57669,"rsi_14":70.0,"sma_20":231250.0,"sma_60":245233.33,"sma_120":242979.17},{"date":"2025-09-11","open":227721,"high":231606,"low":226508,"close":230635,"volume":110796,"rsi_14":72.73,"sma_20":231475.0,"sma_60":245216.67,"sma_120":242750.0},{"date":"2025-09-12","open":238403,"high":240346,"low":234519,"close":235005,"volume":98565,"rsi_14":78.57,"sma_20":231775.0,"sma_60":245283.33,"sma_120":242554.17},{"date":"2025-09-15","open":236461,"high":236947,"low":233548,"close":235005,"volume":51417,"rsi_14":82.5,"sma_20":232300.0,"sma_60":245266.67,"sma_120":242333.33},{"date":"2025-09-16","open":235976,"high":237432,"low":234034,"close":234034,"volume":61462,"rsi_14":76.92,"sma_20":232825.0,"sma_60":245316.67,"sma_120":242125.0},{"date":"2025-09-17","open":234519,"high":235005,"low":230635,"close":230635,"volume":42245,"rsi_14":64.44,"sma_20":233150.0,"sma_60":245041.67,"sma_120":241945.83},{"date":"2025-09-18","open":230637,"high":232087,"low":229186,"close":231120,"volume":33185,"rsi_14":72.73,"sma_20":233675.0,"sma_60":244775.0,"sma_120":241791.67},{"date":"2025-09-19","open":239000,"high":239500,"low":236000,"close":237500,"volume":56329,"rsi_14":68.09,"sma_20":234050.0,"sma_60":244475.0,"sma_120":241633.33},{"date":"2025-09-22","open":229664,"high":230635,"low":228693,"close":229178,"volume":41955,"rsi_14":60.0,"sma_20":234350.0,"sma_60":244250.0,"sma_120":241479.17},{"date":"2025-09-23","open":228693,"high":229664,"low":227236,"close":228207,"volume":44962,"rsi_14":61.36,"sma_20":234650.0,"sma_60":244016.67,"sma_120":241383.33},{"date":"2025-09-24","open":229178,"high":229178,"low":225779,"close":226265,"volume":41147,"rsi_14":52.27,"sma_20":234775.0,"sma_60":243658.33,"sma_120":241250.0},{"date":"2025-09-25","open":226265,"high":228207,"low":225294,"close":227236,"volume":43544,"rsi_14":53.33,"sma_20":234925.0,"sma_60":243116.67,"sma_120":241179.17},{"date":"2025-09-26","open":226265,"high":226750,"low":223352,"close":223837,"volume":61198,"rsi_14":46.15,"sma_20":235000.0,"sma_60":242466.67,"sma_120":241129.17},{"date":"2025-09-29","open":225294,"high":227236,"low":223837,"close":226265,"volume":36447,"rsi_14":50.0,"sma_20":235200.0,"sma_60":241991.67,"sma_120":241020.83},{"date":"2025-09-30","open":225294,"high":225294,"low":223352,"close":223837,"volume":42015,"rsi_14":43.1,"sma_20":235150.0,"sma_60":241491.67,"sma_120":240958.33},{"date":"2025-10-01","open":228693,"high":230635,"low":224323,"close":227721,"volume":85432,"rsi_14":45.0,"sma_20":235375.0,"sma_60":241091.67,"sma_120":240958.33},{"date":"2025-10-02","open":229184,"high":230160,"low":226259,"close":227721,"volume":78923,"rsi_14":33.96,"sma_20":235450.0,"sma_60":240750.0,"sma_120":241000.0},{"date":"2025-10-10","open":225779,"high":227721,"low":223837,"close":227236,"volume":87281,"rsi_14":35.19,"sma_20":235525.0,"sma_60":240350.0,"sma_120":240950.0},{"date":"2025-10-13","open":225294,"high":227721,"low":223352,"close":226750,"volume":50170,"rsi_14":35.85,"sma_20":235575.0,"sma_60":239925.0,"sma_120":240966.67},{"date":"2025-10-14","open":225294,"high":225779,"low":223352,"close":224808,"volume":84861,"rsi_14":38.0,"sma_20":235500.0,"sma_60":239450.0,"sma_120":240962.5},{"date":"2025-10-15","open":227721,"high":229664,"low":225294,"close":226265,"volume":66706,"rsi_14":38.0,"sma_20":235425.0,"sma_60":239041.67,"sma_120":240925.0},{"date":"2025-10-16","open":225779,"high":226750,"low":223352,"close":223837,"volume":82119,"rsi_14":36.54,"sma_20":235075.0,"sma_60":238675.0,"sma_120":240866.67},{"date":"2025-10-17","open":223837,"high":223837,"low":222380,"close":223352,"volume":57620,"rsi_14":38.0,"sma_20":234475.0,"sma_60":238266.67,"sma_120":240754.17},{"date":"2025-10-20","open":223352,"high":225294,"low":221409,"close":224323,"volume":73433,"rsi_14":42.0,"sma_20":233925.0,"sma_60":237875.0,"sma_120":240687.5},{"date":"2025-10-21","open":224808,"high":225779,"low":222866,"close":223837,"volume":82434,"rsi_14":44.68,"sma_20":233400.0,"sma_60":237500.0,"sma_120":240608.33},{"date":"2025-10-22","open":224808,"high":227236,"low":221895,"close":227236,"volume":74757,"rsi_14":50.0,"sma_20":233225.0,"sma_60":237200.0,"sma_120":240554.17},{"date":"2025-10-23","open":226265,"high":229178,"low":225294,"close":226265,"volume":55651,"rsi_14":55.32,"sma_20":232925.0,"sma_60":236875.0,"sma_120":240483.33},{"date":"2025-10-24","open":227236,"high":227236,"low":223837,"close":225779,"volume":51445,"rsi_14":48.84,"sma_20":232675.0,"sma_60":236608.33,"sma_120":240400.0},{"date":"2025-10-27","open":224808,"high":227236,"low":224323,"close":226265,"volume":50299,"rsi_14":56.41,"sma_20":232525.0,"sma_60":236341.67,"sma_120":240312.5},{"date":"2025-10-28","open":226265,"high":230149,"low":225294,"close":230149,"volume":65296,"rsi_14":56.41,"sma_20":232625.0,"sma_60":236166.67,"sma_120":240316.67},{"date":"2025-10-29","open":230635,"high":230635,"low":225779,"close":226750,"volume":60134,"rsi_14":50.0,"sma_20":232650.0,"sma_60":235900.0,"sma_120":240279.17},{"date":"2025-10-30","open":225779,"high":227236,"low":223837,"close":223837,"volume":53808,"rsi_14":42.86,"sma_20":232475.0,"sma_60":235550.0,"sma_120":240208.33},{"date":"2025-10-31","open":223837,"high":224323,"low":222380,"close":222866,"volume":43615,"rsi_14":42.0,"sma_20":232425.0,"sma_60":235183.33,"sma_120":240095.83},{"date":"2025-11-03","open":223837,"high":224323,"low":219953,"close":220438,"volume":74955,"rsi_14":41.18,"sma_20":232125.0,"sma_60":234825.0,"sma_120":239937.5},{"date":"2025-11-04","open":220438,"high":224323,"low":218982,"close":223837,"volume":55502,"rsi_14":45.45,"sma_20":232125.0,"sma_60":234583.33,"sma_120":239812.5},{"date":"2025-11-05","open":223837,"high":224080,"low":217039,"close":218496,"volume":73132,"rsi_14":40.98,"sma_20":231650.0,"sma_60":234241.67,"sma_120":239612.5},{"date":"2025-11-06","open":220924,"high":222380,"low":217039,"close":220438,"volume":57665,"rsi_14":45.31,"sma_20":231325.0,"sma_60":233866.67,"sma_120":239433.33},{"date":"2025-11-07","open":221409,"high":221895,"low":217525,"close":218982,"volume":33960,"rsi_14":41.54,"sma_20":230900.0,"sma_60":233441.67,"sma_120":239325.0},{"date":"2025-11-10","open":219953,"high":223837,"low":218982,"close":223352,"volume":61724,"rsi_14":49.32,"sma_20":230725.0,"sma_60":233075.0,"sma_120":239275.0},{"date":"2025-11-11","open":222380,"high":224808,"low":219953,"close":222380,"volume":51643,"rsi_14":42.65,"sma_20":230600.0,"sma_60":232725.0,"sma_120":239250.0},{"date":"2025-11-12","open":221409,"high":225779,"low":220438,"close":225779,"volume":61191,"rsi_14":49.32,"sma_20":230575.0,"sma_60":232416.67,"sma_120":239275.0},{"date":"2025-11-13","open":224808,"high":224808,"low":220924,"close":222380,"volume":75523,"rsi_14":45.57,"sma_20":230500.0,"sma_60":232350.0,"sma_120":239295.83},{"date":"2025-11-14","open":221895,"high":222866,"low":219467,"close":219953,"volume":45949,"rsi_14":42.17,"sma_20":230325.0,"sma_60":232191.67,"sma_120":239300.0},{"date":"2025-11-17","open":220924,"high":221895,"low":219467,"close":219953,"volume":36242,"rsi_14":36.0,"sma_20":230100.0,"sma_60":232108.33,"sma_120":239308.33},{"date":"2025-11-18","open":218982,"high":220438,"low":214612,"close":215097,"volume":80271,"rsi_14":34.62,"sma_20":229650.0,"sma_60":231958.33,"sma_120":239266.67},{"date":"2025-11-19","open":217039,"high":217525,"low":213641,"close":213641,"volume":73223,"rsi_14":36.0,"sma_20":228950.0,"sma_60":231775.0,"sma_120":239241.67},{"date":"2025-11-20","open":214612,"high":217039,"low":213155,"close":213641,"volume":79349,"rsi_14":36.99,"sma_20":228300.0,"sma_60":231633.33,"sma_120":239208.33},{"date":"2025-11-21","open":212184,"high":213155,"low":210727,"close":211698,"volume":54028,"rsi_14":37.5,"sma_20":227575.0,"sma_60":231433.33,"sma_120":239150.0},{"date":"2025-11-24","open":213155,"high":213641,"low":208300,"close":208300,"volume":80257,"rsi_14":27.78,"sma_20":226650.0,"sma_60":231175.0,"sma_120":239025.0},{"date":"2025-11-25","open":209271,"high":210242,"low":202959,"close":203444,"volume":87838,"rsi_14":28.17,"sma_20":225275.0,"sma_60":230850.0,"sma_120":238850.0},{"date":"2025-11-26","open":204419,"high":205872,"low":203450,"close":205872,"volume":9870,"rsi_14":30.14,"sma_20":224225.0,"sma_60":230550.0,"sma_120":238691.67},{"date":"2025-11-27","open":208529,"high":210501,"low":208036,"close":208036,"volume":30560,"rsi_14":30.14,"sma_20":223250.0,"sma_60":230216.67,"sma_120":238529.17},{"date":"2025-11-28","open":206850,"high":207339,"low":204405,"close":204894,"volume":49188,"rsi_14":19.4,"sma_20":222250.0,"sma_60":229891.67,"sma_120":238304.17},{"date":"2025-12-01","open":206361,"high":207828,"low":204405,"close":205872,"volume":42540,"rsi_14":22.39,"sma_20":221425.0,"sma_60":229583.33,"sma_120":238066.67},{"date":"2025-12-02","open":205872,"high":206361,"low":204405,"close":204405,"volume":49420,"rsi_14":12.7,"sma_20":220350.0,"sma_60":229208.33,"sma_120":237762.5},{"date":"2025-12-03","open":205872,"high":209295,"low":204894,"close":208806,"volume":65313,"rsi_14":26.15,"sma_20":219775.0,"sma_60":228933.33,"sma_120":237491.67},{"date":"2025-12-04","open":209295,"high":209295,"low":205872,"close":206361,"volume":39165,"rsi_14":26.15,"sma_20":218975.0,"sma_60":228583.33,"sma_120":237195.83},{"date":"2025-12-05","open":206361,"high":208317,"low":206361,"close":208317,"volume":27376,"rsi_14":30.43,"sma_20":218350.0,"sma_60":228258.33,"sma_120":236920.83},{"date":"2025-12-08","open":208806,"high":209295,"low":205383,"close":206850,"volume":54007,"rsi_14":33.87,"sma_20":217425.0,"sma_60":227908.33,"sma_120":236687.5},{"date":"2025-12-09","open":206850,"high":207339,"low":204405,"close":204894,"volume":71267,"rsi_14":33.33,"sma_20":216450.0,"sma_60":227516.67,"sma_120":236429.17},{"date":"2025-12-10","open":205872,"high":205872,"low":201471,"close":202449,"volume":79026,"rsi_14":30.88,"sma_20":215175.0,"sma_60":227058.33,"sma_120":236145.83},{"date":"2025-12-11","open":203916,"high":203916,"low":200493,"close":200982,"volume":67597,"rsi_14":31.34,"sma_20":214000.0,"sma_60":226525.0,"sma_120":235870.83},{"date":"2025-12-12","open":201471,"high":204405,"low":201471,"close":204405,"volume":38458,"rsi_14":41.79,"sma_20":213125.0,"sma_60":225975.0,"sma_120":235629.17},{"date":"2025-12-15","open":203916,"high":206850,"low":203427,"close":203916,"volume":47298,"rsi_14":48.28,"sma_20":212225.0,"sma_60":225416.67,"sma_120":235341.67},{"date":"2025-12-16","open":205383,"high":205383,"low":202938,"close":203916,"volume":36678,"rsi_14":42.31,"sma_20":211575.0,"sma_60":224875.0,"sma_120":235095.83},{"date":"2025-12-17","open":205383,"high":205383,"low":202938,"close":204405,"volume":31857,"rsi_14":46.0,"sma_20":211025.0,"sma_60":224400.0,"sma_120":234720.83},{"date":"2025-12-18","open":203427,"high":204894,"low":201960,"close":204405,"volume":36449,"rsi_14":48.94,"sma_20":210475.0,"sma_60":223900.0,"sma_120":234337.5},{"date":"2025-12-19","open":205383,"high":205872,"low":203427,"close":205383,"volume":47618,"rsi_14":48.94,"sma_20":210075.0,"sma_60":223441.67,"sma_120":233958.33},{"date":"2025-12-22","open":205872,"high":206850,"low":204894,"close":206850,"volume":45427,"rsi_14":55.32,"sma_20":209925.0,"sma_60":223033.33,"sma_120":233641.67},{"date":"2025-12-23","open":206850,"high":208806,"low":205383,"close":206361,"volume":36605,"rsi_14":43.59,"sma_20":210000.0,"sma_60":222633.33,"sma_120":233325.0},{"date":"2025-12-24","open":205872,"high":207339,"low":204894,"close":206361,"volume":28291,"rsi_14":50.0,"sma_20":209925.0,"sma_60":222266.67,"sma_120":232962.5},{"date":"2025-12-26","open":206361,"high":208806,"low":205383,"close":205872,"volume":47393,"rsi_14":41.94,"sma_20":209900.0,"sma_60":221875.0,"sma_120":232495.83},{"date":"2025-12-29","open":204894,"high":205872,"low":203427,"close":204894,"volume":40046,"rsi_14":43.33,"sma_20":209900.0,"sma_60":221525.0,"sma_120":231995.83},{"date":"2025-12-30","open":204894,"high":205383,"low":202938,"close":203427,"volume":40062,"rsi_14":44.83,"sma_20":209775.0,"sma_60":221108.33,"sma_120":231550.0},{"date":"2026-01-02","open":203916,"high":203916,"low":200982,"close":202449,"volume":55105,"rsi_14":50.0,"sma_20":209675.0,"sma_60":220716.67,"sma_120":231104.17},{"date":"2026-01-05","open":202938,"high":203427,"low":201471,"close":201960,"volume":49524,"rsi_14":54.17,"sma_20":209325.0,"sma_60":220250.0,"sma_120":230670.83},{"date":"2026-01-06","open":201960,"high":202938,"low":200493,"close":200982,"volume":59350,"rsi_14":31.58,"sma_20":209050.0,"sma_60":219783.33,"sma_120":230266.67},{"date":"2026-01-07","open":200493,"high":200982,"low":196092,"close":198537,"volume":118124,"rsi_14":26.09,"sma_20":208550.0,"sma_60":219266.67,"sma_120":229808.33},{"date":"2026-01-08","open":197070,"high":199515,"low":195603,"close":199026,"volume":87553,"rsi_14":29.17,"sma_20":208150.0,"sma_60":218766.67,"sma_120":229345.83},{"date":"2026-01-09","open":200004,"high":203916,"low":199026,"close":202938,"volume":80331,"rsi_14":45.16,"sma_20":208050.0,"sma_60":218366.67,"sma_120":228908.33},{"date":"2026-01-12","open":204405,"high":205872,"low":200982,"close":205383,"volume":57126,"rsi_14":52.78,"sma_20":208200.0,"sma_60":217983.33,"sma_120":228512.5},{"date":"2026-01-13","open":205383,"high":208317,"low":204405,"close":207339,"volume":74793,"rsi_14":55.26,"sma_20":208525.0,"sma_60":217675.0,"sma_120":228175.0},{"date":"2026-01-14","open":207828,"high":209295,"low":204894,"close":208806,"volume":68269,"rsi_14":55.26,"sma_20":208750.0,"sma_60":217400.0,"sma_120":227833.33},{"date":"2026-01-15","open":208317,"high":208806,"low":205383,"close":206850,"volume":66496,"rsi_14":51.22,"sma_20":208900.0,"sma_60":217075.0,"sma_120":227475.0},{"date":"2026-01-16","open":206361,"high":207828,"low":203916,"close":203916,"volume":55083,"rsi_14":28.21,"sma_20":223125.0,"sma_60":230175.0,"sma_120":238508.33},{"date":"2026-01-19","open":205571,"high":206064,"low":203599,"close":204585,"volume":51904,"rsi_14":43.75,"sma_20":208825.0,"sma_60":216266.67,"sma_120":226733.33},{"date":"2026-01-20","open":202938,"high":209295,"low":202449,"close":208317,"volume":77342,"rsi_14":56.14,"sma_20":209025.0,"sma_60":215933.33,"sma_120":226404.17},{"date":"2026-01-21","open":206850,"high":208317,"low":203916,"close":208317,"volume":69106,"rsi_14":59.26,"sma_20":209175.0,"sma_60":215608.33,"sma_120":226108.33},{"date":"2026-01-22","open":208317,"high":210762,"low":206361,"close":210762,"volume":82061,"rsi_14":64.91,"sma_20":209375.0,"sma_60":215316.67,"sma_120":225829.17},{"date":"2026-01-23","open":210273,"high":210762,"low":208317,"close":210762,"volume":48974,"rsi_14":66.07,"sma_20":209600.0,"sma_60":214958.33,"sma_120":225562.5},{"date":"2026-01-26","open":210273,"high":212229,"low":207828,"close":208317,"volume":48124,"rsi_14":62.71,"sma_20":209700.0,"sma_60":214616.67,"sma_120":225258.33},{"date":"2026-01-27","open":208806,"high":210762,"low":207828,"close":209784,"volume":52935,"rsi_14":70.18,"sma_20":209900.0,"sma_60":214350.0,"sma_120":224950.0},{"date":"2026-01-28","open":209784,"high":210273,"low":206850,"close":208317,"volume":60203,"rsi_14":66.1,"sma_20":210075.0,"sma_60":214075.0,"sma_120":224629.17},{"date":"2026-01-29","open":206850,"high":210762,"low":203427,"close":210762,"volume":85627,"rsi_14":64.29,"sma_20":210450.0,"sma_60":213883.33,"sma_120":224354.17},{"date":"2026-01-30","open":209784,"high":211740,"low":206850,"close":208806,"volume":71971,"rsi_14":56.36,"sma_20":210775.0,"sma_60":213600.0,"sma_120":224091.67},{"date":"2026-02-02","open":209295,"high":209784,"low":203427,"close":205872,"volume":82219,"rsi_14":47.37,"sma_20":210975.0,"sma_60":213358.33,"sma_120":223800.0},{"date":"2026-02-03","open":205872,"high":207828,"low":203916,"close":207339,"volume":78292,"rsi_14":47.37,"sma_20":211300.0,"sma_60":213108.33,"sma_120":223487.5},{"date":"2026-02-04","open":205872,"high":215652,"low":205872,"close":214674,"volume":111074,"rsi_14":38.46,"sma_20":222625.0,"sma_60":230016.67,"sma_120":238366.67},{"date":"2026-02-05","open":213696,"high":217119,"low":212229,"close":216141,"volume":100380,"rsi_14":41.3,"sma_20":222325.0,"sma_60":229883.33,"sma_120":238216.67},{"date":"2026-02-06","open":215163,"high":215163,"low":209295,"close":213696,"volume":74484,"rsi_14":34.44,"sma_20":221725.0,"sma_60":229666.67,"sma_120":237991.67},{"date":"2026-02-09","open":215652,"high":217608,"low":213207,"close":214185,"volume":80952,"rsi_14":38.1,"sma_20":221425.0,"sma_60":229483.33,"sma_120":237766.67},{"date":"2026-02-10","open":214674,"high":224943,"low":213696,"close":223476,"volume":183306,"rsi_14":52.04,"sma_20":221500.0,"sma_60":229425.0,"sma_120":237616.67},{"date":"2026-02-11","open":225432,"high":229833,"low":222498,"close":223476,"volume":147121,"rsi_14":52.04,"sma_20":221650.0,"sma_60":229358.33,"sma_120":237470.83},{"date":"2026-02-12","open":226410,"high":226410,"low":222498,"close":225432,"volume":100560,"rsi_14":59.78,"sma_20":221675.0,"sma_60":229325.0,"sma_120":237395.83},{"date":"2026-02-13","open":223965,"high":223965,"low":217119,"close":217608,"volume":78003,"rsi_14":52.38,"sma_20":221350.0,"sma_60":229150.0,"sma_120":237245.83},{"date":"2026-02-19","open":218097,"high":218586,"low":216141,"close":217608,"volume":53575,"rsi_14":52.38,"sma_20":220850.0,"sma_60":228950.0,"sma_120":237091.67},{"date":"2026-02-20","open":216630,"high":218586,"low":215652,"close":216141,"volume":63780,"rsi_14":52.88,"sma_20":220450.0,"sma_60":228675.0,"sma_120":236945.83},{"date":"2026-02-23","open":217119,"high":218097,"low":215163,"close":217119,"volume":84370,"rsi_14":57.58,"sma_20":220225.0,"sma_60":228341.67,"sma_120":236812.5},{"date":"2026-02-24","open":216141,"high":216630,"low":213207,"close":214674,"volume":53765,"rsi_14":60.64,"sma_20":219875.0,"sma_60":227966.67,"sma_120":236616.67},{"date":"2026-02-25","open":216141,"high":216630,"low":213696,"close":214674,"volume":58274,"rsi_14":61.84,"sma_20":219225.0,"sma_60":212941.67,"sma_120":221895.83},{"date":"2026-02-26","open":216151,"high":216643,"low":212212,"close":212704,"volume":98353,"rsi_14":58.62,"sma_20":219575.0,"sma_60":227250.0,"sma_120":236145.83},{"date":"2026-02-27","open":212705,"high":213197,"low":210243,"close":210735,"volume":66398,"rsi_14":42.03,"sma_20":219350.0,"sma_60":213050.0,"sma_120":221633.33},{"date":"2026-03-03","open":209258,"high":209750,"low":204334,"close":204334,"volume":96886,"rsi_14":32.91,"sma_20":219075.0,"sma_60":213016.67,"sma_120":221454.17},{"date":"2026-03-04","open":198426,"high":199410,"low":186904,"close":187397,"volume":174778,"rsi_14":23.99,"sma_20":217815.0,"sma_60":212680.0,"sma_120":221131.67},{"date":"2026-03-05","open":196062,"high":196555,"low":192222,"close":194093,"volume":82706,"rsi_14":31.9,"sma_20":216995.0,"sma_60":212481.67,"sma_120":220845.0},{"date":"2026-03-06","open":189662,"high":193502,"low":189662,"close":192911,"volume":60598,"rsi_14":18.77,"sma_20":216265.0,"sma_60":212188.33,"sma_120":220560.83},{"date":"2026-03-09","open":186707,"high":187101,"low":183261,"close":187101,"volume":72188,"rsi_14":16.87,"sma_20":215165.0,"sma_60":211838.33,"sma_120":220210.83},{"date":"2026-03-10","open":191040,"high":191828,"low":188874,"close":191828,"volume":51215,"rsi_14":20.69,"sma_20":213930.0,"sma_60":211535.0,"sma_120":219896.67},{"date":"2026-03-11","open":191828,"high":200888,"low":191631,"close":196062,"volume":62439,"rsi_14":29.55,"sma_20":212835.0,"sma_60":211328.33,"sma_120":219618.33},{"date":"2026-03-12","open":196062,"high":198426,"low":194388,"close":198426,"volume":48437,"rsi_14":32.38,"sma_20":211985.0,"sma_60":211195.0,"sma_120":219355.83},{"date":"2026-03-13","open":194388,"high":197441,"low":193404,"close":196752,"volume":44971,"rsi_14":32.27,"sma_20":211025.0,"sma_60":211075.0,"sma_120":219066.67},{"date":"2026-03-16","open":195275,"high":198426,"low":194290,"close":196259,"volume":51183,"rsi_14":30.86,"sma_20":209565.0,"sma_60":220796.67,"sma_120":230773.33},{"date":"2026-03-17","open":196949,"high":201380,"low":196752,"close":199903,"volume":34070,"rsi_14":36.36,"sma_20":208290.0,"sma_60":220280.0,"sma_120":230315.0},{"date":"2026-03-18","open":201380,"high":202365,"low":198918,"close":200395,"volume":44570,"rsi_14":36.89,"sma_20":206940.0,"sma_60":219780.0,"sma_120":229852.5},{"date":"2026-03-19","open":196850,"high":198426,"low":195964,"close":196949,"volume":27937,"rsi_14":36.89,"sma_20":205815.0,"sma_60":219255.0,"sma_120":229352.5},{"date":"2026-03-20","open":197441,"high":208766,"low":196949,"close":208766,"volume":127989,"rsi_14":48.59,"sma_20":205290.0,"sma_60":218905.0,"sma_120":228973.33},{"date":"2026-03-23","open":202857,"high":208273,"low":201380,"close":203842,"volume":66936,"rsi_14":49.64,"sma_20":204590.0,"sma_60":218513.33,"sma_120":228594.17},{"date":"2026-03-24","open":208766,"high":214182,"low":205811,"close":214182,"volume":124499,"rsi_14":71.66,"sma_20":204365.0,"sma_60":218305.0,"sma_120":228285.83},{"date":"2026-03-25","open":214674,"high":220090,"low":214182,"close":215659,"volume":52124,"rsi_14":69.04,"sma_20":204340.0,"sma_60":218105.0,"sma_120":227990.0},{"date":"2026-03-26","open":215659,"high":216643,"low":211720,"close":213197,"volume":30233,"rsi_14":67.52,"sma_20":204190.0,"sma_60":217871.67,"sma_120":227685.83},{"date":"2026-03-27","open":209750,"high":214674,"low":207781,"close":211227,"volume":38090,"rsi_14":72.31,"sma_20":204115.0,"sma_60":217546.67,"sma_120":227373.33},{"date":"2026-03-30","open":204827,"high":217136,"low":204334,"close":214182,"volume":61080,"rsi_14":71.37,"sma_20":204290.0,"sma_60":217288.33,"sma_120":227081.67},{"date":"2026-03-31","open":212212,"high":217628,"low":210735,"close":213197,"volume":79907,"rsi_14":67.47,"sma_20":204740.0,"sma_60":217021.67,"sma_120":226815.0},{"date":"2026-04-01","open":215169,"high":216642,"low":207309,"close":216151,"volume":85602,"rsi_14":68.17,"sma_20":206225.0,"sma_60":216805.0,"sma_120":226573.33},{"date":"2026-04-02","open":216643,"high":221567,"low":214674,"close":216643,"volume":158206,"rsi_14":70.53,"sma_20":207370.0,"sma_60":216521.67,"sma_120":226344.17},{"date":"2026-04-03","open":220387,"high":229818,"low":219891,"close":224358,"volume":133853,"rsi_14":74.41,"sma_20":208875.0,"sma_60":216396.67,"sma_120":226148.33},{"date":"2026-04-06","open":224521,"high":229938,"low":221075,"close":229445,"volume":129176,"rsi_14":75.86,"sma_20":211025.0,"sma_60":216438.33,"sma_120":225994.17},{"date":"2026-04-07","open":228460,"high":236831,"low":227476,"close":235354,"volume":207980,"rsi_14":77.95,"sma_20":213235.0,"sma_60":216596.67,"sma_120":225890.0},{"date":"2026-04-08","open":233384,"high":235846,"low":225014,"close":225506,"volume":130158,"rsi_14":70.71,"sma_20":214730.0,"sma_60":216630.0,"sma_120":225727.5},{"date":"2026-04-09","open":226983,"high":232399,"low":225506,"close":228953,"volume":99537,"rsi_14":66.67,"sma_20":216280.0,"sma_60":216663.33,"sma_120":225623.33},{"date":"2026-04-10","open":229445,"high":235354,"low":228953,"close":234861,"volume":68193,"rsi_14":75.2,"sma_20":218215.0,"sma_60":216888.33,"sma_120":225565.0},{"date":"2026-04-13","open":231907,"high":237815,"low":231415,"close":236831,"volume":88662,"rsi_14":71.3,"sma_20":220275.0,"sma_60":217113.33,"sma_120":225490.0},{"date":"2026-04-14","open":236831,"high":236831,"low":229938,"close":230922,"volume":92976,"rsi_14":63.25,"sma_20":221850.0,"sma_60":217263.33,"sma_120":225352.5},{"date":"2026-04-15","open":231415,"high":231415,"low":226491,"close":229938,"volume":73821,"rsi_14":64.91,"sma_20":223350.0,"sma_60":217321.67,"sma_120":225198.33},{"date":"2026-04-16","open":230922,"high":234861,"low":230430,"close":233876,"volume":51025,"rsi_14":69.49,"sma_20":225225.0,"sma_60":217463.33,"sma_120":225094.17},{"date":"2026-04-17","open":233384,"high":234861,"low":231415,"close":233384,"volume":41813,"rsi_14":67.26,"sma_20":226475.0,"sma_60":217538.33,"sma_120":224977.5},{"date":"2026-04-20","open":233876,"high":235354,"low":231907,"close":232892,"volume":28007,"rsi_14":67.86,"sma_20":227950.0,"sma_60":217663.33,"sma_120":225006.67},{"date":"2026-04-21","open":232892,"high":235354,"low":232892,"close":233876,"volume":49498,"rsi_14":66.36,"sma_20":228950.0,"sma_60":217846.67,"sma_120":225019.17},{"date":"2026-04-22","open":233876,"high":233876,"low":229445,"close":230430,"volume":44386,"rsi_14":62.28,"sma_20":229700.0,"sma_60":217971.67,"sma_120":225040.0},{"date":"2026-04-23","open":231907,"high":233876,"low":227968,"close":233876,"volume":58837,"rsi_14":60.55,"sma_20":230750.0,"sma_60":218238.33,"sma_120":225098.33},{"date":"2026-04-24","open":231415,"high":233384,"low":229445,"close":232399,"volume":44324,"rsi_14":53.06,"sma_20":231825.0,"sma_60":218505.0,"sma_120":225140.0},{"date":"2026-04-27","open":232399,"high":232399,"low":228953,"close":230430,"volume":46228,"rsi_14":44.44,"sma_20":232650.0,"sma_60":218738.33,"sma_120":225185.83},{"date":"2026-04-28","open":228953,"high":234861,"low":228460,"close":229445,"volume":51049,"rsi_14":55.56,"sma_20":233475.0,"sma_60":218988.33,"sma_120":225210.83},{"date":"2026-04-29","open":231907,"high":241262,"low":228953,"close":239785,"volume":126722,"rsi_14":62.79,"sma_20":234650.0,"sma_60":219471.67,"sma_120":225323.33},{"date":"2026-04-30","open":239785,"high":248155,"low":238308,"close":242739,"volume":98535,"rsi_14":68.75,"sma_20":236975.0,"sma_60":222661.67,"sma_120":218588.33},{"date":"2026-05-04","open":245201,"high":246186,"low":234861,"close":237323,"volume":66616,"rsi_14":50.57,"sma_20":236725.0,"sma_60":220621.67,"sma_120":225115.0},{"date":"2026-05-06","open":236338,"high":236831,"low":226491,"close":226491,"volume":76390,"rsi_14":45.36,"sma_20":236575.0,"sma_60":220921.67,"sma_120":225102.5},{"date":"2026-05-07","open":230430,"high":230430,"low":224521,"close":227968,"volume":55377,"rsi_14":47.96,"sma_20":236200.0,"sma_60":221121.67,"sma_120":225115.0},{"date":"2026-05-08","open":226491,"high":227968,"low":221567,"close":225506,"volume":47412,"rsi_14":41.05,"sma_20":236200.0,"sma_60":221255.0,"sma_120":225090.0},{"date":"2026-05-11","open":222552,"high":226983,"low":220582,"close":222060,"volume":55655,"rsi_14":38.61,"sma_20":235850.0,"sma_60":221371.67,"sma_120":225031.67},{"date":"2026-05-12","open":222552,"high":223044,"low":206304,"close":209258,"volume":127251,"rsi_14":30.95,"sma_20":234550.0,"sma_60":221263.33,"sma_120":224865.0},{"date":"2026-05-13","open":211227,"high":216643,"low":204334,"close":205319,"volume":76579,"rsi_14":28.03,"sma_20":232950.0,"sma_60":220930.0,"sma_120":224660.83},{"date":"2026-05-14","open":205811,"high":229445,"low":205811,"close":226983,"volume":138632,"rsi_14":47.93,"sma_20":232750.0,"sma_60":220963.33,"sma_120":224627.5},{"date":"2026-05-15","open":225999,"high":233384,"low":222552,"close":225014,"volume":101658,"rsi_14":44.58,"sma_20":232500.0,"sma_60":220930.0,"sma_120":224552.5},{"date":"2026-05-18","open":227968,"high":230922,"low":216643,"close":218121,"volume":51363,"rsi_14":41.81,"sma_20":231700.0,"sma_60":220913.33,"sma_120":224381.67},{"date":"2026-05-19","open":219105,"high":219598,"low":207781,"close":212704,"volume":61487,"rsi_14":40.22,"sma_20":230650.0,"sma_60":220805.0,"sma_120":224165.0},{"date":"2026-05-20","open":215659,"high":215659,"low":207781,"close":210735,"volume":44963,"rsi_14":39.78,"sma_20":229525.0,"sma_60":220688.33,"sma_120":223940.0},{"date":"2026-05-21","open":212704,"high":213197,"low":208273,"close":209258,"volume":73241,"rsi_14":31.55,"sma_20":228275.0,"sma_60":220530.0,"sma_120":223731.67},{"date":"2026-05-22","open":209258,"high":212705,"low":209258,"close":211720,"volume":37162,"rsi_14":31.14,"sma_20":227325.0,"sma_60":220455.0,"sma_120":223531.67},{"date":"2026-05-26","open":214182,"high":216151,"low":206304,"close":207781,"volume":67489,"rsi_14":31.71,"sma_20":226000.0,"sma_60":220313.33,"sma_120":223310.83},{"date":"2026-05-27","open":207781,"high":207781,"low":201380,"close":203349,"volume":60762,"rsi_14":34.44,"sma_20":224525.0,"sma_60":220155.0,"sma_120":223065.0},{"date":"2026-05-28","open":205333,"high":205829,"low":198390,"close":202357,"volume":60473,"rsi_14":32.03,"sma_20":223025.0,"sma_60":219988.33,"sma_120":222806.67},{"date":"2026-05-29","open":204837,"high":205333,"low":197695,"close":200374,"volume":92849,"rsi_14":32.24,"sma_20":221475.0,"sma_60":219896.67,"sma_120":222548.33},{"date":"2026-06-01","open":199878,"high":202853,"low":198390,"close":201862,"volume":81540,"rsi_14":35.14,"sma_20":219475.0,"sma_60":220116.67,"sma_120":222294.17},{"date":"2026-06-02","open":200870,"high":201366,"low":197100,"close":199382,"volume":114217,"rsi_14":40.94,"sma_20":217200.0,"sma_60":220181.67,"sma_120":222048.33},{"date":"2026-06-04","open":198886,"high":200374,"low":195811,"close":199382,"volume":64724,"rsi_14":43.7,"sma_20":215200.0,"sma_60":220266.67,"sma_120":221781.67},{"date":"2026-06-05","open":199878,"high":200870,"low":196009,"close":198390,"volume":58206,"rsi_14":10.39,"sma_20":213700.0,"sma_60":220433.33,"sma_120":221527.5},{"date":"2026-06-08","open":192835,"high":196803,"low":190553,"close":194422,"volume":69513,"rsi_14":9.88,"sma_20":211925.0,"sma_60":220453.33,"sma_120":221206.67},{"date":"2026-06-09","open":194620,"high":197894,"low":193132,"close":193827,"volume":67595,"rsi_14":11.73,"sma_20":210245.0,"sma_60":220391.67,"sma_120":220889.17},{"date":"2026-06-10","open":194719,"high":195116,"low":187974,"close":193033,"volume":68349,"rsi_14":13.61,"sma_20":208700.0,"sma_60":220276.67,"sma_120":220560.83},{"date":"2026-06-11","open":189859,"high":194025,"low":189264,"close":193132,"volume":72721,"rsi_14":14.91,"sma_20":207810.0,"sma_60":220191.67,"sma_120":220237.5},{"date":"2026-06-12","open":196406,"high":200870,"low":195215,"close":197100,"volume":60275,"rsi_14":27.0,"sma_20":207320.0,"sma_60":220181.67,"sma_120":219964.17},{"date":"2026-06-15","open":200870,"high":205333,"low":198092,"close":200374,"volume":68230,"rsi_14":28.9,"sma_20":205895.0,"sma_60":220165.0,"sma_120":219705.83},{"date":"2026-06-16","open":201366,"high":201862,"low":197596,"close":198886,"volume":57021,"rsi_14":31.45,"sma_20":204495.0,"sma_60":220115.0,"sma_120":219455.83},{"date":"2026-06-17","open":198390,"high":198886,"low":195414,"close":195711,"volume":69193,"rsi_14":42.29,"sma_20":199685.0,"sma_60":218678.33,"sma_120":217591.67},{"date":"2026-06-18","open":195711,"high":195711,"low":189958,"close":191347,"volume":77673,"rsi_14":30.8,"sma_20":202130.0,"sma_60":219751.67,"sma_120":218865.83},{"date":"2026-06-19","open":191248,"high":191744,"low":186189,"close":191744,"volume":128495,"rsi_14":34.07,"sma_20":201095.0,"sma_60":219523.33,"sma_120":218555.83},{"date":"2026-06-22","open":190752,"high":190752,"low":186288,"close":186288,"volume":55576,"rsi_14":24.92,"sma_20":199860.0,"sma_60":219028.33,"sma_120":218170.83},{"date":"2026-06-23","open":186486,"high":194422,"low":184304,"close":184304,"volume":84214,"rsi_14":25.32,"sma_20":198400.0,"sma_60":218475.0,"sma_120":217777.5},{"date":"2026-06-24","open":185693,"high":189264,"low":181031,"close":188470,"volume":65625,"rsi_14":34.29,"sma_20":197350.0,"sma_60":218033.33,"sma_120":217423.33},{"date":"2026-06-25","open":188669,"high":189958,"low":178154,"close":178154,"volume":121722,"rsi_14":27.03,"sma_20":196005.0,"sma_60":217451.67,"sma_120":216978.33},{"date":"2026-06-26","open":180039,"high":180039,"low":171210,"close":176071,"volume":58026,"rsi_14":28.24,"sma_20":194680.0,"sma_60":216785.0,"sma_120":216482.5},{"date":"2026-06-29","open":177559,"high":190355,"low":176071,"close":189859,"volume":73563,"rsi_14":46.42,"sma_20":194150.0,"sma_60":216366.67,"sma_120":216131.67},{"date":"2026-06-30","open":188272,"high":189065,"low":183610,"close":183610,"volume":68193,"rsi_14":42.25,"sma_20":193230.0,"sma_60":215785.0,"sma_120":215753.33},{"date":"2026-07-01","open":186586,"high":188966,"low":183907,"close":186288,"volume":50186,"rsi_14":44.6,"sma_20":192570.0,"sma_60":215248.33,"sma_120":215405.83},{"date":"2026-07-02","open":187379,"high":200374,"low":184602,"close":194719,"volume":114355,"rsi_14":48.25,"sma_20":192335.0,"sma_60":214753.33,"sma_120":215150.0},{"date":"2026-07-03","open":194719,"high":195414,"low":190851,"close":192835,"volume":43455,"rsi_14":44.33,"sma_20":192055.0,"sma_60":214110.0,"sma_120":214849.17},{"date":"2026-07-06","open":194719,"high":200870,"low":191148,"close":197497,"volume":59735,"rsi_14":49.0,"sma_20":192210.0,"sma_60":213445.0,"sma_120":214633.33},{"date":"2026-07-07","open":196505,"high":202357,"low":195711,"close":198886,"volume":56300,"rsi_14":52.34,"sma_20":192465.0,"sma_60":212970.0,"sma_120":214412.5},{"date":"2026-07-08","open":199878,"high":200374,"low":193926,"close":196604,"volume":46506,"rsi_14":54.0,"sma_20":192645.0,"sma_60":212398.33,"sma_120":214185.0},{"date":"2026-07-09","open":196505,"high":196803,"low":187875,"close":189661,"volume":59694,"rsi_14":48.56,"sma_20":192470.0,"sma_60":211610.0,"sma_120":213861.67},{"date":"2026-07-10","open":192636,"high":196009,"low":188470,"close":189462,"volume":40222,"rsi_14":52.37,"sma_20":192085.0,"sma_60":210785.0,"sma_120":213545.0},{"date":"2026-07-13","open":191148,"high":197299,"low":189264,"close":190355,"volume":45165,"rsi_14":54.59,"sma_20":191580.0,"sma_60":210075.0,"sma_120":213206.67},{"date":"2026-07-14","open":192041,"high":192041,"low":184304,"close":184502,"volume":60245,"rsi_14":47.07,"sma_20":190855.0,"sma_60":209283.33,"sma_120":212848.33},{"date":"2026-07-15","open":186586,"high":189264,"low":180039,"close":181130,"volume":62912,"rsi_14":52.45,"sma_20":190120.0,"sma_60":208368.33,"sma_120":212482.5},{"date":"2026-07-16","open":181527,"high":185494,"low":181130,"close":183312,"volume":28325,"rsi_14":55.95,"sma_20":189715.0,"sma_60":207498.33,"sma_120":212135.0},{"date":"2026-07-20","open":182915,"high":183907,"low":177162,"close":182717,"volume":40986,"rsi_14":42.5,"sma_20":189260.0,"sma_60":206626.67,"sma_120":211824.17},{"date":"2026-07-21","open":181824,"high":186784,"low":181328,"close":184701,"volume":39598,"rsi_14":51.26,"sma_20":189180.0,"sma_60":205771.67,"sma_120":211542.5},{"date":"2026-07-22","open":185594,"high":187677,"low":183808,"close":184006,"volume":41714,"rsi_14":47.24,"sma_20":189165.0,"sma_60":204963.33,"sma_120":211255.0},{"date":"2026-07-23","open":184502,"high":189462,"low":184205,"close":188669,"volume":53675,"rsi_14":41.95,"sma_20":189175.0,"sma_60":204175.0,"sma_120":211023.33},{"date":"2026-07-24","open":186586,"high":194025,"low":186586,"close":192537,"volume":44861,"rsi_14":49.62,"sma_20":189900.0,"sma_60":203476.67,"sma_120":210853.33},{"date":"2026-07-27","open":192736,"high":196009,"low":191446,"close":193033,"volume":24621,"rsi_14":43.7,"sma_20":190755.0,"sma_60":202820.0,"sma_120":210729.17},{"date":"2026-07-28","open":190454,"high":192339,"low":184800,"close":185792,"volume":45366,"rsi_14":34.13,"sma_20":190550.0,"sma_60":202058.33,"sma_120":210519.17},{"date":"2026-07-29","open":185990,"high":198886,"low":185990,"close":189065,"volume":102216,"rsi_14":41.08,"sma_20":190825.0,"sma_60":201176.67,"sma_120":210370.0},{"date":"2026-07-30","open":189165,"high":194323,"low":186486,"close":187776,"volume":86236,"rsi_14":47.43,"sma_20":190900.0,"sma_60":200223.33,"sma_120":210168.33},{"date":"2026-07-31","open":188768,"high":190851,"low":185296,"close":189859,"volume":53671,"rsi_14":50.52,"sma_20":190655.0,"sma_60":199396.67,"sma_120":210009.17},{"date":"2026-08-03","open":187875,"high":191347,"low":185594,"close":189760,"volume":54416,"rsi_14":49.21,"sma_20":190500.0,"sma_60":198751.67,"sma_120":209836.67},{"date":"2026-08-04","open":188173,"high":195116,"low":187974,"close":193529,"volume":52033,"rsi_14":62.67,"sma_20":190300.0,"sma_60":198145.0,"sma_120":209633.33},{"date":"2026-08-05","open":192934,"high":197993,"low":192934,"close":195910,"volume":57646,"rsi_14":71.35,"sma_20":190150.0,"sma_60":197620.0,"sma_120":209437.5},{"date":"2026-08-06","open":196703,"high":202357,"low":196505,"close":201366,"volume":35676,"rsi_14":73.82,"sma_20":190390.0,"sma_60":197245.0,"sma_120":209308.33},{"date":"2026-08-07","open":199382,"high":204837,"low":199382,"close":202853,"volume":28982,"rsi_14":75.96,"sma_20":191055.0,"sma_60":197111.67,"sma_120":209187.5},{"date":"2026-08-10","open":202357,"high":205333,"low":200374,"close":203845,"volume":37659,"rsi_14":75.33,"sma_20":191780.0,"sma_60":197061.67,"sma_120":208995.83},{"date":"2026-08-11","open":199382,"high":202357,"low":185891,"close":186486,"volume":271724,"rsi_14":52.28,"sma_20":191585.0,"sma_60":196353.33,"sma_120":208658.33},{"date":"2026-08-12","open":187280,"high":187379,"low":184899,"close":185395,"volume":82306,"rsi_14":46.78,"sma_20":191630.0,"sma_60":195660.0,"sma_120":208295.0},{"date":"2026-08-13","open":186486,"high":186883,"low":181031,"close":181031,"volume":177429,"rsi_14":38.8,"sma_20":191625.0,"sma_60":195010.0,"sma_120":207961.67},{"date":"2026-08-14","open":181824,"high":185693,"low":180832,"close":183907,"volume":82077,"rsi_14":41.51,"sma_20":191655.0,"sma_60":194500.0,"sma_120":207652.5},{"date":"2026-08-18","open":184602,"high":185792,"low":180634,"close":181923,"volume":111386,"rsi_14":46.01,"sma_20":191615.0,"sma_60":193990.0,"sma_120":207339.17},{"date":"2026-08-19","open":181427,"high":181427,"low":178055,"close":178650,"volume":58838,"rsi_14":39.26,"sma_20":191310.0,"sma_60":193450.0,"sma_120":206990.0},{"date":"2026-08-20","open":180039,"high":188569,"low":180039,"close":183312,"volume":130795,"rsi_14":45.7,"sma_20":191275.0,"sma_60":192946.67,"sma_120":206700.83},{"date":"2026-08-21","open":182915,"high":184205,"low":180336,"close":182519,"volume":55426,"rsi_14":42.75,"sma_20":190965.0,"sma_60":192496.67,"sma_120":206405.0},{"date":"2026-08-24","open":183411,"high":188470,"low":183411,"close":188073,"volume":83336,"rsi_14":48.5,"sma_20":190740.0,"sma_60":192215.0,"sma_120":206185.0},{"date":"2026-08-25","open":187081,"high":188073,"low":183907,"close":185594,"volume":67847,"rsi_14":42.75,"sma_20":190365.0,"sma_60":191933.33,"sma_120":205960.83},{"date":"2026-08-26","open":186486,"high":188470,"low":186288,"close":187677,"volume":46813,"rsi_14":42.44,"sma_20":190460.0,"sma_60":191720.0,"sma_120":205808.33},{"date":"2026-08-27","open":188371,"high":189462,"low":184602,"close":184800,"volume":73654,"rsi_14":34.03,"sma_20":190245.0,"sma_60":191433.33,"sma_120":205775.0},{"date":"2026-08-28","open":186800,"high":189400,"low":185200,"close":189300,"volume":59820,"rsi_14":35.87,"sma_20":190245.0,"sma_60":191238.33,"sma_120":205710.0},{"date":"2026-08-31","open":188800,"high":189200,"low":185500,"close":186500,"volume":66812,"rsi_14":32.91,"sma_20":190000.0,"sma_60":190996.67,"sma_120":205631.67},{"date":"2026-09-01","open":186800,"high":188800,"low":184800,"close":185800,"volume":44997,"rsi_14":47.16,"sma_20":189725.0,"sma_60":190760.0,"sma_120":205596.67},{"date":"2026-09-02","open":184100,"high":184800,"low":181800,"close":182600,"volume":79231,"rsi_14":44.74,"sma_20":189100.0,"sma_60":190536.67,"sma_120":205495.0},{"date":"2026-09-03","open":183500,"high":188300,"low":182000,"close":185900,"volume":80571,"rsi_14":54.27,"sma_20":188520.0,"sma_60":190378.33,"sma_120":205385.0},{"date":"2026-09-04","open":187000,"high":187000,"low":182800,"close":183400,"volume":46433,"rsi_14":47.46,"sma_20":187540.0,"sma_60":190191.67,"sma_120":205234.17},{"date":"2026-09-07","open":184300,"high":184500,"low":181700,"close":182800,"volume":53039,"rsi_14":49.21,"sma_20":186455.0,"sma_60":189993.33,"sma_120":205092.5},{"date":"2026-09-08","open":183900,"high":184500,"low":182500,"close":183000,"volume":35076,"rsi_14":54.15,"sma_20":185330.0,"sma_60":189731.67,"sma_120":204956.67},{"date":"2026-09-09","open":183000,"high":184100,"low":181200,"close":181400,"volume":45059,"rsi_14":44.65,"sma_20":185000.0,"sma_60":189388.33,"sma_120":204776.67},{"date":"2026-09-10","open":181000,"high":182000,"low":179400,"close":180500,"volume":57275,"rsi_14":44.51,"sma_20":184680.0,"sma_60":189055.0,"sma_120":204585.0},{"date":"2026-09-11","open":179500,"high":180000,"low":178700,"close":179700,"volume":32632,"rsi_14":31.73,"sma_20":184540.0,"sma_60":188761.67,"sma_120":204415.83},{"date":"2026-09-14","open":179000,"high":181700,"low":178300,"close":180400,"volume":39550,"rsi_14":36.76,"sma_20":184290.0,"sma_60":188553.33,"sma_120":204152.5},{"date":"2026-09-15","open":180000,"high":180600,"low":178000,"close":178500,"volume":46214,"rsi_14":28.69,"sma_20":184045.0,"sma_60":188306.67,"sma_120":203915.0},{"date":"2026-09-16","open":178800,"high":179400,"low":176100,"close":177300,"volume":40684,"rsi_14":30.77,"sma_20":183905.0,"sma_60":188131.67,"sma_120":203580.0},{"date":"2026-09-17","open":177300,"high":177300,"low":175400,"close":177300,"volume":55649,"rsi_14":20.59,"sma_20":183530.0,"sma_60":187990.0,"sma_120":203232.5},{"date":"2026-09-18","open":177800,"high":178400,"low":174300,"close":175000,"volume":121648,"rsi_14":21.11,"sma_20":183080.0,"sma_60":187740.0,"sma_120":202886.67},{"date":"2026-09-21","open":175000,"high":177200,"low":174000,"close":175400,"volume":39062,"rsi_14":23.47,"sma_20":182370.0,"sma_60":187670.0,"sma_120":202560.83},{"date":"2026-09-22","open":175500,"high":175700,"low":173500,"close":174500,"volume":56873,"rsi_14":26.59,"sma_20":181740.0,"sma_60":187620.0,"sma_120":202202.5},{"date":"2026-09-23","open":175000,"high":178800,"low":174300,"close":176300,"volume":59712,"rsi_14":19.62,"sma_20":181095.0,"sma_60":187368.33,"sma_120":201867.5},{"date":"2026-09-28","open":176300,"high":179500,"low":175300,"close":178800,"volume":51006,"rsi_14":35.44,"sma_20":180720.0,"sma_60":187263.33,"sma_120":201524.17},{"date":"2026-09-29","open":178300,"high":179400,"low":178000,"close":179300,"volume":31474,"rsi_14":38.85,"sma_20":180220.0,"sma_60":187121.67,"sma_120":201185.0},{"date":"2026-09-30","open":179300,"high":179700,"low":177800,"close":178800,"volume":40443,"rsi_14":36.88,"sma_20":179835.0,"sma_60":186830.0,"sma_120":200791.67},{"date":"2026-10-01","open":179300,"high":179300,"low":176700,"close":178100,"volume":35865,"rsi_14":39.07,"sma_20":179450.0,"sma_60":186558.33,"sma_120":200334.17},{"date":"2026-10-02","open":179100,"high":179800,"low":177100,"close":179600,"volume":21886,"rsi_14":47.13,"sma_20":179300.0,"sma_60":186233.33,"sma_120":199839.17},{"date":"2026-10-06","open":179600,"high":180900,"low":178100,"close":179600,"volume":29734,"rsi_14":49.66,"sma_20":178985.0,"sma_60":185885.0,"sma_120":199427.5},{"date":"2026-10-07","open":179700,"high":183400,"low":178000,"close":181700,"volume":65837,"rsi_14":53.99,"sma_20":178900.0,"sma_60":185610.0,"sma_120":199004.17},{"date":"2026-10-08","open":181300,"high":185700,"low":181300,"close":182600,"volume":69982,"rsi_14":63.4,"sma_20":178890.0,"sma_60":185466.67,"sma_120":198538.33},{"date":"2026-10-12","open":182200,"high":185700,"low":181300,"close":181400,"volume":45269,"rsi_14":63.4,"sma_20":178810.0,"sma_60":185306.67,"sma_120":198045.83},{"date":"2026-10-13","open":181900,"high":183500,"low":178500,"close":182200,"volume":47369,"rsi_14":65.22,"sma_20":178850.0,"sma_60":185145.0,"sma_120":197610.0},{"date":"2026-10-14","open":183900,"high":188000,"low":180300,"close":181700,"volume":44182,"rsi_14":73.43,"sma_20":178910.0,"sma_60":185073.33,"sma_120":197178.33},{"date":"2026-10-15","open":180900,"high":184800,"low":178400,"close":182600,"volume":79604,"rsi_14":74.32,"sma_20":179055.0,"sma_60":185073.33,"sma_120":196720.83},{"date":"2026-10-16","open":183500,"high":190600,"low":183200,"close":186500,"volume":90295,"rsi_14":83.71,"sma_20":179360.0,"sma_60":185101.67,"sma_120":196300.0},{"date":"2026-10-19","open":185000,"high":187000,"low":182200,"close":185200,"volume":45831,"rsi_14":75.72,"sma_20":179695.0,"sma_60":185118.33,"sma_120":195872.5},{"date":"2026-10-20","open":184700,"high":189600,"low":183600,"close":184000,"volume":45131,"rsi_14":66.25,"sma_20":180030.0,"sma_60":185081.67,"sma_120":195426.67},{"date":"2026-10-21","open":184700,"high":185200,"low":176300,"close":178000,"volume":63259,"rsi_14":46.98,"sma_20":180065.0,"sma_60":184956.67,"sma_120":194960.0},{"date":"2026-10-22","open":176300,"high":176900,"low":170800,"close":171800,"volume":61677,"rsi_14":37.13,"sma_20":179905.0,"sma_60":184650.0,"sma_120":194412.5},{"date":"2026-10-23","open":173384,"high":178223,"low":171368,"close":173900,"volume":70695}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-80281.10999999999,"pbr":0.22,"per":null,"roa":-0.01,"roe":-0.03,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":27370175759000.0,"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 2.62조. 매출 27.37조, 영업이익 1.05조.","eps_basis":"TTM","debt_ratio":1.603961382327196,"market_cap":2617928336300,"net_income":-563569712000.0,"total_debt":19199254954000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.38,"total_assets":31169153460000.0,"total_equity":11969898506000.0,"profit_margin":-2.06,"revenue_basis":"TTM","dividend_yield":2.49,"net_income_basis":"TTM","operating_income":1047042617000.0,"operating_margin":3.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":173900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":363500.0},{"date":"2016-10-25","close":357500.0},{"date":"2016-10-26","close":358000.0},{"date":"2016-10-27","close":356500.0},{"date":"2016-10-28","close":357500.0},{"date":"2016-10-31","close":349500.0},{"date":"2016-11-01","close":344000.0},{"date":"2016-11-02","close":338500.0},{"date":"2016-11-03","close":362000.0},{"date":"2016-11-04","close":364500.0},{"date":"2016-11-07","close":364000.0},{"date":"2016-11-08","close":371500.0},{"date":"2016-11-09","close":365500.0},{"date":"2016-11-10","close":373500.0},{"date":"2016-11-11","close":368000.0},{"date":"2016-11-14","close":368000.0},{"date":"2016-11-15","close":370000.0},{"date":"2016-11-16","close":374500.0},{"date":"2016-11-17","close":378000.0},{"date":"2016-11-18","close":380000.0},{"date":"2016-11-21","close":371500.0},{"date":"2016-11-22","close":372500.0},{"date":"2016-11-23","close":368500.0},{"date":"2016-11-24","close":365000.0},{"date":"2016-11-25","close":367500.0},{"date":"2016-11-28","close":365500.0},{"date":"2016-11-29","close":381500.0},{"date":"2016-11-30","close":384000.0},{"date":"2016-12-01","close":388000.0},{"date":"2016-12-02","close":377500.0},{"date":"2016-12-05","close":381000.0},{"date":"2016-12-06","close":381500.0},{"date":"2016-12-07","close":383000.0},{"date":"2016-12-08","close":390500.0},{"date":"2016-12-09","close":383000.0},{"date":"2016-12-12","close":384000.0},{"date":"2016-12-13","close":384000.0},{"date":"2016-12-14","close":380500.0},{"date":"2016-12-15","close":382000.0},{"date":"2016-12-16","close":383000.0},{"date":"2016-12-19","close":376500.0},{"date":"2016-12-20","close":375000.0},{"date":"2016-12-21","close":367500.0},{"date":"2016-12-22","close":367000.0},{"date":"2016-12-23","close":365000.0},{"date":"2016-12-26","close":358500.0},{"date":"2016-12-27","close":358000.0},{"date":"2016-12-28","close":356000.0},{"date":"2016-12-29","close":357500.0},{"date":"2017-01-02","close":359000.0},{"date":"2017-01-03","close":351500.0},{"date":"2017-01-04","close":350500.0},{"date":"2017-01-05","close":360000.0},{"date":"2017-01-06","close":361000.0},{"date":"2017-01-09","close":357000.0},{"date":"2017-01-10","close":352500.0},{"date":"2017-01-11","close":351500.0},{"date":"2017-01-12","close":357500.0},{"date":"2017-01-13","close":360500.0},{"date":"2017-01-16","close":356500.0},{"date":"2017-01-17","close":351000.0},{"date":"2017-01-18","close":358000.0},{"date":"2017-01-19","close":354000.0},{"date":"2017-01-20","close":355000.0},{"date":"2017-01-23","close":356000.0},{"date":"2017-01-24","close":356000.0},{"date":"2017-01-25","close":348000.0},{"date":"2017-01-26","close":348500.0},{"date":"2017-01-31","close":354500.0},{"date":"2017-02-01","close":355500.0},{"date":"2017-02-02","close":358500.0},{"date":"2017-02-03","close":356000.0},{"date":"2017-02-06","close":371000.0},{"date":"2017-02-07","close":364000.0},{"date":"2017-02-08","close":357000.0},{"date":"2017-02-09","close":352500.0},{"date":"2017-02-10","close":370500.0},{"date":"2017-02-13","close":372000.0},{"date":"2017-02-14","close":363000.0},{"date":"2017-02-15","close":357500.0},{"date":"2017-02-16","close":356000.0},{"date":"2017-02-17","close":357000.0},{"date":"2017-02-20","close":370000.0},{"date":"2017-02-21","close":366000.0},{"date":"2017-02-22","close":357500.0},{"date":"2017-02-23","close":362000.0},{"date":"2017-02-24","close":364500.0},{"date":"2017-02-27","close":363500.0},{"date":"2017-02-28","close":364500.0},{"date":"2017-03-02","close":360000.0},{"date":"2017-03-03","close":355000.0},{"date":"2017-03-06","close":351000.0},{"date":"2017-03-07","close":353000.0},{"date":"2017-03-08","close":350500.0},{"date":"2017-03-09","close":349000.0},{"date":"2017-03-10","close":349000.0},{"date":"2017-03-13","close":353500.0},{"date":"2017-03-14","close":353000.0},{"date":"2017-03-15","close":347500.0},{"date":"2017-03-16","close":345000.0},{"date":"2017-03-17","close":351000.0},{"date":"2017-03-20","close":346500.0},{"date":"2017-03-21","close":347000.0},{"date":"2017-03-22","close":347000.0},{"date":"2017-03-23","close":349000.0},{"date":"2017-03-24","close":352500.0},{"date":"2017-03-27","close":356000.0},{"date":"2017-03-28","close":357500.0},{"date":"2017-03-29","close":353500.0},{"date":"2017-03-30","close":358000.0},{"date":"2017-03-31","close":353000.0},{"date":"2017-04-03","close":353500.0},{"date":"2017-04-04","close":356500.0},{"date":"2017-04-05","close":355000.0},{"date":"2017-04-06","close":348000.0},{"date":"2017-04-07","close":346000.0},{"date":"2017-04-10","close":342000.0},{"date":"2017-04-11","close":339000.0},{"date":"2017-04-12","close":335000.0},{"date":"2017-04-13","close":340500.0},{"date":"2017-04-14","close":342000.0},{"date":"2017-04-17","close":340000.0},{"date":"2017-04-18","close":342000.0},{"date":"2017-04-19","close":342000.0},{"date":"2017-04-20","close":350500.0},{"date":"2017-04-21","close":348500.0},{"date":"2017-04-24","close":346000.0},{"date":"2017-04-25","close":344000.0},{"date":"2017-04-26","close":345500.0},{"date":"2017-04-27","close":344500.0},{"date":"2017-04-28","close":341000.0},{"date":"2017-05-02","close":342000.0},{"date":"2017-05-04","close":343500.0},{"date":"2017-05-08","close":354500.0},{"date":"2017-05-10","close":354000.0},{"date":"2017-05-11","close":358500.0},{"date":"2017-05-12","close":358000.0},{"date":"2017-05-15","close":354000.0},{"date":"2017-05-16","close":354500.0},{"date":"2017-05-17","close":353500.0},{"date":"2017-05-18","close":355000.0},{"date":"2017-05-19","close":362500.0},{"date":"2017-05-22","close":366500.0},{"date":"2017-05-23","close":370500.0},{"date":"2017-05-24","close":374000.0},{"date":"2017-05-25","close":375500.0},{"date":"2017-05-26","close":380000.0},{"date":"2017-05-29","close":381500.0},{"date":"2017-05-30","close":378000.0},{"date":"2017-05-31","close":381500.0},{"date":"2017-06-01","close":381000.0},{"date":"2017-06-02","close":384000.0},{"date":"2017-06-05","close":387000.0},{"date":"2017-06-07","close":383500.0},{"date":"2017-06-08","close":386000.0},{"date":"2017-06-09","close":380000.0},{"date":"2017-06-12","close":373500.0},{"date":"2017-06-13","close":378000.0},{"date":"2017-06-14","close":384500.0},{"date":"2017-06-15","close":380000.0},{"date":"2017-06-16","close":379500.0},{"date":"2017-06-19","close":374000.0},{"date":"2017-06-20","close":371000.0},{"date":"2017-06-21","close":373000.0},{"date":"2017-06-22","close":373500.0},{"date":"2017-06-23","close":370500.0},{"date":"2017-06-26","close":367500.0},{"date":"2017-06-27","close":365500.0},{"date":"2017-06-28","close":363000.0},{"date":"2017-06-29","close":361500.0},{"date":"2017-06-30","close":361500.0},{"date":"2017-07-03","close":361500.0},{"date":"2017-07-04","close":358500.0},{"date":"2017-07-05","close":354500.0},{"date":"2017-07-06","close":360000.0},{"date":"2017-07-07","close":357000.0},{"date":"2017-07-10","close":352500.0},{"date":"2017-07-11","close":350500.0},{"date":"2017-07-12","close":355500.0},{"date":"2017-07-13","close":355000.0},{"date":"2017-07-14","close":356000.0},{"date":"2017-07-17","close":355500.0},{"date":"2017-07-18","close":352500.0},{"date":"2017-07-19","close":355000.0},{"date":"2017-07-20","close":353500.0},{"date":"2017-07-21","close":355000.0},{"date":"2017-07-24","close":362500.0},{"date":"2017-07-25","close":366500.0},{"date":"2017-07-26","close":366000.0},{"date":"2017-07-27","close":368500.0},{"date":"2017-07-28","close":367500.0},{"date":"2017-07-31","close":370000.0},{"date":"2017-08-01","close":371500.0},{"date":"2017-08-02","close":367000.0},{"date":"2017-08-03","close":356000.0},{"date":"2017-08-04","close":354000.0},{"date":"2017-08-07","close":357500.0},{"date":"2017-08-08","close":360500.0},{"date":"2017-08-09","close":359000.0},{"date":"2017-08-10","close":356500.0},{"date":"2017-08-11","close":360000.0},{"date":"2017-08-14","close":360000.0},{"date":"2017-08-16","close":360000.0},{"date":"2017-08-17","close":358500.0},{"date":"2017-08-18","close":355000.0},{"date":"2017-08-21","close":353000.0},{"date":"2017-08-22","close":350500.0},{"date":"2017-08-23","close":349500.0},{"date":"2017-08-24","close":352500.0},{"date":"2017-08-25","close":353000.0},{"date":"2017-08-28","close":359000.0},{"date":"2017-08-29","close":358000.0},{"date":"2017-08-30","close":359500.0},{"date":"2017-08-31","close":362500.0},{"date":"2017-09-01","close":354500.0},{"date":"2017-09-04","close":349000.0},{"date":"2017-09-05","close":348500.0},{"date":"2017-09-06","close":346000.0},{"date":"2017-09-07","close":350000.0},{"date":"2017-09-08","close":349500.0},{"date":"2017-09-11","close":352500.0},{"date":"2017-09-12","close":352500.0},{"date":"2017-09-13","close":346500.0},{"date":"2017-09-14","close":345500.0},{"date":"2017-09-15","close":350500.0},{"date":"2017-09-18","close":350500.0},{"date":"2017-09-19","close":350500.0},{"date":"2017-09-20","close":350500.0},{"date":"2017-09-21","close":350000.0},{"date":"2017-09-22","close":355000.0},{"date":"2017-09-25","close":347500.0},{"date":"2017-09-26","close":350000.0},{"date":"2017-09-27","close":353000.0},{"date":"2017-09-28","close":350500.0},{"date":"2017-09-29","close":354500.0},{"date":"2017-10-10","close":358500.0},{"date":"2017-10-11","close":354000.0},{"date":"2017-10-12","close":365000.0},{"date":"2017-10-13","close":367000.0},{"date":"2017-10-16","close":370500.0},{"date":"2017-10-17","close":372000.0},{"date":"2017-10-18","close":374000.0},{"date":"2017-10-19","close":377000.0},{"date":"2017-10-20","close":376500.0},{"date":"2017-10-23","close":370000.0},{"date":"2017-10-24","close":371500.0},{"date":"2017-10-25","close":369000.0},{"date":"2017-10-26","close":372000.0},{"date":"2017-10-27","close":366500.0},{"date":"2017-10-30","close":361000.0},{"date":"2017-10-31","close":366000.0},{"date":"2017-11-01","close":358500.0},{"date":"2017-11-02","close":356500.0},{"date":"2017-11-03","close":373500.0},{"date":"2017-11-06","close":373500.0},{"date":"2017-11-07","close":370500.0},{"date":"2017-11-08","close":372500.0},{"date":"2017-11-09","close":400000.0},{"date":"2017-11-10","close":399500.0},{"date":"2017-11-13","close":391500.0},{"date":"2017-11-14","close":389000.0},{"date":"2017-11-15","close":390000.0},{"date":"2017-11-16","close":396000.0},{"date":"2017-11-17","close":398500.0},{"date":"2017-11-20","close":415000.0},{"date":"2017-11-21","close":416000.0},{"date":"2017-11-22","close":408000.0},{"date":"2017-11-23","close":407000.0},{"date":"2017-11-24","close":409500.0},{"date":"2017-11-27","close":409500.0},{"date":"2017-11-28","close":412500.0},{"date":"2017-11-29","close":404000.0},{"date":"2017-11-30","close":401000.0},{"date":"2017-12-01","close":393000.0},{"date":"2017-12-04","close":395000.0},{"date":"2017-12-05","close":398000.0},{"date":"2017-12-06","close":390500.0},{"date":"2017-12-07","close":389000.0},{"date":"2017-12-08","close":390000.0},{"date":"2017-12-11","close":391500.0},{"date":"2017-12-12","close":390500.0},{"date":"2017-12-13","close":401000.0},{"date":"2017-12-14","close":378500.0},{"date":"2017-12-15","close":401000.0},{"date":"2017-12-18","close":398500.0},{"date":"2017-12-19","close":370500.0},{"date":"2017-12-20","close":366000.0},{"date":"2017-12-21","close":365000.0},{"date":"2017-12-22","close":367000.0},{"date":"2017-12-26","close":368000.0},{"date":"2017-12-27","close":368000.0},{"date":"2017-12-28","close":366000.0},{"date":"2018-01-02","close":323903.6875},{"date":"2018-01-03","close":323467.7188},{"date":"2018-01-04","close":328263.0938},{"date":"2018-01-05","close":322595.8438},{"date":"2018-01-08","close":324339.6562},{"date":"2018-01-09","close":332622.5625},{"date":"2018-01-10","close":335674.0938},{"date":"2018-01-11","close":341777.2188},{"date":"2018-01-12","close":336981.875},{"date":"2018-01-15","close":330006.9375},{"date":"2018-01-16","close":326083.375},{"date":"2018-01-17","close":317800.5312},{"date":"2018-01-18","close":315184.875},{"date":"2018-01-19","close":312133.3438},{"date":"2018-01-22","close":316928.625},{"date":"2018-01-23","close":317800.5312},{"date":"2018-01-24","close":315620.8438},{"date":"2018-01-25","close":315620.8438},{"date":"2018-01-26","close":319544.3125},{"date":"2018-01-29","close":318672.375},{"date":"2018-01-30","close":314312.9375},{"date":"2018-01-31","close":312569.2812},{"date":"2018-02-01","close":314312.9375},{"date":"2018-02-02","close":307773.9375},{"date":"2018-02-05","close":304286.3438},{"date":"2018-02-06","close":299491.0312},{"date":"2018-02-07","close":300798.8125},{"date":"2018-02-08","close":295567.5312},{"date":"2018-02-09","close":281181.6562},{"date":"2018-02-12","close":279873.8438},{"date":"2018-02-13","close":282053.4375},{"date":"2018-02-14","close":278565.9375},{"date":"2018-02-19","close":282925.25},{"date":"2018-02-20","close":283361.2812},{"date":"2018-02-21","close":291644.125},{"date":"2018-02-22","close":292515.875},{"date":"2018-02-23","close":307773.9375},{"date":"2018-02-26","close":306030.1562},{"date":"2018-02-27","close":305594.1875},{"date":"2018-02-28","close":294695.6562},{"date":"2018-03-02","close":286412.8438},{"date":"2018-03-05","close":282053.4375},{"date":"2018-03-06","close":281181.6562},{"date":"2018-03-07","close":281181.6562},{"date":"2018-03-08","close":285105.125},{"date":"2018-03-09","close":290336.3125},{"date":"2018-03-12","close":290336.3125},{"date":"2018-03-13","close":284233.2188},{"date":"2018-03-14","close":285541.0},{"date":"2018-03-15","close":296875.375},{"date":"2018-03-16","close":296439.4688},{"date":"2018-03-19","close":290336.3125},{"date":"2018-03-20","close":290772.25},{"date":"2018-03-21","close":286848.8125},{"date":"2018-03-22","close":289900.3438},{"date":"2018-03-23","close":281181.6562},{"date":"2018-03-26","close":281617.5312},{"date":"2018-03-27","close":284233.2188},{"date":"2018-03-28","close":279001.8125},{"date":"2018-03-29","close":279001.8125},{"date":"2018-03-30","close":280309.7188},{"date":"2018-04-02","close":287284.6875},{"date":"2018-04-03","close":293823.8438},{"date":"2018-04-04","close":288156.625},{"date":"2018-04-05","close":282925.25},{"date":"2018-04-06","close":281617.5312},{"date":"2018-04-09","close":281181.6562},{"date":"2018-04-10","close":279437.8125},{"date":"2018-04-11","close":285976.875},{"date":"2018-04-12","close":282925.25},{"date":"2018-04-13","close":284233.2188},{"date":"2018-04-16","close":282925.25},{"date":"2018-04-17","close":280309.7188},{"date":"2018-04-18","close":281181.6562},{"date":"2018-04-19","close":279437.8125},{"date":"2018-04-20","close":280309.7188},{"date":"2018-04-23","close":289464.4688},{"date":"2018-04-24","close":296875.375},{"date":"2018-04-25","close":296439.4688},{"date":"2018-04-26","close":289464.4688},{"date":"2018-04-27","close":291644.125},{"date":"2018-04-30","close":299055.125},{"date":"2018-05-02","close":300798.8125},{"date":"2018-05-03","close":297311.3438},{"date":"2018-05-04","close":298619.0938},{"date":"2018-05-08","close":298619.0938},{"date":"2018-05-09","close":298183.25},{"date":"2018-05-10","close":313441.1562},{"date":"2018-05-11","close":310825.4688},{"date":"2018-05-14","close":313441.1562},{"date":"2018-05-15","close":306466.0938},{"date":"2018-05-16","close":309081.6875},{"date":"2018-05-17","close":305594.1875},{"date":"2018-05-18","close":302978.5625},{"date":"2018-05-21","close":302106.625},{"date":"2018-05-23","close":300798.8125},{"date":"2018-05-24","close":298619.0938},{"date":"2018-05-25","close":293823.8438},{"date":"2018-05-28","close":299055.125},{"date":"2018-05-29","close":302106.625},{"date":"2018-05-30","close":296875.375},{"date":"2018-05-31","close":305594.1875},{"date":"2018-06-01","close":309953.5938},{"date":"2018-06-04","close":311697.4375},{"date":"2018-06-05","close":317364.625},{"date":"2018-06-07","close":330442.7812},{"date":"2018-06-08","close":324775.5},{"date":"2018-06-11","close":331750.625},{"date":"2018-06-12","close":332622.5625},{"date":"2018-06-14","close":324339.6562},{"date":"2018-06-15","close":320852.125},{"date":"2018-06-18","close":313005.1875},{"date":"2018-06-19","close":307773.9375},{"date":"2018-06-20","close":304722.25},{"date":"2018-06-21","close":305158.2812},{"date":"2018-06-22","close":305594.1875},{"date":"2018-06-25","close":309517.6562},{"date":"2018-06-26","close":306902.0},{"date":"2018-06-27","close":302978.5625},{"date":"2018-06-28","close":305594.1875},{"date":"2018-06-29","close":307338.0312},{"date":"2018-07-02","close":302978.5625},{"date":"2018-07-03","close":295567.5312},{"date":"2018-07-04","close":292515.875},{"date":"2018-07-05","close":288156.625},{"date":"2018-07-06","close":296003.5},{"date":"2018-07-09","close":292515.875},{"date":"2018-07-10","close":293387.9375},{"date":"2018-07-11","close":295131.7188},{"date":"2018-07-12","close":292951.9062},{"date":"2018-07-13","close":298183.25},{"date":"2018-07-16","close":289028.4688},{"date":"2018-07-17","close":290336.3125},{"date":"2018-07-18","close":287720.625},{"date":"2018-07-19","close":281617.5312},{"date":"2018-07-20","close":287284.6875},{"date":"2018-07-23","close":289464.4688},{"date":"2018-07-24","close":292080.0},{"date":"2018-07-25","close":292080.0},{"date":"2018-07-26","close":291208.1562},{"date":"2018-07-27","close":291644.125},{"date":"2018-07-30","close":291644.125},{"date":"2018-07-31","close":294695.6562},{"date":"2018-08-01","close":298619.0938},{"date":"2018-08-02","close":296003.5},{"date":"2018-08-03","close":299926.9688},{"date":"2018-08-06","close":302542.625},{"date":"2018-08-07","close":299491.0312},{"date":"2018-08-08","close":296003.5},{"date":"2018-08-09","close":297747.3438},{"date":"2018-08-10","close":308645.7812},{"date":"2018-08-13","close":304286.3438},{"date":"2018-08-14","close":300362.9062},{"date":"2018-08-16","close":296003.5},{"date":"2018-08-17","close":296875.375},{"date":"2018-08-20","close":293823.8438},{"date":"2018-08-21","close":293823.8438},{"date":"2018-08-22","close":294259.6875},{"date":"2018-08-23","close":294259.6875},{"date":"2018-08-24","close":295131.7188},{"date":"2018-08-27","close":297311.3438},{"date":"2018-08-28","close":304286.3438},{"date":"2018-08-29","close":299055.125},{"date":"2018-08-30","close":296003.5},{"date":"2018-08-31","close":298619.0938},{"date":"2018-09-03","close":300798.8125},{"date":"2018-09-04","close":293823.8438},{"date":"2018-09-05","close":291208.1562},{"date":"2018-09-06","close":289900.3438},{"date":"2018-09-07","close":289900.3438},{"date":"2018-09-10","close":290772.25},{"date":"2018-09-11","close":285976.875},{"date":"2018-09-12","close":284669.0938},{"date":"2018-09-13","close":289464.4688},{"date":"2018-09-14","close":285541.0},{"date":"2018-09-17","close":285541.0},{"date":"2018-09-18","close":283797.2188},{"date":"2018-09-19","close":283797.2188},{"date":"2018-09-20","close":285976.875},{"date":"2018-09-21","close":288592.5312},{"date":"2018-09-27","close":288156.625},{"date":"2018-09-28","close":290772.25},{"date":"2018-10-01","close":289028.4688},{"date":"2018-10-02","close":286848.8125},{"date":"2018-10-04","close":285105.125},{"date":"2018-10-05","close":285105.125},{"date":"2018-10-08","close":287720.625},{"date":"2018-10-10","close":283361.2812},{"date":"2018-10-11","close":272026.75},{"date":"2018-10-12","close":276822.2188},{"date":"2018-10-15","close":280745.625},{"date":"2018-10-16","close":289028.4688},{"date":"2018-10-17","close":290336.3125},{"date":"2018-10-18","close":290336.3125},{"date":"2018-10-19","close":292515.875},{"date":"2018-10-22","close":297747.3438},{"date":"2018-10-23","close":292515.875},{"date":"2018-10-24","close":299055.125},{"date":"2018-10-25","close":295131.7188},{"date":"2018-10-26","close":290336.3125},{"date":"2018-10-29","close":292515.875},{"date":"2018-10-30","close":285541.0},{"date":"2018-10-31","close":282489.4062},{"date":"2018-11-01","close":277258.0938},{"date":"2018-11-02","close":284669.0938},{"date":"2018-11-05","close":284233.2188},{"date":"2018-11-06","close":287720.625},{"date":"2018-11-07","close":292080.0},{"date":"2018-11-08","close":290336.3125},{"date":"2018-11-09","close":299055.125},{"date":"2018-11-12","close":302542.625},{"date":"2018-11-13","close":302542.625},{"date":"2018-11-14","close":297747.3438},{"date":"2018-11-15","close":315184.875},{"date":"2018-11-16","close":306030.1562},{"date":"2018-11-19","close":307338.0312},{"date":"2018-11-20","close":302978.5625},{"date":"2018-11-21","close":306902.0},{"date":"2018-11-22","close":302542.625},{"date":"2018-11-23","close":302542.625},{"date":"2018-11-26","close":300362.9062},{"date":"2018-11-27","close":297311.3438},{"date":"2018-11-28","close":297747.3438},{"date":"2018-11-29","close":298183.25},{"date":"2018-11-30","close":292951.9062},{"date":"2018-12-03","close":292951.9062},{"date":"2018-12-04","close":296439.4688},{"date":"2018-12-05","close":300798.8125},{"date":"2018-12-06","close":299055.125},{"date":"2018-12-07","close":296875.375},{"date":"2018-12-10","close":304286.3438},{"date":"2018-12-11","close":303414.5312},{"date":"2018-12-12","close":305594.1875},{"date":"2018-12-13","close":306030.1562},{"date":"2018-12-14","close":302542.625},{"date":"2018-12-17","close":300798.8125},{"date":"2018-12-18","close":298619.0938},{"date":"2018-12-19","close":297747.3438},{"date":"2018-12-20","close":292515.875},{"date":"2018-12-21","close":289900.3438},{"date":"2018-12-24","close":290336.3125},{"date":"2018-12-26","close":284233.2188},{"date":"2018-12-27","close":286877.1562},{"date":"2018-12-28","close":291283.9062},{"date":"2019-01-02","close":291724.5},{"date":"2019-01-03","close":289080.4062},{"date":"2019-01-04","close":301419.375},{"date":"2019-01-07","close":300097.375},{"date":"2019-01-08","close":295690.625},{"date":"2019-01-09","close":297453.25},{"date":"2019-01-10","close":297012.5938},{"date":"2019-01-11","close":294809.2812},{"date":"2019-01-14","close":302300.6875},{"date":"2019-01-15","close":298334.6875},{"date":"2019-01-16","close":297893.9375},{"date":"2019-01-17","close":300097.375},{"date":"2019-01-18","close":300978.6875},{"date":"2019-01-21","close":300978.6875},{"date":"2019-01-22","close":299656.625},{"date":"2019-01-23","close":299215.9375},{"date":"2019-01-24","close":298334.6875},{"date":"2019-01-25","close":295690.625},{"date":"2019-01-28","close":293487.25},{"date":"2019-01-29","close":293927.8438},{"date":"2019-01-30","close":293927.8438},{"date":"2019-01-31","close":301859.9375},{"date":"2019-02-01","close":295249.9062},{"date":"2019-02-07","close":299656.625},{"date":"2019-02-08","close":299656.625},{"date":"2019-02-11","close":297893.9375},{"date":"2019-02-12","close":292605.9062},{"date":"2019-02-13","close":293927.8438},{"date":"2019-02-14","close":299215.9375},{"date":"2019-02-15","close":296571.875},{"date":"2019-02-18","close":295690.625},{"date":"2019-02-19","close":294368.5312},{"date":"2019-02-20","close":295249.9062},{"date":"2019-02-21","close":293046.5938},{"date":"2019-02-22","close":292165.1562},{"date":"2019-02-25","close":291283.9062},{"date":"2019-02-26","close":289080.4062},{"date":"2019-02-27","close":285114.5312},{"date":"2019-02-28","close":283792.4375},{"date":"2019-03-04","close":283351.7812},{"date":"2019-03-05","close":282911.1875},{"date":"2019-03-06","close":286436.4688},{"date":"2019-03-07","close":282911.1875},{"date":"2019-03-08","close":284233.1562},{"date":"2019-03-11","close":289521.1562},{"date":"2019-03-12","close":287758.5312},{"date":"2019-03-13","close":288199.1875},{"date":"2019-03-14","close":288199.1875},{"date":"2019-03-15","close":289961.9375},{"date":"2019-03-18","close":291724.5},{"date":"2019-03-19","close":293487.25},{"date":"2019-03-20","close":290843.2188},{"date":"2019-03-21","close":289080.4062},{"date":"2019-03-22","close":287317.8125},{"date":"2019-03-25","close":282911.1875},{"date":"2019-03-26","close":285995.7812},{"date":"2019-03-27","close":288639.8125},{"date":"2019-03-28","close":283792.4375},{"date":"2019-03-29","close":284673.8438},{"date":"2019-04-01","close":285995.7812},{"date":"2019-04-02","close":287317.8125},{"date":"2019-04-03","close":287317.8125},{"date":"2019-04-04","close":286436.4688},{"date":"2019-04-05","close":284233.1562},{"date":"2019-04-08","close":289521.1562},{"date":"2019-04-09","close":289961.9375},{"date":"2019-04-10","close":290402.5312},{"date":"2019-04-11","close":285995.7812},{"date":"2019-04-12","close":287758.5312},{"date":"2019-04-15","close":286877.1562},{"date":"2019-04-16","close":285995.7812},{"date":"2019-04-17","close":282470.4375},{"date":"2019-04-18","close":280267.1562},{"date":"2019-04-19","close":278063.7188},{"date":"2019-04-22","close":278504.4375},{"date":"2019-04-23","close":279826.4688},{"date":"2019-04-24","close":279385.7812},{"date":"2019-04-25","close":276741.7812},{"date":"2019-04-26","close":278063.7188},{"date":"2019-04-29","close":279826.4688},{"date":"2019-04-30","close":277623.0625},{"date":"2019-05-02","close":276741.7812},{"date":"2019-05-03","close":272775.6875},{"date":"2019-05-07","close":274979.0},{"date":"2019-05-08","close":273657.0},{"date":"2019-05-09","close":269690.9375},{"date":"2019-05-10","close":264402.9375},{"date":"2019-05-13","close":263080.8438},{"date":"2019-05-14","close":254267.4688},{"date":"2019-05-15","close":251623.3906},{"date":"2019-05-16","close":252504.7812},{"date":"2019-05-17","close":246776.0938},{"date":"2019-05-20","close":249420.0938},{"date":"2019-05-21","close":249860.7031},{"date":"2019-05-22","close":245013.3594},{"date":"2019-05-23","close":251182.7344},{"date":"2019-05-24","close":246335.375},{"date":"2019-05-27","close":243691.375},{"date":"2019-05-28","close":250742.0938},{"date":"2019-05-29","close":248979.3594},{"date":"2019-05-30","close":245894.6875},{"date":"2019-05-31","close":247216.7188},{"date":"2019-06-03","close":246776.0938},{"date":"2019-06-04","close":248538.7344},{"date":"2019-06-05","close":248538.7344},{"date":"2019-06-07","close":246776.0938},{"date":"2019-06-10","close":251182.7344},{"date":"2019-06-11","close":250301.4219},{"date":"2019-06-12","close":251182.7344},{"date":"2019-06-13","close":253826.7969},{"date":"2019-06-14","close":259114.8281},{"date":"2019-06-17","close":254708.1094},{"date":"2019-06-18","close":260436.8438},{"date":"2019-06-19","close":262199.5625},{"date":"2019-06-20","close":262640.1875},{"date":"2019-06-21","close":265724.9375},{"date":"2019-06-24","close":264843.5312},{"date":"2019-06-25","close":265724.9375},{"date":"2019-06-26","close":261758.8125},{"date":"2019-06-27","close":262640.1875},{"date":"2019-06-28","close":261758.8125},{"date":"2019-07-01","close":262640.1875},{"date":"2019-07-02","close":257792.8906},{"date":"2019-07-03","close":259555.5469},{"date":"2019-07-04","close":259114.8281},{"date":"2019-07-05","close":259114.8281},{"date":"2019-07-08","close":254708.1094},{"date":"2019-07-09","close":250301.4219},{"date":"2019-07-10","close":249420.0938},{"date":"2019-07-11","close":251182.7344},{"date":"2019-07-12","close":256470.8438},{"date":"2019-07-15","close":252064.1094},{"date":"2019-07-16","close":249860.7031},{"date":"2019-07-17","close":248538.7344},{"date":"2019-07-18","close":250301.4219},{"date":"2019-07-19","close":250742.0938},{"date":"2019-07-22","close":248979.3594},{"date":"2019-07-23","close":253386.125},{"date":"2019-07-24","close":251182.7344},{"date":"2019-07-25","close":255589.5469},{"date":"2019-07-26","close":249420.0938},{"date":"2019-07-29","close":246335.375},{"date":"2019-07-30","close":248538.7344},{"date":"2019-07-31","close":251182.7344},{"date":"2019-08-01","close":252504.7812},{"date":"2019-08-02","close":248098.0312},{"date":"2019-08-05","close":239284.625},{"date":"2019-08-06","close":237521.9219},{"date":"2019-08-07","close":234437.2344},{"date":"2019-08-08","close":239725.3125},{"date":"2019-08-09","close":218573.0781},{"date":"2019-08-12","close":213725.7031},{"date":"2019-08-13","close":207556.2656},{"date":"2019-08-14","close":206674.9844},{"date":"2019-08-16","close":202268.2188},{"date":"2019-08-19","close":203149.5469},{"date":"2019-08-20","close":206234.2812},{"date":"2019-08-21","close":202708.9062},{"date":"2019-08-22","close":204030.8906},{"date":"2019-08-23","close":202268.2188},{"date":"2019-08-26","close":198302.1875},{"date":"2019-08-27","close":196539.5156},{"date":"2019-08-28","close":195217.4844},{"date":"2019-08-29","close":196098.7969},{"date":"2019-08-30","close":201386.8906},{"date":"2019-09-02","close":199183.5312},{"date":"2019-09-03","close":197861.5156},{"date":"2019-09-04","close":199624.1875},{"date":"2019-09-05","close":202268.2188},{"date":"2019-09-06","close":200505.5156},{"date":"2019-09-09","close":200064.875},{"date":"2019-09-10","close":202708.9062},{"date":"2019-09-11","close":206234.2812},{"date":"2019-09-16","close":213284.9844},{"date":"2019-09-17","close":211081.6562},{"date":"2019-09-18","close":216810.3594},{"date":"2019-09-19","close":209319.0},{"date":"2019-09-20","close":206234.2812},{"date":"2019-09-23","close":206674.9844},{"date":"2019-09-24","close":208437.6094},{"date":"2019-09-25","close":207996.9688},{"date":"2019-09-26","close":208437.6094},{"date":"2019-09-27","close":206234.2812},{"date":"2019-09-30","close":206674.9844},{"date":"2019-10-01","close":204030.8906},{"date":"2019-10-02","close":194776.8281},{"date":"2019-10-04","close":189048.0938},{"date":"2019-10-07","close":188607.4062},{"date":"2019-10-08","close":190810.75},{"date":"2019-10-10","close":186844.7344},{"date":"2019-10-11","close":191251.4531},{"date":"2019-10-14","close":193014.1406},{"date":"2019-10-15","close":195658.1406},{"date":"2019-10-16","close":196539.5156},{"date":"2019-10-17","close":196980.1562},{"date":"2019-10-18","close":196539.5156},{"date":"2019-10-21","close":201827.5625},{"date":"2019-10-22","close":203149.5469},{"date":"2019-10-23","close":200946.2344},{"date":"2019-10-24","close":201386.8906},{"date":"2019-10-25","close":201386.8906},{"date":"2019-10-28","close":203149.5469},{"date":"2019-10-29","close":199624.1875},{"date":"2019-10-30","close":199624.1875},{"date":"2019-10-31","close":201386.8906},{"date":"2019-11-01","close":203149.5469},{"date":"2019-11-04","close":210641.0},{"date":"2019-11-05","close":216369.7188},{"date":"2019-11-06","close":214607.0312},{"date":"2019-11-07","close":219013.6875},{"date":"2019-11-08","close":215488.3438},{"date":"2019-11-11","close":209759.6094},{"date":"2019-11-12","close":225623.8281},{"date":"2019-11-13","close":223861.125},{"date":"2019-11-14","close":216810.3594},{"date":"2019-11-15","close":219895.1094},{"date":"2019-11-18","close":220776.3906},{"date":"2019-11-19","close":219895.1094},{"date":"2019-11-20","close":218573.0781},{"date":"2019-11-21","close":217251.0625},{"date":"2019-11-22","close":218573.0781},{"date":"2019-11-25","close":220335.75},{"date":"2019-11-26","close":214607.0312},{"date":"2019-11-27","close":220335.75},{"date":"2019-11-28","close":219454.3906},{"date":"2019-11-29","close":218573.0781},{"date":"2019-12-02","close":217251.0625},{"date":"2019-12-03","close":216369.7188},{"date":"2019-12-04","close":210200.3438},{"date":"2019-12-05","close":210641.0},{"date":"2019-12-06","close":212403.6719},{"date":"2019-12-09","close":211081.6562},{"date":"2019-12-10","close":223420.4688},{"date":"2019-12-11","close":222098.4531},{"date":"2019-12-12","close":222098.4531},{"date":"2019-12-13","close":223861.125},{"date":"2019-12-16","close":218573.0781},{"date":"2019-12-17","close":219454.3906},{"date":"2019-12-18","close":213284.9844},{"date":"2019-12-19","close":212403.6719},{"date":"2019-12-20","close":212844.3281},{"date":"2019-12-23","close":214607.0312},{"date":"2019-12-24","close":213284.9844},{"date":"2019-12-26","close":214166.3281},{"date":"2019-12-27","close":223555.7188},{"date":"2019-12-30","close":225791.2344},{"date":"2020-01-02","close":219084.5938},{"date":"2020-01-03","close":215507.6719},{"date":"2020-01-06","close":208801.0312},{"date":"2020-01-07","close":209248.0938},{"date":"2020-01-08","close":205224.1406},{"date":"2020-01-09","close":206565.4688},{"date":"2020-01-10","close":205224.1406},{"date":"2020-01-13","close":208801.0312},{"date":"2020-01-14","close":214613.4688},{"date":"2020-01-15","close":220873.0},{"date":"2020-01-16","close":220873.0},{"date":"2020-01-17","close":224002.8125},{"date":"2020-01-20","close":223108.5938},{"date":"2020-01-21","close":224449.9219},{"date":"2020-01-22","close":224002.8125},{"date":"2020-01-23","close":223108.5938},{"date":"2020-01-28","close":216849.0156},{"date":"2020-01-29","close":212377.9375},{"date":"2020-01-30","close":210589.4531},{"date":"2020-01-31","close":212377.9375},{"date":"2020-02-03","close":212377.9375},{"date":"2020-02-04","close":214166.3438},{"date":"2020-02-05","close":215954.7969},{"date":"2020-02-06","close":220873.0},{"date":"2020-02-07","close":217743.2344},{"date":"2020-02-10","close":218190.3438},{"date":"2020-02-11","close":228026.7656},{"date":"2020-02-12","close":238310.3438},{"date":"2020-02-13","close":246358.3125},{"date":"2020-02-14","close":246805.5156},{"date":"2020-02-17","close":242334.375},{"date":"2020-02-18","close":240098.8125},{"date":"2020-02-19","close":245464.1406},{"date":"2020-02-20","close":244569.9375},{"date":"2020-02-21","close":239204.5625},{"date":"2020-02-24","close":235180.5938},{"date":"2020-02-25","close":234286.3438},{"date":"2020-02-26","close":236521.9062},{"date":"2020-02-27","close":231603.6875},{"date":"2020-02-28","close":218190.3438},{"date":"2020-03-02","close":220873.0},{"date":"2020-03-03","close":223108.5938},{"date":"2020-03-04","close":231156.5781},{"date":"2020-03-05","close":232050.7969},{"date":"2020-03-06","close":233839.25},{"date":"2020-03-09","close":233839.25},{"date":"2020-03-10","close":223108.5938},{"date":"2020-03-11","close":219978.8125},{"date":"2020-03-12","close":219978.8125},{"date":"2020-03-13","close":198517.4688},{"date":"2020-03-16","close":194940.5625},{"date":"2020-03-17","close":191363.6719},{"date":"2020-03-18","close":187786.7656},{"date":"2020-03-19","close":138604.5469},{"date":"2020-03-20","close":168113.8906},{"date":"2020-03-23","close":154253.4375},{"date":"2020-03-24","close":170796.5312},{"date":"2020-03-25","close":181527.2188},{"date":"2020-03-26","close":178844.5469},{"date":"2020-03-27","close":181974.3438},{"date":"2020-03-30","close":190916.5312},{"date":"2020-03-31","close":193152.1094},{"date":"2020-04-01","close":191363.6719},{"date":"2020-04-02","close":203882.8438},{"date":"2020-04-03","close":206118.3594},{"date":"2020-04-06","close":219531.7031},{"date":"2020-04-07","close":221767.2344},{"date":"2020-04-08","close":217743.2344},{"date":"2020-04-09","close":213272.1719},{"date":"2020-04-10","close":207012.5938},{"date":"2020-04-13","close":204777.0156},{"date":"2020-04-14","close":211036.5781},{"date":"2020-04-16","close":211930.7812},{"date":"2020-04-17","close":211930.7812},{"date":"2020-04-20","close":210589.4531},{"date":"2020-04-21","close":208801.0312},{"date":"2020-04-22","close":211036.5781},{"date":"2020-04-23","close":223555.7188},{"date":"2020-04-24","close":231603.6875},{"date":"2020-04-27","close":245017.0469},{"date":"2020-04-28","close":240993.0469},{"date":"2020-04-29","close":243675.6875},{"date":"2020-05-04","close":242334.375},{"date":"2020-05-06","close":256194.8594},{"date":"2020-05-07","close":254406.3906},{"date":"2020-05-08","close":247699.7656},{"date":"2020-05-11","close":244569.9375},{"date":"2020-05-12","close":257089.0156},{"date":"2020-05-13","close":261113.0625},{"date":"2020-05-14","close":269161.0312},{"date":"2020-05-15","close":275867.7188},{"date":"2020-05-18","close":275420.625},{"date":"2020-05-19","close":263348.625},{"date":"2020-05-20","close":264689.9375},{"date":"2020-05-21","close":268266.8438},{"date":"2020-05-22","close":269608.25},{"date":"2020-05-25","close":270949.5312},{"date":"2020-05-26","close":266925.4688},{"date":"2020-05-27","close":270055.25},{"date":"2020-05-28","close":266478.375},{"date":"2020-05-29","close":265584.1875},{"date":"2020-06-01","close":267372.5625},{"date":"2020-06-02","close":270055.25},{"date":"2020-06-03","close":267819.6875},{"date":"2020-06-04","close":266031.2812},{"date":"2020-06-05","close":267372.5625},{"date":"2020-06-08","close":266031.2812},{"date":"2020-06-09","close":273185.0938},{"date":"2020-06-10","close":294646.375},{"date":"2020-06-11","close":286151.1875},{"date":"2020-06-12","close":293752.1562},{"date":"2020-06-15","close":283021.5625},{"date":"2020-06-16","close":300905.9375},{"date":"2020-06-17","close":301353.0625},{"date":"2020-06-18","close":302247.3125},{"date":"2020-06-19","close":296882.0},{"date":"2020-06-22","close":294199.3125},{"date":"2020-06-23","close":302247.3125},{"date":"2020-06-24","close":309401.0625},{"date":"2020-06-25","close":303588.6562},{"date":"2020-06-26","close":302247.3125},{"date":"2020-06-29","close":293752.1562},{"date":"2020-06-30","close":291516.6875},{"date":"2020-07-01","close":303141.5938},{"date":"2020-07-02","close":318790.4062},{"date":"2020-07-03","close":319237.5312},{"date":"2020-07-06","close":322367.2812},{"date":"2020-07-07","close":329968.1875},{"date":"2020-07-08","close":323708.6562},{"date":"2020-07-09","close":341593.0625},{"date":"2020-07-10","close":348746.8438},{"date":"2020-07-13","close":357689.0938},{"date":"2020-07-14","close":363054.4375},{"date":"2020-07-15","close":350982.4375},{"date":"2020-07-16","close":343381.5625},{"date":"2020-07-17","close":339804.625},{"date":"2020-07-20","close":336227.7812},{"date":"2020-07-21","close":336674.8438},{"date":"2020-07-22","close":331756.5938},{"date":"2020-07-23","close":333545.0312},{"date":"2020-07-24","close":329968.1875},{"date":"2020-07-27","close":330415.3125},{"date":"2020-07-28","close":327732.625},{"date":"2020-07-29","close":327285.5},{"date":"2020-07-30","close":328179.7812},{"date":"2020-07-31","close":345169.9688},{"date":"2020-08-03","close":370208.1875},{"date":"2020-08-04","close":371102.4688},{"date":"2020-08-05","close":373337.9688},{"date":"2020-08-06","close":375573.5312},{"date":"2020-08-07","close":379150.4688},{"date":"2020-08-10","close":381833.0625},{"date":"2020-08-11","close":396587.8125},{"date":"2020-08-12","close":370655.4062},{"date":"2020-08-13","close":370208.1875},{"date":"2020-08-14","close":358583.3125},{"date":"2020-08-18","close":360371.8438},{"date":"2020-08-19","close":359924.625},{"date":"2020-08-20","close":358136.25},{"date":"2020-08-21","close":355006.4688},{"date":"2020-08-24","close":363054.4375},{"date":"2020-08-25","close":372443.7812},{"date":"2020-08-26","close":372443.7812},{"date":"2020-08-27","close":373785.125},{"date":"2020-08-28","close":372443.7812},{"date":"2020-08-31","close":363948.6875},{"date":"2020-09-01","close":360818.9062},{"date":"2020-09-02","close":359030.5},{"date":"2020-09-03","close":359030.5},{"date":"2020-09-04","close":354559.3125},{"date":"2020-09-07","close":348299.7188},{"date":"2020-09-08","close":348299.7188},{"date":"2020-09-09","close":335780.625},{"date":"2020-09-10","close":359030.5},{"date":"2020-09-11","close":360818.9062},{"date":"2020-09-14","close":350535.3125},{"date":"2020-09-15","close":352323.7812},{"date":"2020-09-16","close":351429.5},{"date":"2020-09-17","close":346064.125},{"date":"2020-09-18","close":346064.125},{"date":"2020-09-21","close":346511.4062},{"date":"2020-09-22","close":340251.7188},{"date":"2020-09-23","close":342487.3125},{"date":"2020-09-24","close":346511.4062},{"date":"2020-09-25","close":348746.8438},{"date":"2020-09-28","close":352323.7812},{"date":"2020-09-29","close":353217.9688},{"date":"2020-10-05","close":356347.75},{"date":"2020-10-06","close":367078.4688},{"date":"2020-10-07","close":363948.6875},{"date":"2020-10-08","close":362607.3438},{"date":"2020-10-12","close":366631.3438},{"date":"2020-10-13","close":355900.6562},{"date":"2020-10-14","close":351876.6562},{"date":"2020-10-15","close":349641.125},{"date":"2020-10-16","close":346511.4062},{"date":"2020-10-19","close":344722.8125},{"date":"2020-10-20","close":345617.0938},{"date":"2020-10-21","close":346958.4375},{"date":"2020-10-22","close":346064.125},{"date":"2020-10-23","close":342487.3125},{"date":"2020-10-26","close":331756.5938},{"date":"2020-10-27","close":324602.875},{"date":"2020-10-28","close":329074.0},{"date":"2020-10-29","close":329968.1875},{"date":"2020-10-30","close":322814.4062},{"date":"2020-11-02","close":320578.8438},{"date":"2020-11-03","close":324602.875},{"date":"2020-11-04","close":346064.125},{"date":"2020-11-05","close":346958.4375},{"date":"2020-11-06","close":347852.7188},{"date":"2020-11-09","close":353217.9688},{"date":"2020-11-10","close":339357.5938},{"date":"2020-11-11","close":328179.7812},{"date":"2020-11-12","close":327285.5},{"date":"2020-11-13","close":327732.625},{"date":"2020-11-16","close":328179.7812},{"date":"2020-11-17","close":325944.1562},{"date":"2020-11-18","close":334886.4375},{"date":"2020-11-19","close":330862.4062},{"date":"2020-11-20","close":331309.5312},{"date":"2020-11-23","close":331309.5312},{"date":"2020-11-24","close":328179.7812},{"date":"2020-11-25","close":327732.625},{"date":"2020-11-26","close":327732.625},{"date":"2020-11-27","close":327732.625},{"date":"2020-11-30","close":323261.5312},{"date":"2020-12-01","close":324155.7812},{"date":"2020-12-02","close":321473.125},{"date":"2020-12-03","close":322367.2812},{"date":"2020-12-04","close":319237.5312},{"date":"2020-12-07","close":324602.875},{"date":"2020-12-08","close":324155.7812},{"date":"2020-12-09","close":324602.875},{"date":"2020-12-10","close":325497.125},{"date":"2020-12-11","close":337122.0},{"date":"2020-12-14","close":338910.375},{"date":"2020-12-15","close":339804.625},{"date":"2020-12-16","close":342487.3125},{"date":"2020-12-17","close":341593.0625},{"date":"2020-12-18","close":336227.7812},{"date":"2020-12-21","close":336674.8438},{"date":"2020-12-22","close":338910.375},{"date":"2020-12-23","close":343828.625},{"date":"2020-12-24","close":342040.1875},{"date":"2020-12-28","close":342040.1875},{"date":"2020-12-29","close":346106.7188},{"date":"2020-12-30","close":344299.3438},{"date":"2021-01-04","close":347462.25},{"date":"2021-01-05","close":374572.4688},{"date":"2021-01-06","close":364632.0625},{"date":"2021-01-07","close":365987.5625},{"date":"2021-01-08","close":390838.5625},{"date":"2021-01-11","close":383157.25},{"date":"2021-01-12","close":376831.625},{"date":"2021-01-13","close":390386.75},{"date":"2021-01-14","close":404845.5},{"date":"2021-01-15","close":394905.0938},{"date":"2021-01-18","close":383157.25},{"date":"2021-01-19","close":394905.0938},{"date":"2021-01-20","close":391742.2188},{"date":"2021-01-21","close":398519.7812},{"date":"2021-01-22","close":400778.9375},{"date":"2021-01-25","close":425629.9688},{"date":"2021-01-26","close":416593.2812},{"date":"2021-01-27","close":417045.0938},{"date":"2021-01-28","close":406652.875},{"date":"2021-01-29","close":384964.7188},{"date":"2021-02-01","close":392194.0938},{"date":"2021-02-02","close":401230.75},{"date":"2021-02-03","close":402586.3125},{"date":"2021-02-04","close":397164.25},{"date":"2021-02-05","close":400778.9375},{"date":"2021-02-08","close":410719.3438},{"date":"2021-02-09","close":389483.0625},{"date":"2021-02-10","close":387675.7188},{"date":"2021-02-15","close":387675.7188},{"date":"2021-02-16","close":390386.75},{"date":"2021-02-17","close":398519.7812},{"date":"2021-02-18","close":397616.0625},{"date":"2021-02-19","close":397616.0625},{"date":"2021-02-22","close":393097.7188},{"date":"2021-02-23","close":384964.7188},{"date":"2021-02-24","close":369150.4062},{"date":"2021-02-25","close":371409.625},{"date":"2021-02-26","close":367343.0312},{"date":"2021-03-02","close":361469.2188},{"date":"2021-03-03","close":366891.25},{"date":"2021-03-04","close":375024.25},{"date":"2021-03-05","close":370505.9062},{"date":"2021-03-08","close":365987.5625},{"date":"2021-03-09","close":358306.2812},{"date":"2021-03-10","close":357402.6875},{"date":"2021-03-11","close":356950.8438},{"date":"2021-03-12","close":368246.75},{"date":"2021-03-15","close":380446.2812},{"date":"2021-03-16","close":383157.25},{"date":"2021-03-17","close":380898.1875},{"date":"2021-03-18","close":377283.4062},{"date":"2021-03-19","close":380446.2812},{"date":"2021-03-22","close":379090.7812},{"date":"2021-03-23","close":385416.5312},{"date":"2021-03-24","close":387675.7188},{"date":"2021-03-25","close":381801.8125},{"date":"2021-03-26","close":377283.4062},{"date":"2021-03-29","close":371409.625},{"date":"2021-03-30","close":371409.625},{"date":"2021-03-31","close":371409.625},{"date":"2021-04-01","close":375927.9375},{"date":"2021-04-02","close":371861.4062},{"date":"2021-04-05","close":370505.9062},{"date":"2021-04-06","close":367794.875},{"date":"2021-04-07","close":368698.5625},{"date":"2021-04-08","close":365987.5625},{"date":"2021-04-09","close":379542.625},{"date":"2021-04-12","close":376379.7812},{"date":"2021-04-13","close":375024.25},{"date":"2021-04-14","close":374572.4688},{"date":"2021-04-15","close":376831.625},{"date":"2021-04-16","close":379090.7812},{"date":"2021-04-19","close":376379.7812},{"date":"2021-04-20","close":377283.4062},{"date":"2021-04-21","close":373216.9375},{"date":"2021-04-22","close":370957.75},{"date":"2021-04-23","close":370957.75},{"date":"2021-04-26","close":370054.0625},{"date":"2021-04-27","close":369602.2188},{"date":"2021-04-28","close":366891.25},{"date":"2021-04-29","close":361469.2188},{"date":"2021-04-30","close":357402.6875},{"date":"2021-05-03","close":368246.75},{"date":"2021-05-04","close":367794.875},{"date":"2021-05-06","close":368246.75},{"date":"2021-05-07","close":385868.3438},{"date":"2021-05-10","close":393097.7188},{"date":"2021-05-11","close":410267.5},{"date":"2021-05-12","close":410719.3438},{"date":"2021-05-13","close":417496.9375},{"date":"2021-05-14","close":410267.5},{"date":"2021-05-17","close":413430.4062},{"date":"2021-05-18","close":414334.0312},{"date":"2021-05-20","close":401682.6562},{"date":"2021-05-21","close":397616.0625},{"date":"2021-05-24","close":408008.375},{"date":"2021-05-25","close":428340.9375},{"date":"2021-05-26","close":431503.8438},{"date":"2021-05-27","close":432407.5},{"date":"2021-05-28","close":426985.4375},{"date":"2021-05-31","close":441444.2188},{"date":"2021-06-01","close":438733.1875},{"date":"2021-06-02","close":431503.8438},{"date":"2021-06-03","close":427889.1562},{"date":"2021-06-04","close":428340.9375},{"date":"2021-06-07","close":426081.875},{"date":"2021-06-08","close":427437.3438},{"date":"2021-06-09","close":419304.25},{"date":"2021-06-10","close":420207.9375},{"date":"2021-06-11","close":411171.1562},{"date":"2021-06-14","close":413430.4062},{"date":"2021-06-15","close":407104.6875},{"date":"2021-06-16","close":408460.1562},{"date":"2021-06-17","close":409363.9062},{"date":"2021-06-18","close":406652.875},{"date":"2021-06-21","close":398971.5938},{"date":"2021-06-22","close":409815.6875},{"date":"2021-06-23","close":406201.0625},{"date":"2021-06-24","close":404845.5},{"date":"2021-06-25","close":408912.0},{"date":"2021-06-28","close":415237.75},{"date":"2021-06-29","close":414785.875},{"date":"2021-06-30","close":416593.2812},{"date":"2021-07-01","close":410267.5},{"date":"2021-07-02","close":406201.0625},{"date":"2021-07-05","close":404845.5},{"date":"2021-07-06","close":405749.1875},{"date":"2021-07-07","close":408912.0},{"date":"2021-07-08","close":403038.1875},{"date":"2021-07-09","close":399875.25},{"date":"2021-07-12","close":400327.125},{"date":"2021-07-13","close":401682.6562},{"date":"2021-07-14","close":408460.1562},{"date":"2021-07-15","close":416593.2812},{"date":"2021-07-16","close":420207.9375},{"date":"2021-07-19","close":426985.4375},{"date":"2021-07-20","close":422918.9688},{"date":"2021-07-21","close":418400.5312},{"date":"2021-07-22","close":424274.4688},{"date":"2021-07-23","close":424726.2812},{"date":"2021-07-26","close":425629.9688},{"date":"2021-07-27","close":425178.0938},{"date":"2021-07-28","close":419304.25},{"date":"2021-07-29","close":432859.3438},{"date":"2021-07-30","close":422918.9688},{"date":"2021-08-02","close":432407.5},{"date":"2021-08-03","close":435570.3438},{"date":"2021-08-04","close":445058.9688},{"date":"2021-08-05","close":440088.7188},{"date":"2021-08-06","close":444607.0312},{"date":"2021-08-09","close":442347.9062},{"date":"2021-08-10","close":417948.7812},{"date":"2021-08-11","close":408008.375},{"date":"2021-08-12","close":405749.1875},{"date":"2021-08-13","close":402586.3125},{"date":"2021-08-17","close":399423.4375},{"date":"2021-08-18","close":404393.6875},{"date":"2021-08-19","close":392194.0938},{"date":"2021-08-20","close":384964.7188},{"date":"2021-08-23","close":388127.5},{"date":"2021-08-24","close":400327.125},{"date":"2021-08-25","close":398971.5938},{"date":"2021-08-26","close":394905.0938},{"date":"2021-08-27","close":396712.4062},{"date":"2021-08-30","close":404845.5},{"date":"2021-08-31","close":409815.6875},{"date":"2021-09-01","close":403489.9688},{"date":"2021-09-02","close":400778.9375},{"date":"2021-09-03","close":401682.6562},{"date":"2021-09-06","close":399423.4375},{"date":"2021-09-07","close":399875.25},{"date":"2021-09-08","close":395808.7812},{"date":"2021-09-09","close":395356.9062},{"date":"2021-09-10","close":390838.5625},{"date":"2021-09-13","close":393097.7188},{"date":"2021-09-14","close":398519.7812},{"date":"2021-09-15","close":393097.7188},{"date":"2021-09-16","close":388127.5},{"date":"2021-09-17","close":389483.0625},{"date":"2021-09-23","close":390838.5625},{"date":"2021-09-24","close":388579.3125},{"date":"2021-09-27","close":387675.7188},{"date":"2021-09-28","close":376379.7812},{"date":"2021-09-29","close":370957.75},{"date":"2021-09-30","close":370054.0625},{"date":"2021-10-01","close":362372.8438},{"date":"2021-10-05","close":359209.9688},{"date":"2021-10-06","close":353336.125},{"date":"2021-10-07","close":358758.2188},{"date":"2021-10-08","close":360565.5},{"date":"2021-10-12","close":354239.7812},{"date":"2021-10-13","close":360113.6562},{"date":"2021-10-14","close":364180.2188},{"date":"2021-10-15","close":361469.2188},{"date":"2021-10-18","close":370505.9062},{"date":"2021-10-19","close":367343.0312},{"date":"2021-10-20","close":361017.2812},{"date":"2021-10-21","close":357402.6875},{"date":"2021-10-22","close":356047.1562},{"date":"2021-10-25","close":357854.5},{"date":"2021-10-26","close":356498.9375},{"date":"2021-10-27","close":355143.4688},{"date":"2021-10-28","close":349269.5625},{"date":"2021-10-29","close":343395.7188},{"date":"2021-11-01","close":350173.2812},{"date":"2021-11-02","close":350173.2812},{"date":"2021-11-03","close":348817.7188},{"date":"2021-11-04","close":347010.3438},{"date":"2021-11-05","close":344751.25},{"date":"2021-11-08","close":340232.8438},{"date":"2021-11-09","close":338425.5312},{"date":"2021-11-10","close":330744.2812},{"date":"2021-11-11","close":330744.2812},{"date":"2021-11-12","close":333003.4688},{"date":"2021-11-15","close":337069.9688},{"date":"2021-11-16","close":337069.9688},{"date":"2021-11-17","close":331196.1562},{"date":"2021-11-18","close":324418.5938},{"date":"2021-11-19","close":329840.625},{"date":"2021-11-22","close":328936.9688},{"date":"2021-11-23","close":333907.1562},{"date":"2021-11-24","close":346106.7188},{"date":"2021-11-25","close":342943.875},{"date":"2021-11-26","close":333907.1562},{"date":"2021-11-29","close":333455.3438},{"date":"2021-11-30","close":319900.1875},{"date":"2021-12-01","close":316737.375},{"date":"2021-12-02","close":329388.75},{"date":"2021-12-03","close":328485.0938},{"date":"2021-12-06","close":327581.4062},{"date":"2021-12-07","close":338425.5312},{"date":"2021-12-08","close":334359.0625},{"date":"2021-12-09","close":336618.0938},{"date":"2021-12-10","close":339781.0938},{"date":"2021-12-13","close":341588.3438},{"date":"2021-12-14","close":354239.7812},{"date":"2021-12-15","close":354239.7812},{"date":"2021-12-16","close":352432.4688},{"date":"2021-12-17","close":363728.3125},{"date":"2021-12-20","close":359661.7188},{"date":"2021-12-21","close":356950.8438},{"date":"2021-12-22","close":352432.4688},{"date":"2021-12-23","close":353336.125},{"date":"2021-12-24","close":350173.2812},{"date":"2021-12-27","close":356047.1562},{"date":"2021-12-28","close":354239.7812},{"date":"2021-12-29","close":355612.7812},{"date":"2021-12-30","close":354697.4688},{"date":"2022-01-03","close":379500.0},{"date":"2022-01-04","close":347374.6875},{"date":"2022-01-05","close":346001.75},{"date":"2022-01-06","close":342797.9375},{"date":"2022-01-07","close":348290.0312},{"date":"2022-01-10","close":352409.0938},{"date":"2022-01-11","close":351036.0938},{"date":"2022-01-12","close":350578.4062},{"date":"2022-01-13","close":347832.375},{"date":"2022-01-14","close":344628.6562},{"date":"2022-01-17","close":346001.75},{"date":"2022-01-18","close":340967.2188},{"date":"2022-01-19","close":335932.875},{"date":"2022-01-20","close":335017.4688},{"date":"2022-01-21","close":330898.375},{"date":"2022-01-24","close":335932.875},{"date":"2022-01-25","close":321745.0},{"date":"2022-01-26","close":321745.0},{"date":"2022-01-27","close":303895.625},{"date":"2022-01-28","close":316710.4688},{"date":"2022-02-03","close":327694.6875},{"date":"2022-02-04","close":336848.125},{"date":"2022-02-07","close":346917.0},{"date":"2022-02-08","close":346917.0},{"date":"2022-02-09","close":346917.0},{"date":"2022-02-10","close":350578.4062},{"date":"2022-02-11","close":344170.9375},{"date":"2022-02-14","close":340051.8438},{"date":"2022-02-15","close":330440.7188},{"date":"2022-02-16","close":338221.1562},{"date":"2022-02-17","close":341882.5938},{"date":"2022-02-18","close":347832.375},{"date":"2022-02-21","close":347832.375},{"date":"2022-02-22","close":347832.375},{"date":"2022-02-23","close":348290.0312},{"date":"2022-02-24","close":342340.2188},{"date":"2022-02-25","close":340509.5625},{"date":"2022-02-28","close":340509.5625},{"date":"2022-03-02","close":342797.9375},{"date":"2022-03-03","close":339594.2188},{"date":"2022-03-04","close":339594.2188},{"date":"2022-03-07","close":325406.2812},{"date":"2022-03-08","close":315795.1562},{"date":"2022-03-10","close":315795.1562},{"date":"2022-03-11","close":318998.9375},{"date":"2022-03-14","close":314422.125},{"date":"2022-03-15","close":314422.125},{"date":"2022-03-16","close":314422.125},{"date":"2022-03-17","close":314422.125},{"date":"2022-03-18","close":323575.5625},{"date":"2022-03-21","close":323575.5625},{"date":"2022-03-22","close":323118.0},{"date":"2022-03-23","close":334559.8125},{"date":"2022-03-24","close":338221.1562},{"date":"2022-03-25","close":336390.5},{"date":"2022-03-28","close":344628.6562},{"date":"2022-03-29","close":340967.2188},{"date":"2022-03-30","close":342802.875},{"date":"2022-03-31","close":339131.625},{"date":"2022-04-01","close":348309.75},{"date":"2022-04-04","close":356111.1875},{"date":"2022-04-05","close":357028.9375},{"date":"2022-04-06","close":357028.9375},{"date":"2022-04-07","close":359782.4062},{"date":"2022-04-08","close":362535.7812},{"date":"2022-04-11","close":364371.4688},{"date":"2022-04-12","close":361159.0938},{"date":"2022-04-13","close":357946.8125},{"date":"2022-04-14","close":360700.2188},{"date":"2022-04-15","close":354275.5312},{"date":"2022-04-18","close":355652.25},{"date":"2022-04-19","close":362076.9062},{"date":"2022-04-20","close":373549.6562},{"date":"2022-04-21","close":370337.25},{"date":"2022-04-22","close":378597.5625},{"date":"2022-04-25","close":383645.5312},{"date":"2022-04-26","close":373549.6562},{"date":"2022-04-27","close":374008.5},{"date":"2022-04-28","close":373549.6562},{"date":"2022-04-29","close":365289.25},{"date":"2022-05-02","close":368501.625},{"date":"2022-05-03","close":356111.1875},{"date":"2022-05-04","close":355193.3438},{"date":"2022-05-06","close":351522.125},{"date":"2022-05-09","close":377500.0},{"date":"2022-05-10","close":368042.6875},{"date":"2022-05-11","close":366207.0625},{"date":"2022-05-12","close":368501.625},{"date":"2022-05-13","close":370796.1562},{"date":"2022-05-16","close":374467.3125},{"date":"2022-05-17","close":368042.6875},{"date":"2022-05-18","close":374008.5},{"date":"2022-05-19","close":363453.6562},{"date":"2022-05-20","close":365289.25},{"date":"2022-05-23","close":369878.3438},{"date":"2022-05-24","close":363453.6562},{"date":"2022-05-25","close":361618.0312},{"date":"2022-05-26","close":355193.3438},{"date":"2022-05-27","close":360700.2188},{"date":"2022-05-30","close":362076.9062},{"date":"2022-05-31","close":361159.0938},{"date":"2022-06-02","close":364830.4062},{"date":"2022-06-03","close":361159.0938},{"date":"2022-06-07","close":356111.1875},{"date":"2022-06-08","close":354734.5},{"date":"2022-06-09","close":350145.3125},{"date":"2022-06-10","close":346015.1562},{"date":"2022-06-13","close":335919.25},{"date":"2022-06-14","close":335919.25},{"date":"2022-06-15","close":335919.25},{"date":"2022-06-16","close":333624.7188},{"date":"2022-06-17","close":334083.6562},{"date":"2022-06-20","close":341426.1562},{"date":"2022-06-21","close":341426.1562},{"date":"2022-06-22","close":340508.3438},{"date":"2022-06-23","close":351063.125},{"date":"2022-06-24","close":351063.125},{"date":"2022-06-27","close":352439.9062},{"date":"2022-06-28","close":357487.9688},{"date":"2022-06-29","close":351046.5938},{"date":"2022-06-30","close":348746.1875},{"date":"2022-07-01","close":360708.5312},{"date":"2022-07-04","close":368529.9688},{"date":"2022-07-05","close":365769.4688},{"date":"2022-07-06","close":361628.6562},{"date":"2022-07-07","close":360708.5312},{"date":"2022-07-08","close":357947.9688},{"date":"2022-07-11","close":355647.5312},{"date":"2022-07-12","close":366689.6562},{"date":"2022-07-13","close":370830.4375},{"date":"2022-07-14","close":369910.2812},{"date":"2022-07-15","close":365769.4688},{"date":"2022-07-18","close":359788.25},{"date":"2022-07-19","close":372670.7188},{"date":"2022-07-20","close":364849.2812},{"date":"2022-07-21","close":366689.6562},{"date":"2022-07-22","close":365769.4688},{"date":"2022-07-25","close":363468.9688},{"date":"2022-07-26","close":365309.3438},{"date":"2022-07-27","close":363468.9688},{"date":"2022-07-28","close":363468.9688},{"date":"2022-07-29","close":360248.375},{"date":"2022-08-01","close":356107.6562},{"date":"2022-08-02","close":354727.3438},{"date":"2022-08-03","close":356567.6875},{"date":"2022-08-04","close":353807.2188},{"date":"2022-08-05","close":357947.9688},{"date":"2022-08-08","close":363008.9375},{"date":"2022-08-09","close":394294.8438},{"date":"2022-08-10","close":389693.9688},{"date":"2022-08-11","close":387853.5938},{"date":"2022-08-12","close":383252.7812},{"date":"2022-08-16","close":385093.0938},{"date":"2022-08-17","close":383712.8438},{"date":"2022-08-18","close":385553.2188},{"date":"2022-08-19","close":382792.7188},{"date":"2022-08-22","close":379572.0312},{"date":"2022-08-23","close":371750.5938},{"date":"2022-08-24","close":380952.2812},{"date":"2022-08-25","close":380952.2812},{"date":"2022-08-26","close":381412.4375},{"date":"2022-08-29","close":374051.0},{"date":"2022-08-30","close":375431.1875},{"date":"2022-08-31","close":374971.25},{"date":"2022-09-01","close":368529.9688},{"date":"2022-09-02","close":368069.9062},{"date":"2022-09-05","close":365769.4688},{"date":"2022-09-06","close":366229.5},{"date":"2022-09-07","close":358868.125},{"date":"2022-09-08","close":358868.125},{"date":"2022-09-13","close":363929.0938},{"date":"2022-09-14","close":358408.0938},{"date":"2022-09-15","close":358408.0938},{"date":"2022-09-16","close":354727.3438},{"date":"2022-09-19","close":361628.6562},{"date":"2022-09-20","close":372210.625},{"date":"2022-09-21","close":375891.4062},{"date":"2022-09-22","close":384172.9688},{"date":"2022-09-23","close":380032.1875},{"date":"2022-09-26","close":373130.8438},{"date":"2022-09-27","close":386473.3438},{"date":"2022-09-28","close":374051.0},{"date":"2022-09-29","close":375895.9375},{"date":"2022-09-30","close":379124.5},{"date":"2022-10-04","close":372667.3125},{"date":"2022-10-05","close":370822.5},{"date":"2022-10-06","close":370822.5},{"date":"2022-10-07","close":370822.5},{"date":"2022-10-11","close":368977.5625},{"date":"2022-10-12","close":367132.6562},{"date":"2022-10-13","close":358369.4688},{"date":"2022-10-14","close":373128.5312},{"date":"2022-10-17","close":369899.9688},{"date":"2022-10-18","close":370822.5},{"date":"2022-10-19","close":371744.9062},{"date":"2022-10-20","close":372206.125},{"date":"2022-10-21","close":367593.9375},{"date":"2022-10-24","close":367132.6562},{"date":"2022-10-25","close":369438.8125},{"date":"2022-10-26","close":381430.5312},{"date":"2022-10-27","close":384197.9062},{"date":"2022-10-28","close":382353.0},{"date":"2022-10-31","close":381891.75},{"date":"2022-11-01","close":387426.4062},{"date":"2022-11-02","close":394344.8125},{"date":"2022-11-03","close":393883.5312},{"date":"2022-11-04","close":391116.2188},{"date":"2022-11-07","close":385120.375},{"date":"2022-11-08","close":383275.4688},{"date":"2022-11-09","close":385120.375},{"date":"2022-11-10","close":389271.3125},{"date":"2022-11-11","close":383275.4688},{"date":"2022-11-14","close":384659.125},{"date":"2022-11-15","close":365749.0},{"date":"2022-11-16","close":361598.0938},{"date":"2022-11-17","close":361598.0938},{"date":"2022-11-18","close":363904.125},{"date":"2022-11-21","close":369899.9688},{"date":"2022-11-22","close":363442.9375},{"date":"2022-11-23","close":361136.7812},{"date":"2022-11-24","close":360214.3438},{"date":"2022-11-25","close":362059.25},{"date":"2022-11-28","close":357908.3125},{"date":"2022-11-29","close":359291.9375},{"date":"2022-11-30","close":364365.2812},{"date":"2022-12-01","close":359753.125},{"date":"2022-12-02","close":350989.875},{"date":"2022-12-05","close":345916.5},{"date":"2022-12-06","close":346838.875},{"date":"2022-12-07","close":343610.3438},{"date":"2022-12-08","close":343149.1562},{"date":"2022-12-09","close":349145.0625},{"date":"2022-12-12","close":347300.1562},{"date":"2022-12-13","close":344994.0},{"date":"2022-12-14","close":348683.8125},{"date":"2022-12-15","close":348683.8125},{"date":"2022-12-16","close":346838.875},{"date":"2022-12-19","close":345455.1875},{"date":"2022-12-20","close":350067.4688},{"date":"2022-12-21","close":360675.5312},{"date":"2022-12-22","close":360214.3438},{"date":"2022-12-23","close":360214.3438},{"date":"2022-12-26","close":356063.3125},{"date":"2022-12-27","close":354218.4688},{"date":"2022-12-28","close":360717.875},{"date":"2022-12-29","close":353289.9688},{"date":"2023-01-02","close":349576.0},{"date":"2023-01-03","close":342612.3438},{"date":"2023-01-04","close":324042.5625},{"date":"2023-01-05","close":313829.25},{"date":"2023-01-06","close":315686.2188},{"date":"2023-01-09","close":318935.9062},{"date":"2023-01-10","close":317078.9688},{"date":"2023-01-11","close":318007.4375},{"date":"2023-01-12","close":318007.4375},{"date":"2023-01-13","close":318471.6875},{"date":"2023-01-16","close":321721.375},{"date":"2023-01-17","close":320792.8125},{"date":"2023-01-18","close":318471.6875},{"date":"2023-01-19","close":320328.6562},{"date":"2023-01-20","close":315686.2188},{"date":"2023-01-25","close":314293.4375},{"date":"2023-01-26","close":318471.6875},{"date":"2023-01-27","close":318471.6875},{"date":"2023-01-30","close":320792.8125},{"date":"2023-01-31","close":320328.6562},{"date":"2023-02-01","close":319400.1562},{"date":"2023-02-02","close":318471.6875},{"date":"2023-02-03","close":322649.875},{"date":"2023-02-06","close":323578.3125},{"date":"2023-02-07","close":319400.1562},{"date":"2023-02-08","close":322185.5312},{"date":"2023-02-09","close":319864.375},{"date":"2023-02-10","close":320792.8125},{"date":"2023-02-13","close":322185.5312},{"date":"2023-02-14","close":310579.5312},{"date":"2023-02-15","close":305937.0625},{"date":"2023-02-16","close":305472.8438},{"date":"2023-02-17","close":305472.8438},{"date":"2023-02-20","close":307329.75},{"date":"2023-02-21","close":305937.0625},{"date":"2023-02-22","close":296187.875},{"date":"2023-02-23","close":301294.5938},{"date":"2023-02-24","close":304080.0938},{"date":"2023-02-27","close":298044.9375},{"date":"2023-02-28","close":298044.9375},{"date":"2023-03-02","close":296652.2188},{"date":"2023-03-03","close":299437.6562},{"date":"2023-03-06","close":297580.6562},{"date":"2023-03-07","close":302223.125},{"date":"2023-03-08","close":296187.875},{"date":"2023-03-09","close":297116.4062},{"date":"2023-03-10","close":291545.5},{"date":"2023-03-13","close":287367.3125},{"date":"2023-03-14","close":283189.0938},{"date":"2023-03-15","close":286903.0312},{"date":"2023-03-16","close":285974.5},{"date":"2023-03-17","close":288760.0312},{"date":"2023-03-20","close":288760.0312},{"date":"2023-03-21","close":292009.75},{"date":"2023-03-22","close":292473.9375},{"date":"2023-03-23","close":292473.9375},{"date":"2023-03-24","close":292473.9375},{"date":"2023-03-27","close":292009.75},{"date":"2023-03-28","close":298044.9375},{"date":"2023-03-29","close":298973.375},{"date":"2023-03-30","close":297110.5938},{"date":"2023-03-31","close":303630.2812},{"date":"2023-04-03","close":301301.8438},{"date":"2023-04-04","close":300370.5},{"date":"2023-04-05","close":298042.0},{"date":"2023-04-06","close":297110.5938},{"date":"2023-04-07","close":293850.8125},{"date":"2023-04-10","close":291056.625},{"date":"2023-04-11","close":293385.0625},{"date":"2023-04-12","close":296179.25},{"date":"2023-04-13","close":296179.25},{"date":"2023-04-14","close":299439.0938},{"date":"2023-04-17","close":297110.5938},{"date":"2023-04-18","close":298042.0},{"date":"2023-04-19","close":296179.25},{"date":"2023-04-20","close":297576.3438},{"date":"2023-04-21","close":293850.8125},{"date":"2023-04-24","close":292453.75},{"date":"2023-04-25","close":287796.8125},{"date":"2023-04-26","close":293385.0625},{"date":"2023-04-27","close":286865.4375},{"date":"2023-04-28","close":288262.5},{"date":"2023-05-02","close":288728.1875},{"date":"2023-05-03","close":291522.375},{"date":"2023-05-04","close":288262.5},{"date":"2023-05-08","close":300370.5},{"date":"2023-05-09","close":296644.9375},{"date":"2023-05-10","close":299439.0938},{"date":"2023-05-11","close":295247.8438},{"date":"2023-05-12","close":296179.25},{"date":"2023-05-15","close":295247.8438},{"date":"2023-05-16","close":297576.3438},{"date":"2023-05-17","close":298507.7188},{"date":"2023-05-18","close":298507.7188},{"date":"2023-05-19","close":300370.5},{"date":"2023-05-22","close":305958.75},{"date":"2023-05-23","close":302233.2188},{"date":"2023-05-24","close":303630.2812},{"date":"2023-05-25","close":298507.7188},{"date":"2023-05-26","close":295713.5625},{"date":"2023-05-30","close":295713.5625},{"date":"2023-05-31","close":288728.1875},{"date":"2023-06-01","close":293850.8125},{"date":"2023-06-02","close":298507.7188},{"date":"2023-06-05","close":303164.625},{"date":"2023-06-07","close":301767.5312},{"date":"2023-06-08","close":301767.5312},{"date":"2023-06-09","close":299439.0938},{"date":"2023-06-12","close":300836.2188},{"date":"2023-06-13","close":296644.9375},{"date":"2023-06-14","close":293385.0625},{"date":"2023-06-15","close":292453.75},{"date":"2023-06-16","close":292919.4375},{"date":"2023-06-19","close":282674.2188},{"date":"2023-06-20","close":271963.3438},{"date":"2023-06-21","close":257526.9062},{"date":"2023-06-22","close":261252.4219},{"date":"2023-06-23","close":254732.7969},{"date":"2023-06-26","close":254732.7969},{"date":"2023-06-27","close":255198.4844},{"date":"2023-06-28","close":255198.4844},{"date":"2023-06-29","close":250991.9375},{"date":"2023-06-30","close":251926.7031},{"date":"2023-07-03","close":261742.0469},{"date":"2023-07-04","close":259405.0625},{"date":"2023-07-05","close":253796.2812},{"date":"2023-07-06","close":250057.125},{"date":"2023-07-07","close":246785.3125},{"date":"2023-07-10","close":249122.3125},{"date":"2023-07-11","close":253328.8906},{"date":"2023-07-12","close":258002.8438},{"date":"2023-07-13","close":258937.6406},{"date":"2023-07-14","close":261742.0469},{"date":"2023-07-17","close":260339.8438},{"date":"2023-07-18","close":260807.2344},{"date":"2023-07-19","close":259872.4375},{"date":"2023-07-20","close":258470.2344},{"date":"2023-07-21","close":263611.6562},{"date":"2023-07-24","close":255198.4844},{"date":"2023-07-25","close":252394.1094},{"date":"2023-07-26","close":244915.7344},{"date":"2023-07-27","close":262676.8125},{"date":"2023-07-28","close":259405.0625},{"date":"2023-07-31","close":261742.0469},{"date":"2023-08-01","close":273426.9062},{"date":"2023-08-02","close":275763.9688},{"date":"2023-08-03","close":275296.5312},{"date":"2023-08-04","close":275296.5312},{"date":"2023-08-07","close":277633.5312},{"date":"2023-08-08","close":290253.1562},{"date":"2023-08-09","close":285111.875},{"date":"2023-08-10","close":289785.8125},{"date":"2023-08-11","close":287916.2188},{"date":"2023-08-14","close":293525.0312},{"date":"2023-08-16","close":289318.4375},{"date":"2023-08-17","close":287448.875},{"date":"2023-08-18","close":283709.6875},{"date":"2023-08-21","close":284177.0938},{"date":"2023-08-22","close":280905.3125},{"date":"2023-08-23","close":285111.875},{"date":"2023-08-24","close":281372.625},{"date":"2023-08-25","close":284177.0938},{"date":"2023-08-28","close":288383.625},{"date":"2023-08-29","close":283242.25},{"date":"2023-08-30","close":282307.5},{"date":"2023-08-31","close":279503.125},{"date":"2023-09-01","close":279970.4688},{"date":"2023-09-04","close":283242.25},{"date":"2023-09-05","close":279970.4688},{"date":"2023-09-06","close":278100.9062},{"date":"2023-09-07","close":274829.0938},{"date":"2023-09-08","close":278100.9062},{"date":"2023-09-11","close":274829.0938},{"date":"2023-09-12","close":277633.5312},{"date":"2023-09-13","close":276231.3125},{"date":"2023-09-14","close":277633.5312},{"date":"2023-09-15","close":285579.25},{"date":"2023-09-18","close":290720.625},{"date":"2023-09-19","close":289785.8125},{"date":"2023-09-20","close":286046.6562},{"date":"2023-09-21","close":285111.875},{"date":"2023-09-22","close":279035.6875},{"date":"2023-09-25","close":279970.4688},{"date":"2023-09-26","close":287942.8438},{"date":"2023-09-27","close":287942.8438},{"date":"2023-10-04","close":274811.9062},{"date":"2023-10-05","close":272936.0625},{"date":"2023-10-06","close":266839.5312},{"date":"2023-10-10","close":263556.7812},{"date":"2023-10-11","close":264025.75},{"date":"2023-10-12","close":261680.9688},{"date":"2023-10-13","close":262149.9375},{"date":"2023-10-16","close":265901.5938},{"date":"2023-10-17","close":264025.75},{"date":"2023-10-18","close":264025.75},{"date":"2023-10-19","close":264963.7188},{"date":"2023-10-20","close":256991.3281},{"date":"2023-10-23","close":257929.2812},{"date":"2023-10-24","close":258398.2031},{"date":"2023-10-25","close":263556.7812},{"date":"2023-10-26","close":259336.1406},{"date":"2023-10-27","close":261680.9688},{"date":"2023-10-30","close":263556.7812},{"date":"2023-10-31","close":264963.7188},{"date":"2023-11-01","close":271060.2188},{"date":"2023-11-02","close":269184.375},{"date":"2023-11-03","close":271529.1562},{"date":"2023-11-06","close":280908.4062},{"date":"2023-11-07","close":276218.7812},{"date":"2023-11-08","close":282784.2812},{"date":"2023-11-09","close":284660.125},{"date":"2023-11-10","close":285598.0312},{"date":"2023-11-13","close":287942.8438},{"date":"2023-11-14","close":298728.9688},{"date":"2023-11-15","close":299666.9375},{"date":"2023-11-16","close":298728.9688},{"date":"2023-11-17","close":299197.9062},{"date":"2023-11-20","close":300135.8438},{"date":"2023-11-21","close":305294.5},{"date":"2023-11-22","close":305763.375},{"date":"2023-11-23","close":303887.5625},{"date":"2023-11-24","close":299666.9375},{"date":"2023-11-27","close":299666.9375},{"date":"2023-11-28","close":298260.0312},{"date":"2023-11-29","close":295915.2188},{"date":"2023-11-30","close":289818.6875},{"date":"2023-12-01","close":292163.5312},{"date":"2023-12-04","close":295915.2188},{"date":"2023-12-05","close":300604.8125},{"date":"2023-12-06","close":300135.8438},{"date":"2023-12-07","close":295446.1875},{"date":"2023-12-08","close":296853.1562},{"date":"2023-12-11","close":301073.8125},{"date":"2023-12-12","close":300604.8125},{"date":"2023-12-13","close":298728.9688},{"date":"2023-12-14","close":298728.9688},{"date":"2023-12-15","close":298728.9688},{"date":"2023-12-18","close":296853.1562},{"date":"2023-12-19","close":296853.1562},{"date":"2023-12-20","close":297791.0312},{"date":"2023-12-21","close":299666.9375},{"date":"2023-12-22","close":300135.8438},{"date":"2023-12-26","close":300135.8438},{"date":"2023-12-27","close":300135.8438},{"date":"2023-12-28","close":303887.5625},{"date":"2024-01-02","close":302949.6562},{"date":"2024-01-03","close":295915.2188},{"date":"2024-01-04","close":298260.0312},{"date":"2024-01-05","close":296384.2188},{"date":"2024-01-08","close":281377.4062},{"date":"2024-01-09","close":282784.2812},{"date":"2024-01-10","close":281377.4062},{"date":"2024-01-11","close":274342.9062},{"date":"2024-01-12","close":276687.7812},{"date":"2024-01-15","close":280439.4688},{"date":"2024-01-16","close":271998.0938},{"date":"2024-01-17","close":269653.375},{"date":"2024-01-18","close":266839.5312},{"date":"2024-01-19","close":268715.375},{"date":"2024-01-22","close":268715.375},{"date":"2024-01-23","close":271529.1562},{"date":"2024-01-24","close":266839.5312},{"date":"2024-01-25","close":266839.5312},{"date":"2024-01-26","close":268246.4062},{"date":"2024-01-29","close":271998.0938},{"date":"2024-01-30","close":272936.0625},{"date":"2024-01-31","close":273873.9688},{"date":"2024-02-01","close":279032.5625},{"date":"2024-02-02","close":286067.0312},{"date":"2024-02-05","close":281846.3438},{"date":"2024-02-06","close":278094.625},{"date":"2024-02-07","close":281377.4062},{"date":"2024-02-08","close":277625.6875},{"date":"2024-02-13","close":279501.5},{"date":"2024-02-14","close":278563.625},{"date":"2024-02-15","close":279501.5},{"date":"2024-02-16","close":283722.1562},{"date":"2024-02-19","close":285129.0938},{"date":"2024-02-20","close":286535.9688},{"date":"2024-02-21","close":290287.6562},{"date":"2024-02-22","close":284660.125},{"date":"2024-02-23","close":288880.75},{"date":"2024-02-26","close":283722.1562},{"date":"2024-02-27","close":279970.4688},{"date":"2024-02-28","close":280916.2812},{"date":"2024-02-29","close":283280.9062},{"date":"2024-03-04","close":277605.875},{"date":"2024-03-05","close":275241.25},{"date":"2024-03-06","close":273822.5},{"date":"2024-03-07","close":268147.4062},{"date":"2024-03-08","close":271930.8125},{"date":"2024-03-11","close":271930.8125},{"date":"2024-03-12","close":274295.4062},{"date":"2024-03-13","close":267674.5},{"date":"2024-03-14","close":271457.9062},{"date":"2024-03-15","close":271930.8125},{"date":"2024-03-18","close":277605.875},{"date":"2024-03-19","close":276187.125},{"date":"2024-03-20","close":276187.125},{"date":"2024-03-21","close":272876.6562},{"date":"2024-03-22","close":273822.5},{"date":"2024-03-25","close":275241.25},{"date":"2024-03-26","close":279024.6562},{"date":"2024-03-27","close":276660.0625},{"date":"2024-03-28","close":277134.5625},{"date":"2024-03-29","close":279032.75},{"date":"2024-04-01","close":295167.3125},{"date":"2024-04-02","close":288998.2188},{"date":"2024-04-03","close":300861.875},{"date":"2024-04-04","close":307030.9375},{"date":"2024-04-05","close":304658.2188},{"date":"2024-04-08","close":301810.9688},{"date":"2024-04-09","close":299438.1562},{"date":"2024-04-11","close":298963.6562},{"date":"2024-04-12","close":298014.5625},{"date":"2024-04-15","close":309403.6562},{"date":"2024-04-16","close":315572.7188},{"date":"2024-04-17","close":310827.3438},{"date":"2024-04-18","close":315098.1562},{"date":"2024-04-19","close":317945.5},{"date":"2024-04-22","close":329334.5625},{"date":"2024-04-23","close":324114.5938},{"date":"2024-04-24","close":319843.6875},{"date":"2024-04-25","close":315572.7188},{"date":"2024-04-26","close":319843.6875},{"date":"2024-04-29","close":317470.9375},{"date":"2024-04-30","close":319843.6875},{"date":"2024-05-02","close":325063.6875},{"date":"2024-05-03","close":322690.9062},{"date":"2024-05-07","close":320318.1875},{"date":"2024-05-08","close":322690.9062},{"date":"2024-05-09","close":316996.4062},{"date":"2024-05-10","close":318894.5625},{"date":"2024-05-13","close":332181.8438},{"date":"2024-05-14","close":315572.7188},{"date":"2024-05-16","close":312250.9375},{"date":"2024-05-17","close":316521.875},{"date":"2024-05-20","close":324589.125},{"date":"2024-05-21","close":321741.8438},{"date":"2024-05-22","close":335978.1875},{"date":"2024-05-23","close":328860.0312},{"date":"2024-05-24","close":344520.0312},{"date":"2024-05-27","close":352587.2812},{"date":"2024-05-28","close":346418.2188},{"date":"2024-05-29","close":341672.75},{"date":"2024-05-30","close":335503.6562},{"date":"2024-05-31","close":331707.2812},{"date":"2024-06-03","close":333605.5},{"date":"2024-06-04","close":326012.7812},{"date":"2024-06-05","close":321741.8438},{"date":"2024-06-07","close":326012.7812},{"date":"2024-06-10","close":344520.0312},{"date":"2024-06-11","close":344045.5},{"date":"2024-06-12","close":355434.625},{"date":"2024-06-13","close":354960.0},{"date":"2024-06-14","close":362552.7188},{"date":"2024-06-17","close":369670.9375},{"date":"2024-06-18","close":376314.5938},{"date":"2024-06-19","close":375840.0312},{"date":"2024-06-20","close":373941.8438},{"date":"2024-06-21","close":370620.0312},{"date":"2024-06-24","close":372992.7812},{"date":"2024-06-25","close":377263.6562},{"date":"2024-06-26","close":377738.1875},{"date":"2024-06-27","close":357757.125},{"date":"2024-06-28","close":366796.2188},{"date":"2024-07-01","close":351096.7188},{"date":"2024-07-02","close":352048.25},{"date":"2024-07-03","close":347766.5312},{"date":"2024-07-04","close":347766.5312},{"date":"2024-07-05","close":346339.3125},{"date":"2024-07-08","close":353475.4062},{"date":"2024-07-09","close":355378.3438},{"date":"2024-07-10","close":348242.2812},{"date":"2024-07-11","close":349669.5312},{"date":"2024-07-12","close":352523.9375},{"date":"2024-07-15","close":353475.4062},{"date":"2024-07-16","close":354426.875},{"date":"2024-07-17","close":361087.2812},{"date":"2024-07-18","close":361087.2812},{"date":"2024-07-19","close":352999.6562},{"date":"2024-07-22","close":347766.5312},{"date":"2024-07-23","close":366320.4375},{"date":"2024-07-24","close":366320.4375},{"date":"2024-07-25","close":360135.8125},{"date":"2024-07-26","close":358708.5625},{"date":"2024-07-29","close":367747.6875},{"date":"2024-07-30","close":361087.2812},{"date":"2024-07-31","close":367747.6875},{"date":"2024-08-01","close":355378.3438},{"date":"2024-08-02","close":350145.25},{"date":"2024-08-05","close":326358.2188},{"date":"2024-08-06","close":327785.4375},{"date":"2024-08-07","close":334921.5625},{"date":"2024-08-08","close":336348.7188},{"date":"2024-08-09","close":337776.0},{"date":"2024-08-12","close":341581.9375},{"date":"2024-08-13","close":352048.25},{"date":"2024-08-14","close":348242.2812},{"date":"2024-08-16","close":335873.0312},{"date":"2024-08-19","close":325882.4688},{"date":"2024-08-20","close":333018.5938},{"date":"2024-08-21","close":333018.5938},{"date":"2024-08-22","close":327785.4375},{"date":"2024-08-23","close":314940.4375},{"date":"2024-08-26","close":313988.9688},{"date":"2024-08-27","close":322076.5312},{"date":"2024-08-28","close":319222.0938},{"date":"2024-08-29","close":303998.375},{"date":"2024-08-30","close":306377.0625},{"date":"2024-09-02","close":306377.0625},{"date":"2024-09-03","close":304949.875},{"date":"2024-09-04","close":295435.0625},{"date":"2024-09-05","close":295435.0625},{"date":"2024-09-06","close":292104.8438},{"date":"2024-09-09","close":295435.0625},{"date":"2024-09-10","close":298765.2188},{"date":"2024-09-11","close":297338.0312},{"date":"2024-09-12","close":299240.9375},{"date":"2024-09-13","close":301619.6875},{"date":"2024-09-19","close":306377.0625},{"date":"2024-09-20","close":295435.0625},{"date":"2024-09-23","close":297338.0312},{"date":"2024-09-24","close":300192.5},{"date":"2024-09-25","close":292104.8438},{"date":"2024-09-26","close":297338.0312},{"date":"2024-09-27","close":293042.5938},{"date":"2024-09-30","close":290178.9688},{"date":"2024-10-02","close":279201.875},{"date":"2024-10-04","close":280633.625},{"date":"2024-10-07","close":279679.125},{"date":"2024-10-08","close":267747.4062},{"date":"2024-10-10","close":273951.875},{"date":"2024-10-11","close":267747.4062},{"date":"2024-10-14","close":267747.4062},{"date":"2024-10-15","close":274429.1562},{"date":"2024-10-16","close":276815.5},{"date":"2024-10-17","close":268701.9375},{"date":"2024-10-18","close":268701.9375},{"date":"2024-10-21","close":266792.8438},{"date":"2024-10-22","close":263451.9688},{"date":"2024-10-23","close":263929.25},{"date":"2024-10-24","close":261542.8906},{"date":"2024-10-25","close":257247.4844},{"date":"2024-10-28","close":261542.8906},{"date":"2024-10-29","close":261542.8906},{"date":"2024-10-30","close":259633.8281},{"date":"2024-10-31","close":262020.1875},{"date":"2024-11-01","close":261065.6094},{"date":"2024-11-04","close":265838.3125},{"date":"2024-11-05","close":263929.25},{"date":"2024-11-06","close":262020.1875},{"date":"2024-11-07","close":259633.8281},{"date":"2024-11-08","close":252474.8125},{"date":"2024-11-11","close":248656.6562},{"date":"2024-11-12","close":244838.5},{"date":"2024-11-13","close":235293.1719},{"date":"2024-11-14","close":229565.9531},{"date":"2024-11-15","close":235293.1719},{"date":"2024-11-18","close":245793.0625},{"date":"2024-11-19","close":258202.0312},{"date":"2024-11-20","close":271565.5312},{"date":"2024-11-21","close":263929.25},{"date":"2024-11-22","close":259633.8281},{"date":"2024-11-25","close":258202.0312},{"date":"2024-11-26","close":262497.4375},{"date":"2024-11-27","close":261065.6094},{"date":"2024-11-28","close":260588.3594},{"date":"2024-11-29","close":251520.2656},{"date":"2024-12-02","close":251520.2656},{"date":"2024-12-03","close":259156.5625},{"date":"2024-12-04","close":261065.6094},{"date":"2024-12-05","close":252952.0781},{"date":"2024-12-06","close":250088.4844},{"date":"2024-12-09","close":239111.3125},{"date":"2024-12-10","close":252952.0781},{"date":"2024-12-11","close":252952.0781},{"date":"2024-12-12","close":255815.7031},{"date":"2024-12-13","close":256770.2344},{"date":"2024-12-16","close":257724.7656},{"date":"2024-12-17","close":254383.875},{"date":"2024-12-18","close":259633.8281},{"date":"2024-12-19","close":255815.7031},{"date":"2024-12-20","close":248656.6562},{"date":"2024-12-23","close":252952.0781},{"date":"2024-12-24","close":252474.8125},{"date":"2024-12-26","close":249133.9375},{"date":"2024-12-27","close":243883.9844},{"date":"2024-12-30","close":243883.9844},{"date":"2025-01-02","close":236247.6875},{"date":"2025-01-03","close":240065.8438},{"date":"2025-01-06","close":241020.3906},{"date":"2025-01-07","close":236724.9688},{"date":"2025-01-08","close":239588.5938},{"date":"2025-01-09","close":239111.3125},{"date":"2025-01-10","close":235770.4375},{"date":"2025-01-13","close":230520.4844},{"date":"2025-01-14","close":230997.7656},{"date":"2025-01-15","close":229088.6562},{"date":"2025-01-16","close":230043.2188},{"date":"2025-01-17","close":231475.0156},{"date":"2025-01-20","close":232906.8281},{"date":"2025-01-21","close":230997.7656},{"date":"2025-01-22","close":230520.4844},{"date":"2025-01-23","close":223838.7656},{"date":"2025-01-24","close":225270.5312},{"date":"2025-01-31","close":230997.7656},{"date":"2025-02-03","close":221929.6719},{"date":"2025-02-04","close":230997.7656},{"date":"2025-02-05","close":232906.8281},{"date":"2025-02-06","close":236247.6875},{"date":"2025-02-07","close":233861.375},{"date":"2025-02-10","close":238634.0625},{"date":"2025-02-11","close":229088.6562},{"date":"2025-02-12","close":233384.0938},{"date":"2025-02-13","close":234815.8906},{"date":"2025-02-14","close":236247.6875},{"date":"2025-02-17","close":234815.8906},{"date":"2025-02-18","close":230997.7656},{"date":"2025-02-19","close":233861.375},{"date":"2025-02-20","close":238156.7969},{"date":"2025-02-21","close":236724.9688},{"date":"2025-02-24","close":238156.7969},{"date":"2025-02-25","close":234815.8906},{"date":"2025-02-26","close":236247.6875},{"date":"2025-02-27","close":238663.3125},{"date":"2025-02-28","close":229000.8438},{"date":"2025-03-04","close":231899.5781},{"date":"2025-03-05","close":234798.3281},{"date":"2025-03-06","close":248808.9375},{"date":"2025-03-07","close":253157.0469},{"date":"2025-03-10","close":250258.2969},{"date":"2025-03-11","close":248325.8125},{"date":"2025-03-12","close":248808.9375},{"date":"2025-03-13","close":242045.1875},{"date":"2025-03-14","close":242045.1875},{"date":"2025-03-17","close":243977.7031},{"date":"2025-03-18","close":244943.9375},{"date":"2025-03-19","close":256055.7969},{"date":"2025-03-20","close":256538.9219},{"date":"2025-03-21","close":259437.6562},{"date":"2025-03-24","close":257022.0156},{"date":"2025-03-25","close":250258.2969},{"date":"2025-03-26","close":248808.9375},{"date":"2025-03-27","close":247842.6719},{"date":"2025-03-28","close":245910.1875},{"date":"2025-03-31","close":238180.2031},{"date":"2025-04-01","close":240595.8281},{"date":"2025-04-02","close":234315.2031},{"date":"2025-04-03","close":228517.7188},{"date":"2025-04-04","close":237697.0781},{"date":"2025-04-07","close":229967.0938},{"date":"2025-04-08","close":226585.2031},{"date":"2025-04-09","close":220787.7344},{"date":"2025-04-10","close":231899.5781},{"date":"2025-04-11","close":223686.4688},{"date":"2025-04-14","close":224169.6094},{"date":"2025-04-15","close":229483.9531},{"date":"2025-04-16","close":229483.9531},{"date":"2025-04-17","close":235281.4531},{"date":"2025-04-18","close":230933.3281},{"date":"2025-04-21","close":231899.5781},{"date":"2025-04-22","close":232382.7031},{"date":"2025-04-23","close":233348.9531},{"date":"2025-04-24","close":234315.2031},{"date":"2025-04-25","close":235281.4531},{"date":"2025-04-28","close":228517.7188},{"date":"2025-04-29","close":229967.0938},{"date":"2025-04-30","close":230933.3281},{"date":"2025-05-02","close":234798.3281},{"date":"2025-05-07","close":237697.0781},{"date":"2025-05-08","close":237213.9531},{"date":"2025-05-09","close":240595.8281},{"date":"2025-05-12","close":240112.6875},{"date":"2025-05-13","close":230450.2188},{"date":"2025-05-14","close":228034.5781},{"date":"2025-05-15","close":224169.6094},{"date":"2025-05-16","close":221753.9688},{"date":"2025-05-19","close":218855.2188},{"date":"2025-05-20","close":218372.125},{"date":"2025-05-21","close":217889.0},{"date":"2025-05-22","close":218855.2188},{"date":"2025-05-23","close":215473.375},{"date":"2025-05-26","close":216439.6094},{"date":"2025-05-27","close":217405.8438},{"date":"2025-05-28","close":221753.9688},{"date":"2025-05-29","close":224185.4844},{"date":"2025-05-30","close":225158.0938},{"date":"2025-06-02","close":224185.4844},{"date":"2025-06-04","close":230021.125},{"date":"2025-06-05","close":232452.625},{"date":"2025-06-09","close":238774.5625},{"date":"2025-06-10","close":239260.875},{"date":"2025-06-11","close":239747.1719},{"date":"2025-06-12","close":239260.875},{"date":"2025-06-13","close":232938.9375},{"date":"2025-06-16","close":233911.5469},{"date":"2025-06-17","close":234397.8438},{"date":"2025-06-18","close":231966.3438},{"date":"2025-06-19","close":231480.0312},{"date":"2025-06-20","close":236343.0625},{"date":"2025-06-23","close":231480.0312},{"date":"2025-06-24","close":247041.7188},{"date":"2025-06-25","close":248014.2969},{"date":"2025-06-26","close":248500.6094},{"date":"2025-06-27","close":242665.0},{"date":"2025-06-30","close":242178.6875},{"date":"2025-07-01","close":247528.0156},{"date":"2025-07-02","close":259199.2812},{"date":"2025-07-03","close":262117.0781},{"date":"2025-07-04","close":254336.25},{"date":"2025-07-07","close":253363.6406},{"date":"2025-07-08","close":251418.4375},{"date":"2025-07-09","close":247041.7188},{"date":"2025-07-10","close":250932.1094},{"date":"2025-07-11","close":251904.7344},{"date":"2025-07-14","close":252877.3438},{"date":"2025-07-15","close":250445.8125},{"date":"2025-07-16","close":245582.7969},{"date":"2025-07-17","close":247528.0156},{"date":"2025-07-18","close":247528.0156},{"date":"2025-07-21","close":246069.1094},{"date":"2025-07-22","close":245096.5},{"date":"2025-07-23","close":245582.7969},{"date":"2025-07-24","close":241692.3594},{"date":"2025-07-25","close":242178.6875},{"date":"2025-07-28","close":238781.625},{"date":"2025-07-29","close":240711.1719},{"date":"2025-07-30","close":242640.7031},{"date":"2025-07-31","close":242640.7031},{"date":"2025-08-01","close":239746.3906},{"date":"2025-08-04","close":236369.6719},{"date":"2025-08-05","close":236852.0781},{"date":"2025-08-06","close":240711.1719},{"date":"2025-08-07","close":242158.3281},{"date":"2025-08-08","close":243123.1094},{"date":"2025-08-11","close":241193.5781},{"date":"2025-08-12","close":242158.3281},{"date":"2025-08-13","close":224792.4062},{"date":"2025-08-14","close":227686.7031},{"date":"2025-08-18","close":223345.2344},{"date":"2025-08-19","close":222380.4688},{"date":"2025-08-20","close":222862.8438},{"date":"2025-08-21","close":220450.9062},{"date":"2025-08-22","close":221898.0625},{"date":"2025-08-25","close":221898.0625},{"date":"2025-08-26","close":220933.2812},{"date":"2025-08-27","close":222380.4688},{"date":"2025-08-28","close":224322.6406},{"date":"2025-08-29","close":222380.4375},{"date":"2025-09-01","close":222380.4531},{"date":"2025-09-02","close":224808.1875},{"date":"2025-09-03","close":223351.5312},{"date":"2025-09-04","close":225293.75},{"date":"2025-09-05","close":225779.2812},{"date":"2025-09-08","close":225779.2812},{"date":"2025-09-09","close":226264.8438},{"date":"2025-09-10","close":227721.4531},{"date":"2025-09-11","close":230634.75},{"date":"2025-09-12","close":235004.6719},{"date":"2025-09-15","close":235004.6719},{"date":"2025-09-16","close":234033.5781},{"date":"2025-09-17","close":230634.75},{"date":"2025-09-18","close":231120.2969},{"date":"2025-09-19","close":237500.0},{"date":"2025-09-22","close":229178.1094},{"date":"2025-09-23","close":228207.0156},{"date":"2025-09-24","close":226264.8438},{"date":"2025-09-25","close":227235.9219},{"date":"2025-09-26","close":223837.0938},{"date":"2025-09-29","close":226264.8438},{"date":"2025-09-30","close":223837.0938},{"date":"2025-10-01","close":227721.4531},{"date":"2025-10-02","close":227721.4531},{"date":"2025-10-10","close":227235.9219},{"date":"2025-10-13","close":226750.375},{"date":"2025-10-14","close":224808.1875},{"date":"2025-10-15","close":226264.8438},{"date":"2025-10-16","close":223837.0938},{"date":"2025-10-17","close":223351.5312},{"date":"2025-10-20","close":224322.6406},{"date":"2025-10-21","close":223837.0938},{"date":"2025-10-22","close":227235.9219},{"date":"2025-10-23","close":226264.8438},{"date":"2025-10-24","close":225779.2812},{"date":"2025-10-27","close":226264.8438},{"date":"2025-10-28","close":230149.2031},{"date":"2025-10-29","close":226750.375},{"date":"2025-10-30","close":223837.0938},{"date":"2025-10-31","close":222866.0},{"date":"2025-11-03","close":220438.2656},{"date":"2025-11-04","close":223837.0938},{"date":"2025-11-05","close":218496.0781},{"date":"2025-11-06","close":220438.2656},{"date":"2025-11-07","close":218981.625},{"date":"2025-11-10","close":223351.5312},{"date":"2025-11-11","close":222380.4375},{"date":"2025-11-12","close":225779.2812},{"date":"2025-11-13","close":222380.4375},{"date":"2025-11-14","close":219952.7344},{"date":"2025-11-17","close":219952.7344},{"date":"2025-11-18","close":215097.25},{"date":"2025-11-19","close":213640.6094},{"date":"2025-11-20","close":213640.6094},{"date":"2025-11-21","close":211698.4219},{"date":"2025-11-24","close":208299.5938},{"date":"2025-11-25","close":203444.1406},{"date":"2025-11-26","close":205871.8438},{"date":"2025-11-27","close":208035.875},{"date":"2025-11-28","close":204893.8594},{"date":"2025-12-01","close":205871.875},{"date":"2025-12-02","close":204404.8438},{"date":"2025-12-03","close":208805.9062},{"date":"2025-12-04","close":206360.875},{"date":"2025-12-05","close":208316.9062},{"date":"2025-12-08","close":206849.8906},{"date":"2025-12-09","close":204893.8594},{"date":"2025-12-10","close":202448.8125},{"date":"2025-12-11","close":200981.7969},{"date":"2025-12-12","close":204404.8438},{"date":"2025-12-15","close":203915.8438},{"date":"2025-12-16","close":203915.8438},{"date":"2025-12-17","close":204404.8438},{"date":"2025-12-18","close":204404.8438},{"date":"2025-12-19","close":205382.8594},{"date":"2025-12-22","close":206849.8906},{"date":"2025-12-23","close":206360.8594},{"date":"2025-12-24","close":206360.8594},{"date":"2025-12-26","close":205871.875},{"date":"2025-12-29","close":204893.8438},{"date":"2025-12-30","close":203426.8281},{"date":"2026-01-02","close":202448.8281},{"date":"2026-01-05","close":201959.7969},{"date":"2026-01-06","close":200981.7812},{"date":"2026-01-07","close":198536.7656},{"date":"2026-01-08","close":199025.7656},{"date":"2026-01-09","close":202937.8281},{"date":"2026-01-12","close":205382.8594},{"date":"2026-01-13","close":207338.8906},{"date":"2026-01-14","close":208805.9062},{"date":"2026-01-15","close":206849.8906},{"date":"2026-01-16","close":203915.8438},{"date":"2026-01-19","close":204585.0469},{"date":"2026-01-20","close":208316.9062},{"date":"2026-01-21","close":208316.9062},{"date":"2026-01-22","close":210761.9375},{"date":"2026-01-23","close":210761.9375},{"date":"2026-01-26","close":208316.9062},{"date":"2026-01-27","close":209783.9219},{"date":"2026-01-28","close":208316.9062},{"date":"2026-01-29","close":210761.9375},{"date":"2026-01-30","close":208805.9062},{"date":"2026-02-02","close":205871.875},{"date":"2026-02-03","close":207338.8906},{"date":"2026-02-04","close":214673.9688},{"date":"2026-02-05","close":216141.0},{"date":"2026-02-06","close":213695.9688},{"date":"2026-02-09","close":214184.9844},{"date":"2026-02-10","close":223476.1094},{"date":"2026-02-11","close":223476.1094},{"date":"2026-02-12","close":225432.1406},{"date":"2026-02-13","close":217608.0156},{"date":"2026-02-19","close":217608.0156},{"date":"2026-02-20","close":216141.0},{"date":"2026-02-23","close":217119.0156},{"date":"2026-02-24","close":214673.9688},{"date":"2026-02-25","close":214673.9688},{"date":"2026-02-26","close":212704.5},{"date":"2026-02-27","close":210735.0156},{"date":"2026-03-03","close":204334.1875},{"date":"2026-03-04","close":187396.6094},{"date":"2026-03-05","close":194092.8594},{"date":"2026-03-06","close":192911.1562},{"date":"2026-03-09","close":187101.1875},{"date":"2026-03-10","close":191827.9531},{"date":"2026-03-11","close":196062.3438},{"date":"2026-03-12","close":198425.7344},{"date":"2026-03-13","close":196751.6719},{"date":"2026-03-16","close":196259.2969},{"date":"2026-03-17","close":199902.8438},{"date":"2026-03-18","close":200395.2188},{"date":"2026-03-19","close":196948.625},{"date":"2026-03-20","close":208765.5312},{"date":"2026-03-23","close":203841.8281},{"date":"2026-03-24","close":214181.625},{"date":"2026-03-25","close":215658.7344},{"date":"2026-03-26","close":213196.875},{"date":"2026-03-27","close":211227.3906},{"date":"2026-03-30","close":214181.625},{"date":"2026-03-31","close":213196.875},{"date":"2026-04-01","close":216151.0938},{"date":"2026-04-02","close":216643.4844},{"date":"2026-04-03","close":224358.3594},{"date":"2026-04-06","close":229445.1406},{"date":"2026-04-07","close":235353.5938},{"date":"2026-04-08","close":225506.1562},{"date":"2026-04-09","close":228952.75},{"date":"2026-04-10","close":234861.2344},{"date":"2026-04-13","close":236830.7031},{"date":"2026-04-14","close":230922.25},{"date":"2026-04-15","close":229937.5},{"date":"2026-04-16","close":233876.4844},{"date":"2026-04-17","close":233384.1094},{"date":"2026-04-20","close":232891.7344},{"date":"2026-04-21","close":233876.4844},{"date":"2026-04-22","close":230429.8906},{"date":"2026-04-23","close":233876.4844},{"date":"2026-04-24","close":232399.3594},{"date":"2026-04-27","close":230429.8906},{"date":"2026-04-28","close":229445.1406},{"date":"2026-04-29","close":239784.9375},{"date":"2026-04-30","close":242739.1562},{"date":"2026-05-04","close":237323.0781},{"date":"2026-05-06","close":226490.9062},{"date":"2026-05-07","close":227968.0312},{"date":"2026-05-08","close":225506.1562},{"date":"2026-05-11","close":222059.5625},{"date":"2026-05-12","close":209257.8906},{"date":"2026-05-13","close":205318.9375},{"date":"2026-05-14","close":226983.2812},{"date":"2026-05-15","close":225013.7969},{"date":"2026-05-18","close":218120.5938},{"date":"2026-05-19","close":212704.5},{"date":"2026-05-20","close":210735.0156},{"date":"2026-05-21","close":209257.8906},{"date":"2026-05-22","close":211719.7656},{"date":"2026-05-26","close":207780.7812},{"date":"2026-05-27","close":203349.4375},{"date":"2026-05-28","close":202357.4844},{"date":"2026-05-29","close":200373.5938},{"date":"2026-06-01","close":201861.5156},{"date":"2026-06-02","close":199381.6406},{"date":"2026-06-04","close":199381.6406},{"date":"2026-06-05","close":198389.7031},{"date":"2026-06-08","close":194421.9062},{"date":"2026-06-09","close":193826.7344},{"date":"2026-06-10","close":193033.1719},{"date":"2026-06-11","close":193132.375},{"date":"2026-06-12","close":197100.1562},{"date":"2026-06-15","close":200373.5938},{"date":"2026-06-16","close":198885.6719},{"date":"2026-06-17","close":195711.4375},{"date":"2026-06-18","close":191346.8594},{"date":"2026-06-19","close":191743.6406},{"date":"2026-06-22","close":186287.9219},{"date":"2026-06-23","close":184304.0312},{"date":"2026-06-24","close":188470.2188},{"date":"2026-06-25","close":178153.9531},{"date":"2026-06-26","close":176070.8594},{"date":"2026-06-29","close":189858.9375},{"date":"2026-06-30","close":183609.6719},{"date":"2026-07-01","close":186287.9219},{"date":"2026-07-02","close":194719.4844},{"date":"2026-07-03","close":192834.7812},{"date":"2026-07-06","close":197496.9375},{"date":"2026-07-07","close":198885.6719},{"date":"2026-07-08","close":196604.1875},{"date":"2026-07-09","close":189660.5469},{"date":"2026-07-10","close":189462.1562},{"date":"2026-07-13","close":190354.9219},{"date":"2026-07-14","close":184502.4219},{"date":"2026-07-15","close":181129.7969},{"date":"2026-07-16","close":183312.0781},{"date":"2026-07-20","close":182716.9062},{"date":"2026-07-21","close":184700.8125},{"date":"2026-07-22","close":184006.4375},{"date":"2026-07-23","close":188668.6094},{"date":"2026-07-24","close":192537.2031},{"date":"2026-07-27","close":193033.1719},{"date":"2026-07-28","close":185791.9531},{"date":"2026-07-29","close":189065.375},{"date":"2026-07-30","close":187775.8438},{"date":"2026-07-31","close":189858.9375},{"date":"2026-08-03","close":189759.75},{"date":"2026-08-04","close":193529.1562},{"date":"2026-08-05","close":195909.8281},{"date":"2026-08-06","close":201365.5469},{"date":"2026-08-07","close":202853.4688},{"date":"2026-08-10","close":203845.4062},{"date":"2026-08-11","close":186486.3125},{"date":"2026-08-12","close":185395.1719},{"date":"2026-08-13","close":181030.5938},{"date":"2026-08-14","close":183907.25},{"date":"2026-08-18","close":181923.3594},{"date":"2026-08-19","close":178649.9219},{"date":"2026-08-20","close":183312.0781},{"date":"2026-08-21","close":182518.5156},{"date":"2026-08-24","close":188073.4375},{"date":"2026-08-25","close":185593.5625},{"date":"2026-08-26","close":187676.6562},{"date":"2026-08-27","close":184800.0},{"date":"2026-08-28","close":189300.0},{"date":"2026-08-31","close":186500.0},{"date":"2026-09-01","close":185800.0},{"date":"2026-09-02","close":182600.0},{"date":"2026-09-03","close":185900.0},{"date":"2026-09-04","close":183400.0},{"date":"2026-09-07","close":182800.0},{"date":"2026-09-08","close":183000.0},{"date":"2026-09-09","close":181400.0},{"date":"2026-09-10","close":180500.0},{"date":"2026-09-11","close":179700.0},{"date":"2026-09-14","close":180400.0},{"date":"2026-09-15","close":178500.0},{"date":"2026-09-16","close":177300.0},{"date":"2026-09-17","close":177300.0},{"date":"2026-09-18","close":175000.0},{"date":"2026-09-21","close":175400.0},{"date":"2026-09-22","close":174500.0},{"date":"2026-09-23","close":176300.0},{"date":"2026-09-28","close":178800.0},{"date":"2026-09-29","close":179300.0},{"date":"2026-09-30","close":178800.0},{"date":"2026-10-01","close":178100.0},{"date":"2026-10-02","close":179600.0},{"date":"2026-10-06","close":179600.0},{"date":"2026-10-07","close":181700.0},{"date":"2026-10-08","close":182600.0},{"date":"2026-10-12","close":181400.0},{"date":"2026-10-13","close":182200.0},{"date":"2026-10-14","close":181700.0},{"date":"2026-10-15","close":182600.0},{"date":"2026-10-16","close":186500.0},{"date":"2026-10-19","close":185200.0},{"date":"2026-10-20","close":184000.0},{"date":"2026-10-21","close":178000.0},{"date":"2026-10-22","close":171800.0},{"date":"2026-10-23","close":175400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":25462.0,"foreign_net":-26356.0,"institution_net":894.0},{"date":"2026-10-21","retail_net":30539.0,"foreign_net":-25440.0,"institution_net":-5099.0},{"date":"2026-10-20","retail_net":-10828.0,"foreign_net":628.0,"institution_net":10200.0},{"date":"2026-10-19","retail_net":-3583.0,"foreign_net":-10756.0,"institution_net":14339.0},{"date":"2026-10-16","retail_net":-44587.0,"foreign_net":20349.0,"institution_net":24238.0},{"date":"2026-10-15","retail_net":-44998.0,"foreign_net":13712.0,"institution_net":31286.0},{"date":"2026-10-14","retail_net":-6095.0,"foreign_net":3150.0,"institution_net":2945.0},{"date":"2026-10-13","retail_net":-18963.0,"foreign_net":10560.0,"institution_net":8403.0},{"date":"2026-10-12","retail_net":-10405.0,"foreign_net":3851.0,"institution_net":6554.0},{"date":"2026-10-08","retail_net":-32231.0,"foreign_net":28975.0,"institution_net":3256.0},{"date":"2026-10-07","retail_net":-24973.0,"foreign_net":11067.0,"institution_net":13906.0},{"date":"2026-10-06","retail_net":-2992.0,"foreign_net":3591.0,"institution_net":-599.0},{"date":"2026-10-02","retail_net":-4621.0,"foreign_net":2413.0,"institution_net":2208.0},{"date":"2026-10-01","retail_net":-301.0,"foreign_net":-6535.0,"institution_net":6836.0},{"date":"2026-09-30","retail_net":2892.0,"foreign_net":-497.0,"institution_net":-2395.0},{"date":"2026-09-29","retail_net":-5651.0,"foreign_net":3037.0,"institution_net":2614.0},{"date":"2026-09-28","retail_net":-14522.0,"foreign_net":16664.0,"institution_net":-2142.0},{"date":"2026-09-23","retail_net":-14442.0,"foreign_net":3606.0,"institution_net":10836.0},{"date":"2026-09-22","retail_net":23679.0,"foreign_net":-5268.0,"institution_net":-18411.0},{"date":"2026-09-21","retail_net":3110.0,"foreign_net":3735.0,"institution_net":-6845.0},{"date":"2026-09-18","retail_net":27681.0,"foreign_net":-33520.0,"institution_net":5839.0},{"date":"2026-09-17","retail_net":13820.0,"foreign_net":2043.0,"institution_net":-15863.0},{"date":"2026-09-16","retail_net":14200.0,"foreign_net":-10656.0,"institution_net":-3544.0},{"date":"2026-09-15","retail_net":18709.0,"foreign_net":-9513.0,"institution_net":-9196.0},{"date":"2026-09-14","retail_net":-7540.0,"foreign_net":2860.0,"institution_net":4680.0},{"date":"2026-09-11","retail_net":1881.0,"foreign_net":-2650.0,"institution_net":769.0},{"date":"2026-09-10","retail_net":28878.0,"foreign_net":-11895.0,"institution_net":-16983.0},{"date":"2026-09-09","retail_net":27796.0,"foreign_net":-26545.0,"institution_net":-1251.0},{"date":"2026-09-08","retail_net":5078.0,"foreign_net":-6042.0,"institution_net":964.0},{"date":"2026-09-07","retail_net":27642.0,"foreign_net":-20992.0,"institution_net":-6650.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":25462.0,"foreign_net":-26356.0,"institution_net":894.0},"d3":{"retail_net":45173.0,"foreign_net":-51168.0,"institution_net":5995.0},"d7":{"retail_net":-54090.0,"foreign_net":-24713.0,"institution_net":78803.0},"d14":{"retail_net":-148576.0,"foreign_net":29209.0,"institution_net":119367.0},"d30":{"retail_net":4635.0,"foreign_net":-66424.0,"institution_net":61789.0}},"analysis":"최근 5일 외국인 순매수 -4.16만, 기관 순매수 4.46만. 30일 누적: 외국인 -6.64만, 기관 6.18만.","foreign_flow":-41575.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":44572.0},"insider_trades":[],"price_analysis":{"current":173900.0,"low_30d":170000.0,"support":172060.0,"high_30d":190600.0,"change_1d":1.2,"change_7d":-6.0,"change_30d":-4.9,"resistance":188540.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.63,"per":8.06,"quarter":"2024-Q2"},{"pbr":0.5,"per":6.55,"quarter":"2024-Q3"},{"pbr":0.41,"per":10.15,"quarter":"2024-Q4"},{"pbr":0.4,"per":13.55,"quarter":"2025-Q1"},{"pbr":0.42,"per":11.19,"quarter":"2025-Q2"},{"pbr":0.38,"per":14.47,"quarter":"2025-Q3"},{"pbr":0.36,"per":null,"quarter":"2025-Q4"},{"pbr":0.37,"per":null,"quarter":"2026-Q1"},{"pbr":0.32,"per":null,"quarter":"2026-Q2"},{"pbr":0.22,"per":null,"quarter":"현재"}],"timeline":[{"close":366796.2188,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":290178.9688,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":243883.9844,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":238180.2031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":242178.6875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":223837.0938,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":203426.8281,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":213196.875,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":183609.6719,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.42,"pbr_5y_low":0.32,"per_5y_avg":10.66,"per_5y_low":6.55,"current_pbr":0.22,"current_per":null,"pbr_5y_high":0.63,"per_5y_high":14.47,"pbr_5y_median":0.4,"per_5y_median":10.67,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"E-COMMERCE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -258, PBR 0.22x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"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":-0.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":21.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.06,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.63,"per":8.06,"close":366796.2188,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":6.55,"close":290178.9688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.41,"per":10.15,"close":243883.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":13.55,"close":238180.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":11.19,"close":242178.6875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":14.47,"close":223837.0938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.36,"per":null,"close":203426.8281,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.37,"per":null,"close":213196.875,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.32,"per":null,"close":183609.6719,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-257.53,"pbr":null,"per":null,"roa":-0.00012438274927727215,"roe":-0.00032388787574570265,"revenue":7362113166000.0,"market_cap":null,"net_income":-3876905000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21380587061190523,"total_assets":31169153460000.0,"total_equity":11969898506000.0,"profit_margin":-0.0005266022013767018,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":257574531000.0,"operating_margin":0.034986494392607384},{"eps":-34884.0,"pbr":0.55,"per":null,"roa":0.0038626169335472596,"roe":0.009964616731078322,"revenue":7111120321000.0,"market_cap":3628100000000.0,"net_income":119846787000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21918017100585632,"total_assets":31027355045000.0,"total_equity":12027234989000.0,"profit_margin":0.016853432594309777,"dividend_yield":2.49,"fiscal_quarter":"Q1","operating_income":238132400000.0,"operating_margin":0.03348732537920448},{"eps":-53057.18,"pbr":null,"per":null,"roa":-0.026852858455567296,"roe":-0.06914714216340284,"revenue":5457442166000.0,"market_cap":null,"net_income":-798732650000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21574215450879777,"total_assets":29744790534000.0,"total_equity":11551202624000.0,"profit_margin":-0.14635659448232438,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":204832544000.0,"operating_margin":0.037532700809201756},{"eps":7917.6,"pbr":null,"per":null,"roa":0.0038899811474529633,"roe":0.009756553641346364,"revenue":7439500106000.0,"market_cap":null,"net_income":119193056000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21290952583259498,"total_assets":30641036931000.0,"total_equity":12216717130000.0,"profit_margin":0.01602164853843743,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":346503142000.0,"operating_margin":0.046576132409829954},{"eps":13890.82,"pbr":null,"per":null,"roa":0.007050832595713589,"roe":0.017676930697180557,"revenue":7237175773000.0,"market_cap":null,"net_income":209114950000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21613174822084014,"total_assets":29658192442000.0,"total_equity":11829822359000.0,"profit_margin":0.02889455176426043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":353129964000.0,"operating_margin":0.04879389074912828},{"eps":3812.14,"pbr":null,"per":null,"roa":0.0018967318195824599,"roe":0.004687075751119837,"revenue":7208471055000.0,"market_cap":null,"net_income":57388640000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21996928404119118,"total_assets":30256591579000.0,"total_equity":12244018029000.0,"profit_margin":0.007961277719245832,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":333167940000.0,"operating_margin":0.04621894677220147},{"eps":-10152.49,"pbr":null,"per":null,"roa":-0.005069235815601139,"roe":-0.012483878336184084,"revenue":7490168180000.0,"market_cap":null,"net_income":-152837447000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21302440835180286,"total_assets":30149997467000.0,"total_equity":12242785686000.0,"profit_margin":-0.02040507547054838,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":377319765000.0,"operating_margin":0.05037533950272396},{"eps":14097.64,"pbr":null,"per":null,"roa":0.007333001058430247,"roe":0.01770185136701576,"revenue":7414278491000.0,"market_cap":null,"net_income":212228445000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22269753638257286,"total_assets":28941553848000.0,"total_equity":11989053608000.0,"profit_margin":0.028624288291520018,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":416193547000.0,"operating_margin":0.056134059100316575},{"eps":9819.03,"pbr":null,"per":null,"roa":0.004897174709399475,"roe":0.012225755569604922,"revenue":7238674606000.0,"market_cap":null,"net_income":147817432000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2255328530235083,"total_assets":30184226778000.0,"total_equity":12090658214000.0,"profit_margin":0.020420510666065435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":383560174000.0,"operating_margin":0.052987624790051244},{"eps":10271.37,"pbr":null,"per":null,"roa":0.005108934418622897,"roe":0.013104381882481341,"revenue":7215960546000.0,"market_cap":null,"net_income":154627125000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.22344991421742177,"total_assets":30266022683000.0,"total_equity":11799650406000.0,"profit_margin":0.021428488142956097,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":375944152000.0,"operating_margin":0.05209897554226456},{"eps":10092.01,"pbr":null,"per":null,"roa":0.005131581553105629,"roe":0.012897095314707506,"revenue":7289439054000.0,"market_cap":null,"net_income":151927038000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19617981951783803,"total_assets":29606279551000.0,"total_equity":11779942250000.0,"profit_margin":0.020842075346885806,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":298268526000.0,"operating_margin":0.040917898317063016},{"eps":15328.82,"pbr":null,"per":null,"roa":0.007575900171710972,"roe":0.01897264000662802,"revenue":7443449063000.0,"market_cap":null,"net_income":230762965000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21875041304356677,"total_assets":30460138039000.0,"total_equity":12162933831000.0,"profit_margin":0.031002155458694513,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":395977845000.0,"operating_margin":0.05319816682407785}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":45511.23,"per":8.06,"date":"2024-06","close":366796.22,"source":"reported"},{"eps":45511.23,"per":8.08,"date":"2024-07","close":367747.69,"source":"reported"},{"eps":45511.23,"per":6.73,"date":"2024-08","close":306377.06,"source":"reported"},{"eps":44280.05,"per":6.55,"date":"2024-09","close":290178.97,"source":"reported"},{"eps":44280.05,"per":5.92,"date":"2024-10","close":262020.19,"source":"reported"},{"eps":44280.05,"per":5.68,"date":"2024-11","close":251520.27,"source":"reported"},{"eps":24035.55,"per":10.15,"date":"2024-12","close":243883.98,"source":"reported"},{"eps":24035.55,"per":9.61,"date":"2025-01","close":230997.77,"source":"reported"},{"eps":24035.55,"per":9.53,"date":"2025-02","close":229000.84,"source":"reported"},{"eps":17576.32,"per":13.55,"date":"2025-03","close":238180.2,"source":"reported"},{"eps":17576.32,"per":13.14,"date":"2025-04","close":230933.33,"source":"reported"},{"eps":17576.32,"per":12.81,"date":"2025-05","close":225158.09,"source":"reported"},{"eps":21648.11,"per":11.19,"date":"2025-06","close":242178.69,"source":"reported"},{"eps":21648.11,"per":11.21,"date":"2025-07","close":242640.7,"source":"reported"},{"eps":21648.11,"per":10.27,"date":"2025-08","close":222380.44,"source":"reported"},{"eps":15468.07,"per":14.47,"date":"2025-09","close":223837.09,"source":"reported"},{"eps":15468.07,"per":14.41,"date":"2025-10","close":222866.0,"source":"reported"},{"eps":15468.07,"per":13.25,"date":"2025-11","close":204893.86,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.26,"std":2.87,"count":18,"current":13.25,"lower_1sd":7.39,"upper_1sd":13.12},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"CJ제일제당","phase":"above-fold","symbol_resolved":true}