{"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":"2026-10-23T09:37:57.317464+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.9,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-124.1,"direction":"higher_better","percentile":10}],"summary":"매출 -2.9%","percentile":28},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":48.0,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":36}],"summary":"RSI 48","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4,957원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4,957, PBR 0.12x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.62,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.26,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.7,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 1.3x","percentile":25}},"signals":[],"summary":"이마트(139480)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.92조. 현재가 69,500원, 전일 대비 -2.1%, 30일 -8.4%. ROE -0.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.22만, 기관 순매수 22.43만.","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":2.46,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.46%","value_pct":2.46},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":1.26,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":2.46},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-489.7291772642784,"grade":"C","trend":"하락","atr_14":2571.4285714285716,"rsi_14":48.02259887005649,"sma_20":71915.0,"sma_60":74863.33333333333,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.0로 중립 구간입니다. MACD(-489.73)가 시그널선(-738.73)을 상회합니다(골든크로스). 현재가가 SMA20(71915)과 SMA60(74863) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 69493~74337 (현재 위치 0%).","bb_lower":69493.20314642206,"bb_upper":74336.79685357794,"macd_signal":-738.7349954051335},"change_pct":-2.11,"chart_data":[{"date":"2024-10-23","open":59879,"high":60069,"low":58833,"close":59689,"volume":82144,"rsi_14":70.0,"sma_20":60595.0,"sma_60":61236.67,"sma_120":60629.17},{"date":"2024-10-24","open":59784,"high":60069,"low":59118,"close":59784,"volume":49512,"rsi_14":75.29,"sma_20":60695.0,"sma_60":61358.33,"sma_120":60628.33},{"date":"2024-10-25","open":59594,"high":59594,"low":57788,"close":58833,"volume":88880,"rsi_14":71.11,"sma_20":60695.0,"sma_60":61431.67,"sma_120":60619.17},{"date":"2024-10-28","open":58928,"high":61305,"low":58738,"close":60734,"volume":140959,"rsi_14":73.74,"sma_20":60840.0,"sma_60":61546.67,"sma_120":60625.83},{"date":"2024-10-29","open":60734,"high":60734,"low":59784,"close":60354,"volume":63447,"rsi_14":76.84,"sma_20":60975.0,"sma_60":61633.33,"sma_120":60621.67},{"date":"2024-10-30","open":60354,"high":62255,"low":60164,"close":61685,"volume":176940,"rsi_14":79.05,"sma_20":61140.0,"sma_60":61743.33,"sma_120":60631.67},{"date":"2024-10-31","open":61400,"high":62065,"low":60449,"close":62065,"volume":86274,"rsi_14":78.85,"sma_20":61445.0,"sma_60":61871.67,"sma_120":60650.83},{"date":"2024-11-01","open":61590,"high":61590,"low":60544,"close":60734,"volume":80171,"rsi_14":66.36,"sma_20":61710.0,"sma_60":61930.0,"sma_120":60653.33},{"date":"2024-11-04","open":60734,"high":61305,"low":60069,"close":61114,"volume":58325,"rsi_14":67.57,"sma_20":62020.0,"sma_60":61958.33,"sma_120":60655.0},{"date":"2024-11-05","open":60544,"high":61875,"low":60544,"close":61114,"volume":76516,"rsi_14":68.81,"sma_20":62275.0,"sma_60":62001.67,"sma_120":60653.33},{"date":"2024-11-06","open":61114,"high":61305,"low":59594,"close":60069,"volume":75055,"rsi_14":52.13,"sma_20":62515.0,"sma_60":62110.0,"sma_120":60647.5},{"date":"2024-11-07","open":59784,"high":60164,"low":58738,"close":59879,"volume":83331,"rsi_14":51.58,"sma_20":62725.0,"sma_60":62206.67,"sma_120":60633.33},{"date":"2024-11-08","open":60259,"high":60354,"low":57693,"close":57883,"volume":123411,"rsi_14":44.14,"sma_20":62805.0,"sma_60":62218.33,"sma_120":60613.33},{"date":"2024-11-11","open":57693,"high":57788,"low":56267,"close":56647,"volume":110688,"rsi_14":37.5,"sma_20":62765.0,"sma_60":62223.33,"sma_120":60582.5},{"date":"2024-11-12","open":56172,"high":56552,"low":54746,"close":55032,"volume":148619,"rsi_14":31.85,"sma_20":62640.0,"sma_60":62195.0,"sma_120":60520.83},{"date":"2024-11-13","open":54936,"high":55127,"low":53891,"close":54366,"volume":102972,"rsi_14":29.79,"sma_20":62490.0,"sma_60":62135.0,"sma_120":60451.67},{"date":"2024-11-14","open":55697,"high":58073,"low":55317,"close":57503,"volume":264386,"rsi_14":45.73,"sma_20":62375.0,"sma_60":62148.33,"sma_120":60430.83},{"date":"2024-11-15","open":58073,"high":59214,"low":57027,"close":58548,"volume":131689,"rsi_14":42.58,"sma_20":62320.0,"sma_60":62145.0,"sma_120":60425.0},{"date":"2024-11-18","open":58168,"high":60354,"low":58168,"close":59309,"volume":119227,"rsi_14":46.54,"sma_20":62330.0,"sma_60":62180.0,"sma_120":60420.83},{"date":"2024-11-19","open":58928,"high":60164,"low":58833,"close":59594,"volume":85467,"rsi_14":42.57,"sma_20":62335.0,"sma_60":62191.67,"sma_120":60425.83},{"date":"2024-11-20","open":59023,"high":59974,"low":58928,"close":59309,"volume":52733,"rsi_14":40.14,"sma_20":62315.0,"sma_60":62206.67,"sma_120":60434.17},{"date":"2024-11-21","open":59594,"high":60259,"low":58833,"close":59499,"volume":82280,"rsi_14":45.19,"sma_20":62300.0,"sma_60":62210.0,"sma_120":60436.67},{"date":"2024-11-22","open":59974,"high":59974,"low":58453,"close":58833,"volume":46469,"rsi_14":41.3,"sma_20":62300.0,"sma_60":62195.0,"sma_120":60428.33},{"date":"2024-11-25","open":59118,"high":60734,"low":59118,"close":60354,"volume":129308,"rsi_14":47.4,"sma_20":62280.0,"sma_60":62200.0,"sma_120":60445.0},{"date":"2024-11-26","open":59879,"high":61114,"low":59879,"close":61019,"volume":92655,"rsi_14":53.33,"sma_20":62315.0,"sma_60":62206.67,"sma_120":60473.33},{"date":"2024-11-27","open":60639,"high":61685,"low":60449,"close":61400,"volume":86944,"rsi_14":55.26,"sma_20":62300.0,"sma_60":62201.67,"sma_120":60500.83},{"date":"2024-11-28","open":61685,"high":61970,"low":61019,"close":61209,"volume":82069,"rsi_14":63.16,"sma_20":62255.0,"sma_60":62208.33,"sma_120":60525.83},{"date":"2024-11-29","open":61685,"high":61685,"low":60164,"close":61114,"volume":73655,"rsi_14":69.42,"sma_20":62275.0,"sma_60":62211.67,"sma_120":60556.67},{"date":"2024-12-02","open":61590,"high":61590,"low":58453,"close":59499,"volume":110864,"rsi_14":69.42,"sma_20":62190.0,"sma_60":62193.33,"sma_120":60576.67},{"date":"2024-12-03","open":59784,"high":63491,"low":59784,"close":63491,"volume":339738,"rsi_14":80.77,"sma_20":62315.0,"sma_60":62258.33,"sma_120":60634.17},{"date":"2024-12-04","open":62160,"high":62825,"low":60924,"close":62065,"volume":171047,"rsi_14":67.39,"sma_20":62420.0,"sma_60":62266.67,"sma_120":60686.67},{"date":"2024-12-05","open":62445,"high":62540,"low":60639,"close":60734,"volume":95734,"rsi_14":58.16,"sma_20":62465.0,"sma_60":62276.67,"sma_120":60726.67},{"date":"2024-12-06","open":60829,"high":61495,"low":59309,"close":60354,"volume":96973,"rsi_14":54.01,"sma_20":62595.0,"sma_60":62246.67,"sma_120":60768.33},{"date":"2024-12-09","open":59879,"high":59879,"low":57313,"close":57788,"volume":107537,"rsi_14":44.1,"sma_20":62655.0,"sma_60":62205.0,"sma_120":60790.0},{"date":"2024-12-10","open":57788,"high":58833,"low":57693,"close":57883,"volume":86454,"rsi_14":45.28,"sma_20":62805.0,"sma_60":62140.0,"sma_120":60813.33},{"date":"2024-12-11","open":58263,"high":61780,"low":58263,"close":61780,"volume":178265,"rsi_14":56.06,"sma_20":63195.0,"sma_60":62153.33,"sma_120":60870.0},{"date":"2024-12-12","open":61400,"high":62065,"low":60164,"close":60639,"volume":128874,"rsi_14":54.68,"sma_20":63360.0,"sma_60":62128.33,"sma_120":60924.17},{"date":"2024-12-13","open":60734,"high":61495,"low":60164,"close":61209,"volume":102273,"rsi_14":52.33,"sma_20":63500.0,"sma_60":62143.33,"sma_120":60986.67},{"date":"2024-12-16","open":61495,"high":61590,"low":59974,"close":60829,"volume":75587,"rsi_14":49.47,"sma_20":63580.0,"sma_60":62140.0,"sma_120":61040.83},{"date":"2024-12-17","open":60829,"high":61780,"low":59689,"close":59784,"volume":105687,"rsi_14":45.69,"sma_20":63590.0,"sma_60":62156.67,"sma_120":61087.5},{"date":"2024-12-18","open":61590,"high":62635,"low":60354,"close":61970,"volume":170054,"rsi_14":51.83,"sma_20":63730.0,"sma_60":62213.33,"sma_120":61161.67},{"date":"2024-12-19","open":60734,"high":61590,"low":60354,"close":60829,"volume":98753,"rsi_14":49.34,"sma_20":63800.0,"sma_60":62265.0,"sma_120":61225.83},{"date":"2024-12-20","open":61305,"high":63681,"low":60734,"close":62540,"volume":318043,"rsi_14":56.96,"sma_20":63995.0,"sma_60":62330.0,"sma_120":61311.67},{"date":"2024-12-23","open":66912,"high":67007,"low":63776,"close":66152,"volume":904388,"rsi_14":56.19,"sma_20":64300.0,"sma_60":62473.33,"sma_120":61427.5},{"date":"2024-12-24","open":65296,"high":68148,"low":64726,"close":68053,"volume":502964,"rsi_14":63.64,"sma_20":64670.0,"sma_60":62653.33,"sma_120":61553.33},{"date":"2024-12-26","open":68053,"high":71760,"low":66437,"close":71760,"volume":782258,"rsi_14":72.66,"sma_20":65215.0,"sma_60":62885.0,"sma_120":61701.67},{"date":"2024-12-27","open":72235,"high":72330,"low":63681,"close":64726,"volume":1538193,"rsi_14":57.06,"sma_20":65400.0,"sma_60":63033.33,"sma_120":61783.33},{"date":"2024-12-30","open":63681,"high":64631,"low":60259,"close":60259,"volume":638631,"rsi_14":53.76,"sma_20":65355.0,"sma_60":63113.33,"sma_120":61831.67},{"date":"2025-01-02","open":60354,"high":60639,"low":58738,"close":59023,"volume":254588,"rsi_14":51.68,"sma_20":65330.0,"sma_60":63180.0,"sma_120":61867.5},{"date":"2025-01-03","open":58928,"high":60449,"low":58928,"close":59594,"volume":232140,"rsi_14":46.44,"sma_20":65125.0,"sma_60":63238.33,"sma_120":61919.17},{"date":"2025-01-06","open":59879,"high":60164,"low":59118,"close":59689,"volume":171982,"rsi_14":48.4,"sma_20":65000.0,"sma_60":63311.67,"sma_120":61960.83},{"date":"2025-01-07","open":59784,"high":62160,"low":59784,"close":62160,"volume":278670,"rsi_14":51.51,"sma_20":65075.0,"sma_60":63421.67,"sma_120":62027.5},{"date":"2025-01-08","open":62160,"high":64251,"low":61495,"close":63015,"volume":285897,"rsi_14":53.41,"sma_20":65215.0,"sma_60":63538.33,"sma_120":62099.17},{"date":"2025-01-09","open":63491,"high":63491,"low":60829,"close":60829,"volume":234687,"rsi_14":51.58,"sma_20":65375.0,"sma_60":63598.33,"sma_120":62147.5},{"date":"2025-01-10","open":60734,"high":61590,"low":59689,"close":61590,"volume":259607,"rsi_14":49.4,"sma_20":65570.0,"sma_60":63671.67,"sma_120":62201.67},{"date":"2025-01-13","open":64631,"high":65772,"low":62540,"close":62920,"volume":472216,"rsi_14":53.27,"sma_20":65630.0,"sma_60":63771.67,"sma_120":62273.33},{"date":"2025-01-14","open":61875,"high":63110,"low":61590,"close":62540,"volume":139276,"rsi_14":50.0,"sma_20":65730.0,"sma_60":63821.67,"sma_120":62349.17},{"date":"2025-01-15","open":62635,"high":63396,"low":62255,"close":62635,"volume":132015,"rsi_14":43.51,"sma_20":65805.0,"sma_60":63875.0,"sma_120":62418.33},{"date":"2025-01-16","open":62825,"high":63491,"low":62635,"close":63301,"volume":129293,"rsi_14":40.81,"sma_20":65935.0,"sma_60":63948.33,"sma_120":62493.33},{"date":"2025-01-17","open":63301,"high":63681,"low":62540,"close":62635,"volume":110811,"rsi_14":30.0,"sma_20":66085.0,"sma_60":64003.33,"sma_120":62567.5},{"date":"2025-01-20","open":63396,"high":64441,"low":63015,"close":63110,"volume":135594,"rsi_14":45.03,"sma_20":66145.0,"sma_60":64063.33,"sma_120":62650.0},{"date":"2025-01-21","open":63205,"high":63396,"low":61305,"close":62255,"volume":112256,"rsi_14":57.89,"sma_20":66220.0,"sma_60":64106.67,"sma_120":62732.5},{"date":"2025-01-22","open":62730,"high":63205,"low":61780,"close":61780,"volume":147105,"rsi_14":61.6,"sma_20":66180.0,"sma_60":64158.33,"sma_120":62795.0},{"date":"2025-01-23","open":61780,"high":61875,"low":60164,"close":60259,"volume":154770,"rsi_14":52.59,"sma_20":65870.0,"sma_60":64150.0,"sma_120":62848.33},{"date":"2025-01-24","open":60544,"high":60829,"low":59974,"close":60164,"volume":132355,"rsi_14":51.85,"sma_20":65455.0,"sma_60":64146.67,"sma_120":62890.0},{"date":"2025-01-31","open":60734,"high":61495,"low":60354,"close":61305,"volume":101342,"rsi_14":46.28,"sma_20":64905.0,"sma_60":64140.0,"sma_120":62941.67},{"date":"2025-02-03","open":60069,"high":60734,"low":58738,"close":59214,"volume":131921,"rsi_14":35.07,"sma_20":64615.0,"sma_60":64090.0,"sma_120":62980.83},{"date":"2025-02-04","open":59499,"high":61019,"low":59404,"close":61019,"volume":96102,"rsi_14":50.77,"sma_20":64655.0,"sma_60":64095.0,"sma_120":63012.5},{"date":"2025-02-05","open":60829,"high":61305,"low":59784,"close":59879,"volume":89980,"rsi_14":43.28,"sma_20":64700.0,"sma_60":64073.33,"sma_120":63015.83},{"date":"2025-02-06","open":59974,"high":61305,"low":59879,"close":61114,"volume":108383,"rsi_14":42.86,"sma_20":64780.0,"sma_60":64073.33,"sma_120":63037.5},{"date":"2025-02-07","open":60639,"high":61114,"low":59974,"close":60164,"volume":71592,"rsi_14":41.01,"sma_20":64805.0,"sma_60":64075.0,"sma_120":63092.5},{"date":"2025-02-10","open":60164,"high":60164,"low":59309,"close":59499,"volume":84519,"rsi_14":38.62,"sma_20":64665.0,"sma_60":64068.33,"sma_120":63137.5},{"date":"2025-02-11","open":59594,"high":64156,"low":58738,"close":63966,"volume":3157334,"rsi_14":51.89,"sma_20":64715.0,"sma_60":64175.0,"sma_120":63196.67},{"date":"2025-02-12","open":64441,"high":66627,"low":64061,"close":65677,"volume":518815,"rsi_14":58.16,"sma_20":64970.0,"sma_60":64333.33,"sma_120":63278.33},{"date":"2025-02-13","open":65772,"high":66152,"low":64156,"close":66152,"volume":230424,"rsi_14":58.16,"sma_20":65210.0,"sma_60":64528.33,"sma_120":63361.67},{"date":"2025-02-14","open":66057,"high":69478,"low":66057,"close":67958,"volume":426791,"rsi_14":64.56,"sma_20":65475.0,"sma_60":64766.67,"sma_120":63450.83},{"date":"2025-02-17","open":69003,"high":69193,"low":67578,"close":68338,"volume":143611,"rsi_14":66.83,"sma_20":65780.0,"sma_60":64956.67,"sma_120":63552.5},{"date":"2025-02-18","open":68243,"high":69003,"low":67102,"close":69003,"volume":169846,"rsi_14":73.47,"sma_20":66115.0,"sma_60":65140.0,"sma_120":63642.5},{"date":"2025-02-19","open":69003,"high":70619,"low":68528,"close":69478,"volume":244102,"rsi_14":74.5,"sma_20":66440.0,"sma_60":65318.33,"sma_120":63749.17},{"date":"2025-02-20","open":68813,"high":71855,"low":68433,"close":71379,"volume":311903,"rsi_14":75.48,"sma_20":66900.0,"sma_60":65525.0,"sma_120":63858.33},{"date":"2025-02-21","open":71379,"high":74611,"low":70904,"close":74231,"volume":464248,"rsi_14":86.57,"sma_20":67485.0,"sma_60":65786.67,"sma_120":63996.67},{"date":"2025-02-24","open":73660,"high":74421,"low":72330,"close":72805,"volume":204888,"rsi_14":79.25,"sma_20":68040.0,"sma_60":66020.0,"sma_120":64115.0},{"date":"2025-02-25","open":72520,"high":73185,"low":71760,"close":72805,"volume":177377,"rsi_14":84.0,"sma_20":68620.0,"sma_60":66265.0,"sma_120":64230.0},{"date":"2025-02-26","open":72805,"high":73660,"low":70334,"close":71474,"volume":193609,"rsi_14":77.11,"sma_20":69210.0,"sma_60":66460.0,"sma_120":64330.0},{"date":"2025-02-27","open":71760,"high":73756,"low":70809,"close":73470,"volume":206287,"rsi_14":83.02,"sma_20":69910.0,"sma_60":66678.33,"sma_120":64442.5},{"date":"2025-02-28","open":72805,"high":73660,"low":71760,"close":72330,"volume":174921,"rsi_14":81.11,"sma_20":70490.0,"sma_60":66870.0,"sma_120":64535.83},{"date":"2025-03-04","open":71760,"high":74421,"low":70429,"close":72235,"volume":226968,"rsi_14":75.44,"sma_20":71175.0,"sma_60":67063.33,"sma_120":64635.83},{"date":"2025-03-05","open":72710,"high":76702,"low":72615,"close":76322,"volume":609584,"rsi_14":78.57,"sma_20":71980.0,"sma_60":67330.0,"sma_120":64770.83},{"date":"2025-03-06","open":76987,"high":79838,"low":76892,"close":79078,"volume":541664,"rsi_14":80.91,"sma_20":72990.0,"sma_60":67673.33,"sma_120":64933.33},{"date":"2025-03-07","open":80409,"high":83545,"low":80314,"close":81359,"volume":704585,"rsi_14":81.33,"sma_20":74055.0,"sma_60":67986.67,"sma_120":65122.5},{"date":"2025-03-10","open":81834,"high":83355,"low":80029,"close":80409,"volume":217745,"rsi_14":77.49,"sma_20":75120.0,"sma_60":68308.33,"sma_120":65287.5},{"date":"2025-03-11","open":78603,"high":81359,"low":78413,"close":79458,"volume":243864,"rsi_14":73.5,"sma_20":76170.0,"sma_60":68636.67,"sma_120":65456.67},{"date":"2025-03-12","open":79173,"high":81549,"low":76797,"close":78223,"volume":320355,"rsi_14":69.01,"sma_20":76920.0,"sma_60":68950.0,"sma_120":65598.33},{"date":"2025-03-13","open":78318,"high":80314,"low":77843,"close":79078,"volume":265135,"rsi_14":67.53,"sma_20":77625.0,"sma_60":69323.33,"sma_120":65764.17},{"date":"2025-03-14","open":80409,"high":80789,"low":78793,"close":79934,"volume":110458,"rsi_14":64.29,"sma_20":78350.0,"sma_60":69710.0,"sma_120":65925.0},{"date":"2025-03-17","open":80124,"high":80504,"low":77272,"close":78793,"volume":229208,"rsi_14":65.22,"sma_20":78920.0,"sma_60":70008.33,"sma_120":66080.83},{"date":"2025-03-18","open":78888,"high":79268,"low":76227,"close":76417,"volume":165855,"rsi_14":58.19,"sma_20":79345.0,"sma_60":70285.0,"sma_120":66206.67},{"date":"2025-03-19","open":76322,"high":76987,"low":71284,"close":74136,"volume":295394,"rsi_14":55.79,"sma_20":79615.0,"sma_60":70511.67,"sma_120":66327.5},{"date":"2025-03-20","open":74896,"high":77177,"low":74421,"close":74991,"volume":168480,"rsi_14":53.48,"sma_20":79905.0,"sma_60":70760.0,"sma_120":66450.0},{"date":"2025-03-21","open":76322,"high":80884,"low":76322,"close":79553,"volume":381304,"rsi_14":64.29,"sma_20":80335.0,"sma_60":71106.67,"sma_120":66631.67},{"date":"2025-03-24","open":79268,"high":79838,"low":78033,"close":78508,"volume":92211,"rsi_14":61.96,"sma_20":80560.0,"sma_60":71396.67,"sma_120":66805.0},{"date":"2025-03-25","open":78128,"high":78793,"low":75752,"close":76417,"volume":138417,"rsi_14":50.2,"sma_20":80750.0,"sma_60":71670.0,"sma_120":66967.5},{"date":"2025-03-26","open":76892,"high":78128,"low":76132,"close":76322,"volume":74355,"rsi_14":43.61,"sma_20":80935.0,"sma_60":71911.67,"sma_120":67120.83},{"date":"2025-03-27","open":76037,"high":79648,"low":75942,"close":77747,"volume":178408,"rsi_14":41.28,"sma_20":81265.0,"sma_60":72115.0,"sma_120":67294.17},{"date":"2025-03-28","open":77843,"high":79363,"low":76987,"close":77272,"volume":125847,"rsi_14":42.25,"sma_20":81465.0,"sma_60":72276.67,"sma_120":67465.0},{"date":"2025-03-31","open":76607,"high":77272,"low":74326,"close":77082,"volume":174463,"rsi_14":43.9,"sma_20":81715.0,"sma_60":72370.0,"sma_120":67627.5},{"date":"2025-04-01","open":77667,"high":79616,"low":77277,"close":78154,"volume":114010,"rsi_14":44.78,"sma_20":81925.0,"sma_60":72571.67,"sma_120":67802.5},{"date":"2025-04-02","open":78641,"high":81370,"low":78641,"close":80201,"volume":173906,"rsi_14":47.89,"sma_20":82025.0,"sma_60":72886.67,"sma_120":68000.0},{"date":"2025-04-03","open":78544,"high":81857,"low":78154,"close":80493,"volume":201493,"rsi_14":46.38,"sma_20":81995.0,"sma_60":73228.33,"sma_120":68204.17},{"date":"2025-04-04","open":80006,"high":86242,"low":79616,"close":86145,"volume":400501,"rsi_14":60.87,"sma_20":82135.0,"sma_60":73656.67,"sma_120":68447.5},{"date":"2025-04-07","open":84878,"high":86535,"low":82247,"close":83806,"volume":342965,"rsi_14":61.11,"sma_20":82205.0,"sma_60":74043.33,"sma_120":68677.5},{"date":"2025-04-08","open":84293,"high":84878,"low":82442,"close":83611,"volume":188483,"rsi_14":66.96,"sma_20":82315.0,"sma_60":74383.33,"sma_120":68902.5},{"date":"2025-04-09","open":83806,"high":84098,"low":78739,"close":79129,"volume":196818,"rsi_14":54.31,"sma_20":82260.0,"sma_60":74631.67,"sma_120":69085.0},{"date":"2025-04-10","open":81370,"high":83124,"low":79323,"close":82149,"volume":298778,"rsi_14":51.2,"sma_20":82315.0,"sma_60":74970.0,"sma_120":69284.17},{"date":"2025-04-11","open":82149,"high":84683,"low":81955,"close":84196,"volume":164430,"rsi_14":57.31,"sma_20":82430.0,"sma_60":75330.0,"sma_120":69500.83},{"date":"2025-04-14","open":83904,"high":84781,"low":82539,"close":83904,"volume":114390,"rsi_14":61.83,"sma_20":82590.0,"sma_60":75661.67,"sma_120":69716.67},{"date":"2025-04-15","open":84001,"high":86145,"low":84001,"close":85268,"volume":129310,"rsi_14":64.17,"sma_20":82945.0,"sma_60":76023.33,"sma_120":69922.5},{"date":"2025-04-16","open":85365,"high":85463,"low":82929,"close":83904,"volume":155413,"rsi_14":58.5,"sma_20":83350.0,"sma_60":76360.0,"sma_120":70117.5},{"date":"2025-04-17","open":84001,"high":86047,"low":82832,"close":84586,"volume":94477,"rsi_14":60.78,"sma_20":83745.0,"sma_60":76696.67,"sma_120":70322.5},{"date":"2025-04-18","open":84781,"high":86242,"low":84196,"close":85365,"volume":94206,"rsi_14":62.45,"sma_20":83940.0,"sma_60":77058.33,"sma_120":70530.83},{"date":"2025-04-21","open":86047,"high":86340,"low":84976,"close":86242,"volume":80277,"rsi_14":65.9,"sma_20":84235.0,"sma_60":77426.67,"sma_120":70745.0},{"date":"2025-04-22","open":86535,"high":88386,"low":85073,"close":86047,"volume":202672,"rsi_14":62.4,"sma_20":84630.0,"sma_60":77806.67,"sma_120":70956.67},{"date":"2025-04-23","open":86632,"high":87119,"low":83514,"close":84196,"volume":173418,"rsi_14":57.36,"sma_20":84935.0,"sma_60":78163.33,"sma_120":71160.83},{"date":"2025-04-24","open":84878,"high":87704,"low":84488,"close":87217,"volume":228741,"rsi_14":52.38,"sma_20":85320.0,"sma_60":78598.33,"sma_120":71374.17},{"date":"2025-04-25","open":87607,"high":90238,"low":87412,"close":88971,"volume":221856,"rsi_14":61.78,"sma_20":85820.0,"sma_60":79065.0,"sma_120":71605.83},{"date":"2025-04-28","open":89361,"high":89945,"low":87607,"close":88679,"volume":148315,"rsi_14":61.5,"sma_20":86315.0,"sma_60":79506.67,"sma_120":71823.33},{"date":"2025-04-29","open":89263,"high":89653,"low":87217,"close":88386,"volume":129214,"rsi_14":75.96,"sma_20":86840.0,"sma_60":79980.0,"sma_120":72035.0},{"date":"2025-04-30","open":88386,"high":89458,"low":87509,"close":89361,"volume":102034,"rsi_14":72.84,"sma_20":87310.0,"sma_60":80438.33,"sma_120":72266.67},{"date":"2025-05-02","open":88484,"high":89458,"low":87022,"close":87704,"volume":95902,"rsi_14":61.39,"sma_20":87680.0,"sma_60":80888.33,"sma_120":72480.83},{"date":"2025-05-07","open":88581,"high":89263,"low":87217,"close":87996,"volume":102648,"rsi_14":63.29,"sma_20":87775.0,"sma_60":81321.67,"sma_120":72697.5},{"date":"2025-05-08","open":87607,"high":89556,"low":86924,"close":88191,"volume":140786,"rsi_14":60.27,"sma_20":88000.0,"sma_60":81775.0,"sma_120":72925.0},{"date":"2025-05-09","open":88484,"high":91602,"low":87217,"close":91115,"volume":181865,"rsi_14":72.84,"sma_20":88385.0,"sma_60":82290.0,"sma_120":73179.17},{"date":"2025-05-12","open":91602,"high":92674,"low":83806,"close":84391,"volume":542170,"rsi_14":49.55,"sma_20":88655.0,"sma_60":82611.67,"sma_120":73393.33},{"date":"2025-05-13","open":84391,"high":85073,"low":81272,"close":82637,"volume":409310,"rsi_14":44.02,"sma_20":88680.0,"sma_60":82873.33,"sma_120":73603.33},{"date":"2025-05-14","open":82637,"high":82929,"low":80103,"close":80688,"volume":362807,"rsi_14":38.37,"sma_20":88500.0,"sma_60":83093.33,"sma_120":73810.83},{"date":"2025-05-15","open":81078,"high":84488,"low":80883,"close":84098,"volume":302512,"rsi_14":46.4,"sma_20":88510.0,"sma_60":83340.0,"sma_120":74053.33},{"date":"2025-05-16","open":84293,"high":84293,"low":81370,"close":82344,"volume":175236,"rsi_14":46.57,"sma_20":88360.0,"sma_60":83550.0,"sma_120":74253.33},{"date":"2025-05-19","open":82247,"high":83221,"low":81078,"close":81662,"volume":139300,"rsi_14":38.74,"sma_20":88245.0,"sma_60":83736.67,"sma_120":74438.33},{"date":"2025-05-20","open":82637,"high":85073,"low":82052,"close":84488,"volume":246552,"rsi_14":41.29,"sma_20":88240.0,"sma_60":83963.33,"sma_120":74640.83},{"date":"2025-05-21","open":84976,"high":84976,"low":82929,"close":83709,"volume":122703,"rsi_14":40.52,"sma_20":88155.0,"sma_60":84143.33,"sma_120":74834.17},{"date":"2025-05-22","open":83124,"high":85755,"low":82637,"close":85073,"volume":240491,"rsi_14":43.93,"sma_20":88095.0,"sma_60":84296.67,"sma_120":75041.67},{"date":"2025-05-23","open":84391,"high":85560,"low":83611,"close":84293,"volume":115729,"rsi_14":40.65,"sma_20":88005.0,"sma_60":84461.67,"sma_120":75240.83},{"date":"2025-05-26","open":84781,"high":85268,"low":82637,"close":85268,"volume":104056,"rsi_14":45.39,"sma_20":88060.0,"sma_60":84643.33,"sma_120":75454.17},{"date":"2025-05-27","open":84488,"high":85365,"low":84001,"close":85268,"volume":102979,"rsi_14":44.78,"sma_20":87960.0,"sma_60":84848.33,"sma_120":75654.17},{"date":"2025-05-28","open":84781,"high":85950,"low":84391,"close":85365,"volume":127083,"rsi_14":44.57,"sma_20":87775.0,"sma_60":85020.0,"sma_120":75849.17},{"date":"2025-05-29","open":85853,"high":88873,"low":84586,"close":88873,"volume":184919,"rsi_14":45.79,"sma_20":87785.0,"sma_60":85271.67,"sma_120":76070.83},{"date":"2025-05-30","open":88094,"high":90140,"low":88094,"close":88971,"volume":124299,"rsi_14":61.46,"sma_20":87815.0,"sma_60":85526.67,"sma_120":76295.0},{"date":"2025-06-02","open":88191,"high":88873,"low":79421,"close":82442,"volume":384728,"rsi_14":49.61,"sma_20":87460.0,"sma_60":85598.33,"sma_120":76464.17},{"date":"2025-06-04","open":83124,"high":85560,"low":81565,"close":85170,"volume":192828,"rsi_14":58.78,"sma_20":87330.0,"sma_60":85668.33,"sma_120":76670.83},{"date":"2025-06-05","open":84976,"high":86242,"low":83611,"close":84586,"volume":187309,"rsi_14":51.07,"sma_20":87155.0,"sma_60":85688.33,"sma_120":76837.5},{"date":"2025-06-09","open":84488,"high":88484,"low":84488,"close":88289,"volume":222736,"rsi_14":62.06,"sma_20":87160.0,"sma_60":85788.33,"sma_120":77048.33},{"date":"2025-06-10","open":85658,"high":85658,"low":80006,"close":80980,"volume":896091,"rsi_14":48.91,"sma_20":86640.0,"sma_60":85780.0,"sma_120":77208.33},{"date":"2025-06-11","open":82344,"high":82929,"low":81565,"close":82149,"volume":288576,"rsi_14":46.05,"sma_20":86525.0,"sma_60":85813.33,"sma_120":77381.67},{"date":"2025-06-12","open":82149,"high":82734,"low":81175,"close":81857,"volume":265001,"rsi_14":46.82,"sma_20":86485.0,"sma_60":85826.67,"sma_120":77575.0},{"date":"2025-06-13","open":81370,"high":81662,"low":80395,"close":80980,"volume":196825,"rsi_14":42.86,"sma_20":86500.0,"sma_60":85810.0,"sma_120":77760.0},{"date":"2025-06-16","open":80493,"high":80883,"low":79323,"close":80006,"volume":229888,"rsi_14":42.57,"sma_20":86290.0,"sma_60":85796.67,"sma_120":77902.5},{"date":"2025-06-17","open":80006,"high":80688,"low":78836,"close":79421,"volume":184756,"rsi_14":39.73,"sma_20":86140.0,"sma_60":85815.0,"sma_120":78050.0},{"date":"2025-06-18","open":78836,"high":81175,"low":78739,"close":80006,"volume":182621,"rsi_14":40.94,"sma_20":86055.0,"sma_60":85883.33,"sma_120":78197.5},{"date":"2025-06-19","open":80785,"high":82442,"low":80006,"close":80493,"volume":193007,"rsi_14":41.72,"sma_20":85850.0,"sma_60":85945.0,"sma_120":78352.5},{"date":"2025-06-20","open":80590,"high":83806,"low":80201,"close":82539,"volume":299103,"rsi_14":38.68,"sma_20":85790.0,"sma_60":85961.67,"sma_120":78534.17},{"date":"2025-06-23","open":81565,"high":81760,"low":80688,"close":81662,"volume":149260,"rsi_14":37.29,"sma_20":85615.0,"sma_60":85981.67,"sma_120":78689.17},{"date":"2025-06-24","open":82442,"high":84586,"low":82344,"close":84391,"volume":223786,"rsi_14":53.91,"sma_20":85620.0,"sma_60":86085.0,"sma_120":78877.5},{"date":"2025-06-25","open":84196,"high":85463,"low":82637,"close":84781,"volume":176853,"rsi_14":49.14,"sma_20":85595.0,"sma_60":86196.67,"sma_120":79054.17},{"date":"2025-06-26","open":84586,"high":85073,"low":82637,"close":84781,"volume":133161,"rsi_14":50.44,"sma_20":85570.0,"sma_60":86283.33,"sma_120":79199.17},{"date":"2025-06-27","open":84781,"high":84976,"low":82637,"close":83514,"volume":111452,"rsi_14":37.81,"sma_20":85475.0,"sma_60":86356.67,"sma_120":79316.67},{"date":"2025-06-30","open":83709,"high":84976,"low":81857,"close":83221,"volume":210725,"rsi_14":58.91,"sma_20":85185.0,"sma_60":86428.33,"sma_120":79399.17},{"date":"2025-07-01","open":83611,"high":93259,"low":83611,"close":92674,"volume":635412,"rsi_14":75.23,"sma_20":85375.0,"sma_60":86676.67,"sma_120":79624.17},{"date":"2025-07-02","open":91017,"high":92089,"low":88289,"close":91699,"volume":238304,"rsi_14":72.85,"sma_20":85850.0,"sma_60":86873.33,"sma_120":79880.0},{"date":"2025-07-03","open":91115,"high":91699,"low":88873,"close":91310,"volume":197211,"rsi_14":74.54,"sma_20":86165.0,"sma_60":87058.33,"sma_120":80143.33},{"date":"2025-07-04","open":92284,"high":92284,"low":87996,"close":88386,"volume":188785,"rsi_14":68.22,"sma_20":86360.0,"sma_60":87096.67,"sma_120":80376.67},{"date":"2025-07-07","open":88776,"high":91797,"low":88386,"close":90530,"volume":136400,"rsi_14":72.62,"sma_20":86475.0,"sma_60":87211.67,"sma_120":80627.5},{"date":"2025-07-08","open":91115,"high":91992,"low":90140,"close":91894,"volume":144712,"rsi_14":73.46,"sma_20":87035.0,"sma_60":87353.33,"sma_120":80868.33},{"date":"2025-07-09","open":93064,"high":99203,"low":92577,"close":96767,"volume":535820,"rsi_14":77.38,"sma_20":87785.0,"sma_60":87655.0,"sma_120":81143.33},{"date":"2025-07-10","open":98131,"high":98131,"low":95305,"close":95890,"volume":216017,"rsi_14":73.38,"sma_20":88505.0,"sma_60":87890.0,"sma_120":81430.0},{"date":"2025-07-11","open":95695,"high":96572,"low":93648,"close":93746,"volume":152700,"rsi_14":70.26,"sma_20":89160.0,"sma_60":88053.33,"sma_120":81691.67},{"date":"2025-07-14","open":94233,"high":97449,"low":93941,"close":96572,"volume":171719,"rsi_14":70.36,"sma_20":90010.0,"sma_60":88270.0,"sma_120":81965.83},{"date":"2025-07-15","open":97449,"high":98034,"low":95695,"close":96864,"volume":122796,"rsi_14":70.26,"sma_20":90905.0,"sma_60":88468.33,"sma_120":82245.83},{"date":"2025-07-16","open":95987,"high":97254,"low":94038,"close":94526,"volume":127707,"rsi_14":65.15,"sma_20":91650.0,"sma_60":88650.0,"sma_120":82505.0},{"date":"2025-07-17","open":94623,"high":95500,"low":92674,"close":94526,"volume":105084,"rsi_14":67.82,"sma_20":92370.0,"sma_60":88820.0,"sma_120":82758.33},{"date":"2025-07-18","open":94526,"high":94623,"low":91602,"close":92966,"volume":107412,"rsi_14":65.15,"sma_20":92905.0,"sma_60":88950.0,"sma_120":83004.17},{"date":"2025-07-21","open":92966,"high":93648,"low":91894,"close":92771,"volume":111267,"rsi_14":50.21,"sma_20":93475.0,"sma_60":89061.67,"sma_120":83244.17},{"date":"2025-07-22","open":92284,"high":92771,"low":91115,"close":91407,"volume":97650,"rsi_14":49.37,"sma_20":93835.0,"sma_60":89153.33,"sma_120":83480.0},{"date":"2025-07-23","open":92284,"high":92479,"low":89751,"close":89945,"volume":79222,"rsi_14":47.2,"sma_20":94100.0,"sma_60":89251.67,"sma_120":83707.5},{"date":"2025-07-24","open":90238,"high":90920,"low":86632,"close":87022,"volume":204981,"rsi_14":47.2,"sma_20":94215.0,"sma_60":89248.33,"sma_120":83923.33},{"date":"2025-07-25","open":86827,"high":87802,"low":86047,"close":87022,"volume":90473,"rsi_14":42.11,"sma_20":94395.0,"sma_60":89215.0,"sma_120":84140.0},{"date":"2025-07-28","open":87217,"high":87314,"low":86340,"close":86632,"volume":84635,"rsi_14":37.61,"sma_20":94570.0,"sma_60":89180.0,"sma_120":84343.33},{"date":"2025-07-29","open":85950,"high":87314,"low":85853,"close":87119,"volume":81827,"rsi_14":21.39,"sma_20":94285.0,"sma_60":89158.33,"sma_120":84569.17},{"date":"2025-07-30","open":87314,"high":88484,"low":86340,"close":87704,"volume":86617,"rsi_14":25.29,"sma_20":94080.0,"sma_60":89130.0,"sma_120":84784.17},{"date":"2025-07-31","open":87217,"high":88386,"low":86535,"close":87022,"volume":82465,"rsi_14":27.74,"sma_20":93860.0,"sma_60":89118.33,"sma_120":85003.33},{"date":"2025-08-01","open":86242,"high":86730,"low":84196,"close":84878,"volume":130890,"rsi_14":9.46,"sma_20":93680.0,"sma_60":89065.0,"sma_120":85193.33},{"date":"2025-08-04","open":84293,"high":87022,"low":84196,"close":85755,"volume":65514,"rsi_14":12.99,"sma_20":93435.0,"sma_60":89023.33,"sma_120":85399.17},{"date":"2025-08-05","open":86047,"high":87119,"low":85463,"close":86437,"volume":59962,"rsi_14":19.71,"sma_20":93155.0,"sma_60":88943.33,"sma_120":85616.67},{"date":"2025-08-06","open":85463,"high":86924,"low":85463,"close":86827,"volume":105767,"rsi_14":21.99,"sma_20":92645.0,"sma_60":88985.0,"sma_120":85798.33},{"date":"2025-08-07","open":86730,"high":88094,"low":85853,"close":88094,"volume":73415,"rsi_14":31.88,"sma_20":92245.0,"sma_60":89078.33,"sma_120":85975.83},{"date":"2025-08-08","open":88094,"high":88094,"low":86924,"close":87314,"volume":60006,"rsi_14":30.56,"sma_20":91915.0,"sma_60":89191.67,"sma_120":86142.5},{"date":"2025-08-11","open":87412,"high":87412,"low":84683,"close":84976,"volume":114470,"rsi_14":28.57,"sma_20":91320.0,"sma_60":89206.67,"sma_120":86273.33},{"date":"2025-08-12","open":84488,"high":85560,"low":76985,"close":77959,"volume":533249,"rsi_14":20.85,"sma_20":90350.0,"sma_60":89131.67,"sma_120":86340.83},{"date":"2025-08-13","open":78544,"high":78641,"low":76010,"close":77374,"volume":189898,"rsi_14":23.53,"sma_20":89470.0,"sma_60":89058.33,"sma_120":86397.5},{"date":"2025-08-14","open":77374,"high":78154,"low":76010,"close":76497,"volume":187673,"rsi_14":22.45,"sma_20":88545.0,"sma_60":88921.67,"sma_120":86442.5},{"date":"2025-08-18","open":76497,"high":77180,"low":75231,"close":75718,"volume":125150,"rsi_14":22.0,"sma_20":87660.0,"sma_60":88785.0,"sma_120":86464.17},{"date":"2025-08-19","open":75718,"high":75815,"low":74159,"close":74451,"volume":186916,"rsi_14":18.75,"sma_20":86720.0,"sma_60":88603.33,"sma_120":86450.0},{"date":"2025-08-20","open":74841,"high":75036,"low":73477,"close":74938,"volume":118117,"rsi_14":18.36,"sma_20":85875.0,"sma_60":88443.33,"sma_120":86452.5},{"date":"2025-08-21","open":75133,"high":75523,"low":74451,"close":74646,"volume":109667,"rsi_14":18.72,"sma_20":85090.0,"sma_60":88261.67,"sma_120":86452.5},{"date":"2025-08-22","open":74354,"high":75231,"low":73477,"close":73769,"volume":157492,"rsi_14":20.0,"sma_20":84410.0,"sma_60":88065.0,"sma_120":86456.67},{"date":"2025-08-25","open":73769,"high":74743,"low":73769,"close":74159,"volume":105387,"rsi_14":17.84,"sma_20":83750.0,"sma_60":87873.33,"sma_120":86446.67},{"date":"2025-08-26","open":73964,"high":74256,"low":71722,"close":72112,"volume":269408,"rsi_14":13.07,"sma_20":83005.0,"sma_60":87586.67,"sma_120":86429.17},{"date":"2025-08-27","open":72502,"high":72502,"low":70163,"close":70456,"volume":286975,"rsi_14":10.38,"sma_20":82150.0,"sma_60":87270.0,"sma_120":86398.33},{"date":"2025-08-28","open":70358,"high":71138,"low":69773,"close":70845,"volume":178870,"rsi_14":6.4,"sma_20":81285.0,"sma_60":87071.67,"sma_120":86335.0},{"date":"2025-08-29","open":70943,"high":71333,"low":69286,"close":69676,"volume":189206,"rsi_14":6.28,"sma_20":80395.0,"sma_60":86806.67,"sma_120":86237.5},{"date":"2025-09-01","open":70261,"high":70358,"low":69286,"close":69676,"volume":117825,"rsi_14":7.1,"sma_20":79615.0,"sma_60":86551.67,"sma_120":86120.0},{"date":"2025-09-02","open":69773,"high":70066,"low":68896,"close":69773,"volume":138050,"rsi_14":12.5,"sma_20":78795.0,"sma_60":86235.0,"sma_120":86011.67},{"date":"2025-09-03","open":69968,"high":73087,"low":69579,"close":72112,"volume":290942,"rsi_14":29.23,"sma_20":78060.0,"sma_60":86083.33,"sma_120":85931.67},{"date":"2025-09-04","open":72112,"high":75328,"low":71722,"close":75231,"volume":297568,"rsi_14":45.75,"sma_20":77465.0,"sma_60":85965.0,"sma_120":85889.17},{"date":"2025-09-05","open":75036,"high":76205,"low":73964,"close":76010,"volume":206917,"rsi_14":50.98,"sma_20":76845.0,"sma_60":85865.0,"sma_120":85845.83},{"date":"2025-09-08","open":76497,"high":76497,"low":74061,"close":74646,"volume":130213,"rsi_14":50.65,"sma_20":76195.0,"sma_60":85756.67,"sma_120":85783.33},{"date":"2025-09-09","open":75036,"high":75426,"low":74061,"close":75426,"volume":119341,"rsi_14":51.59,"sma_20":75705.0,"sma_60":85678.33,"sma_120":85737.5},{"date":"2025-09-10","open":75036,"high":75426,"low":74548,"close":75036,"volume":130146,"rsi_14":51.27,"sma_20":75555.0,"sma_60":85603.33,"sma_120":85709.17},{"date":"2025-09-11","open":75036,"high":75231,"low":73769,"close":74743,"volume":183282,"rsi_14":53.29,"sma_20":75420.0,"sma_60":85513.33,"sma_120":85698.33},{"date":"2025-09-12","open":74841,"high":75523,"low":74548,"close":74938,"volume":115014,"rsi_14":52.67,"sma_20":75340.0,"sma_60":85418.33,"sma_120":85681.67},{"date":"2025-09-15","open":74938,"high":76692,"low":74938,"close":75913,"volume":128374,"rsi_14":64.03,"sma_20":75350.0,"sma_60":85305.0,"sma_120":85633.33},{"date":"2025-09-16","open":75913,"high":76205,"low":75231,"close":75426,"volume":121900,"rsi_14":70.08,"sma_20":75400.0,"sma_60":85198.33,"sma_120":85590.0},{"date":"2025-09-17","open":75523,"high":76692,"low":75036,"close":76497,"volume":125738,"rsi_14":71.64,"sma_20":75480.0,"sma_60":85063.33,"sma_120":85574.17},{"date":"2025-09-18","open":76495,"high":78349,"low":76300,"close":78252,"volume":211182,"rsi_14":81.29,"sma_20":75660.0,"sma_60":84950.0,"sma_120":85573.33},{"date":"2025-09-19","open":80600,"high":80700,"low":78400,"close":78500,"volume":124037,"rsi_14":72.44,"sma_20":75800.0,"sma_60":84808.33,"sma_120":85545.83},{"date":"2025-09-22","open":76497,"high":76497,"low":75036,"close":75426,"volume":148090,"rsi_14":67.47,"sma_20":75865.0,"sma_60":84670.0,"sma_120":85513.33},{"date":"2025-09-23","open":75036,"high":75328,"low":73866,"close":75231,"volume":173743,"rsi_14":61.11,"sma_20":76025.0,"sma_60":84533.33,"sma_120":85480.83},{"date":"2025-09-24","open":75328,"high":75426,"low":73769,"close":74743,"volume":110871,"rsi_14":47.86,"sma_20":76245.0,"sma_60":84226.67,"sma_120":85451.67},{"date":"2025-09-25","open":74256,"high":74938,"low":73379,"close":74938,"volume":158813,"rsi_14":45.05,"sma_20":76455.0,"sma_60":83940.0,"sma_120":85406.67},{"date":"2025-09-26","open":74256,"high":74646,"low":72794,"close":73379,"volume":138093,"rsi_14":44.25,"sma_20":76645.0,"sma_60":83633.33,"sma_120":85345.83},{"date":"2025-09-29","open":73769,"high":74451,"low":73087,"close":73184,"volume":113709,"rsi_14":39.25,"sma_20":76825.0,"sma_60":83373.33,"sma_120":85235.0},{"date":"2025-09-30","open":73184,"high":73964,"low":72697,"close":73574,"volume":111377,"rsi_14":42.99,"sma_20":77020.0,"sma_60":83083.33,"sma_120":85147.5},{"date":"2025-10-01","open":73769,"high":73866,"low":72307,"close":72794,"volume":99280,"rsi_14":41.07,"sma_20":77055.0,"sma_60":82756.67,"sma_120":85055.0},{"date":"2025-10-02","open":73280,"high":74557,"low":72592,"close":73477,"volume":187083,"rsi_14":40.54,"sma_20":76935.0,"sma_60":82348.33,"sma_120":85001.67},{"date":"2025-10-10","open":72307,"high":73087,"low":71528,"close":71917,"volume":167144,"rsi_14":31.53,"sma_20":76725.0,"sma_60":81938.33,"sma_120":84914.17},{"date":"2025-10-13","open":71138,"high":71430,"low":69968,"close":71430,"volume":119368,"rsi_14":31.53,"sma_20":76560.0,"sma_60":81556.67,"sma_120":84805.0},{"date":"2025-10-14","open":70748,"high":72307,"low":70651,"close":72015,"volume":144142,"rsi_14":28.3,"sma_20":76385.0,"sma_60":81136.67,"sma_120":84703.33},{"date":"2025-10-15","open":72405,"high":73282,"low":72015,"close":72307,"volume":137600,"rsi_14":17.39,"sma_20":76245.0,"sma_60":80716.67,"sma_120":84592.5},{"date":"2025-10-16","open":72112,"high":73184,"low":70845,"close":71625,"volume":202416,"rsi_14":19.51,"sma_20":76085.0,"sma_60":80325.0,"sma_120":84487.5},{"date":"2025-10-17","open":71040,"high":71333,"low":70163,"close":70943,"volume":120379,"rsi_14":20.51,"sma_20":75880.0,"sma_60":79921.67,"sma_120":84370.83},{"date":"2025-10-20","open":70748,"high":71528,"low":70358,"close":71333,"volume":105795,"rsi_14":25.0,"sma_20":75645.0,"sma_60":79551.67,"sma_120":84250.83},{"date":"2025-10-21","open":71333,"high":71820,"low":70845,"close":71138,"volume":110313,"rsi_14":25.97,"sma_20":75425.0,"sma_60":79181.67,"sma_120":84121.67},{"date":"2025-10-22","open":71235,"high":73671,"low":70651,"close":73477,"volume":167294,"rsi_14":42.42,"sma_20":75270.0,"sma_60":78875.0,"sma_120":84014.17},{"date":"2025-10-23","open":72989,"high":73087,"low":71917,"close":71917,"volume":133197,"rsi_14":42.42,"sma_20":74950.0,"sma_60":78566.67,"sma_120":83909.17},{"date":"2025-10-24","open":72697,"high":72697,"low":71138,"close":72112,"volume":102984,"rsi_14":44.44,"sma_20":74725.0,"sma_60":78311.67,"sma_120":83780.0},{"date":"2025-10-27","open":72015,"high":72599,"low":71722,"close":72405,"volume":111380,"rsi_14":43.88,"sma_20":74570.0,"sma_60":78061.67,"sma_120":83638.33},{"date":"2025-10-28","open":72502,"high":73574,"low":72015,"close":72697,"volume":176632,"rsi_14":49.46,"sma_20":74440.0,"sma_60":77823.33,"sma_120":83501.67},{"date":"2025-10-29","open":72794,"high":72794,"low":71040,"close":71528,"volume":172183,"rsi_14":43.27,"sma_20":74275.0,"sma_60":77556.67,"sma_120":83357.5},{"date":"2025-10-30","open":71138,"high":71820,"low":71040,"close":71528,"volume":100124,"rsi_14":47.87,"sma_20":74100.0,"sma_60":77280.0,"sma_120":83205.0},{"date":"2025-10-31","open":71528,"high":71625,"low":70163,"close":70358,"volume":134357,"rsi_14":44.55,"sma_20":73945.0,"sma_60":76995.0,"sma_120":83056.67},{"date":"2025-11-03","open":70456,"high":71138,"low":69773,"close":69968,"volume":130679,"rsi_14":39.39,"sma_20":73780.0,"sma_60":76740.0,"sma_120":82902.5},{"date":"2025-11-04","open":69676,"high":70651,"low":69189,"close":69773,"volume":160672,"rsi_14":36.73,"sma_20":73585.0,"sma_60":76466.67,"sma_120":82745.0},{"date":"2025-11-05","open":70358,"high":70358,"low":68507,"close":69384,"volume":188884,"rsi_14":37.89,"sma_20":73410.0,"sma_60":76175.0,"sma_120":82559.17},{"date":"2025-11-06","open":69968,"high":72210,"low":68896,"close":71820,"volume":206946,"rsi_14":53.98,"sma_20":73355.0,"sma_60":75918.33,"sma_120":82451.67},{"date":"2025-11-07","open":71820,"high":71820,"low":69384,"close":70261,"volume":112213,"rsi_14":45.6,"sma_20":73270.0,"sma_60":75613.33,"sma_120":82345.83},{"date":"2025-11-10","open":70553,"high":72989,"low":70358,"close":72794,"volume":114400,"rsi_14":55.7,"sma_20":73340.0,"sma_60":75365.0,"sma_120":82278.33},{"date":"2025-11-11","open":72112,"high":76595,"low":71430,"close":74938,"volume":414442,"rsi_14":55.1,"sma_20":73490.0,"sma_60":75193.33,"sma_120":82200.0},{"date":"2025-11-12","open":76595,"high":78349,"low":76205,"close":77569,"volume":285058,"rsi_14":68.35,"sma_20":73760.0,"sma_60":75186.67,"sma_120":82159.17},{"date":"2025-11-13","open":77569,"high":77959,"low":76692,"close":76985,"volume":189859,"rsi_14":65.43,"sma_20":74035.0,"sma_60":75180.0,"sma_120":82119.17},{"date":"2025-11-14","open":76497,"high":78836,"low":75913,"close":76887,"volume":182060,"rsi_14":64.38,"sma_20":74340.0,"sma_60":75186.67,"sma_120":82054.17},{"date":"2025-11-17","open":77764,"high":77764,"low":76010,"close":77472,"volume":148144,"rsi_14":65.03,"sma_20":74655.0,"sma_60":75216.67,"sma_120":82000.83},{"date":"2025-11-18","open":76790,"high":79031,"low":76595,"close":77862,"volume":285101,"rsi_14":70.97,"sma_20":75000.0,"sma_60":75275.0,"sma_120":81939.17},{"date":"2025-11-19","open":77374,"high":78057,"low":75815,"close":77374,"volume":185858,"rsi_14":68.75,"sma_20":75200.0,"sma_60":75316.67,"sma_120":81880.0},{"date":"2025-11-20","open":77667,"high":78836,"low":76790,"close":78349,"volume":179616,"rsi_14":75.95,"sma_20":75530.0,"sma_60":75380.0,"sma_120":81820.83},{"date":"2025-11-21","open":78349,"high":78446,"low":77082,"close":77959,"volume":122816,"rsi_14":75.95,"sma_20":75830.0,"sma_60":75451.67,"sma_120":81758.33},{"date":"2025-11-24","open":78154,"high":78349,"low":75426,"close":75620,"volume":129799,"rsi_14":66.67,"sma_20":75995.0,"sma_60":75476.67,"sma_120":81675.0},{"date":"2025-11-25","open":75718,"high":77667,"low":75426,"close":76985,"volume":131762,"rsi_14":70.53,"sma_20":76215.0,"sma_60":75560.0,"sma_120":81573.33},{"date":"2025-11-26","open":77569,"high":77569,"low":76303,"close":76985,"volume":111386,"rsi_14":66.06,"sma_20":76495.0,"sma_60":75671.67,"sma_120":81470.83},{"date":"2025-11-27","open":77082,"high":77277,"low":76010,"close":76205,"volume":99109,"rsi_14":69.43,"sma_20":76735.0,"sma_60":75763.33,"sma_120":81417.5},{"date":"2025-11-28","open":76595,"high":76887,"low":75913,"close":76205,"volume":88402,"rsi_14":63.36,"sma_20":77035.0,"sma_60":75875.0,"sma_120":81340.83},{"date":"2025-12-01","open":77374,"high":79323,"low":77277,"close":77862,"volume":150160,"rsi_14":61.9,"sma_20":77440.0,"sma_60":76015.0,"sma_120":81283.33},{"date":"2025-12-02","open":78641,"high":80980,"low":77374,"close":80103,"volume":278064,"rsi_14":60.66,"sma_20":77970.0,"sma_60":76191.67,"sma_120":81213.33},{"date":"2025-12-03","open":80201,"high":82929,"low":80006,"close":80980,"volume":236226,"rsi_14":66.4,"sma_20":78565.0,"sma_60":76343.33,"sma_120":81213.33},{"date":"2025-12-04","open":80980,"high":82442,"low":80395,"close":80883,"volume":130410,"rsi_14":66.4,"sma_20":79030.0,"sma_60":76440.0,"sma_120":81202.5},{"date":"2025-12-05","open":80201,"high":80883,"low":79031,"close":80201,"volume":89804,"rsi_14":61.11,"sma_20":79540.0,"sma_60":76511.67,"sma_120":81188.33},{"date":"2025-12-08","open":79811,"high":80785,"low":79421,"close":80006,"volume":91551,"rsi_14":58.87,"sma_20":79910.0,"sma_60":76603.33,"sma_120":81180.0},{"date":"2025-12-09","open":80298,"high":80785,"low":79616,"close":80201,"volume":118333,"rsi_14":61.98,"sma_20":80180.0,"sma_60":76685.0,"sma_120":81181.67},{"date":"2025-12-10","open":80201,"high":80298,"low":78495,"close":78544,"volume":116742,"rsi_14":50.78,"sma_20":80230.0,"sma_60":76745.0,"sma_120":81174.17},{"date":"2025-12-11","open":79031,"high":79031,"low":76303,"close":77082,"volume":268686,"rsi_14":46.76,"sma_20":80235.0,"sma_60":76785.0,"sma_120":81149.17},{"date":"2025-12-12","open":77764,"high":80201,"low":76985,"close":80103,"volume":189776,"rsi_14":65.75,"sma_20":80400.0,"sma_60":76873.33,"sma_120":81145.83},{"date":"2025-12-15","open":79811,"high":91017,"low":79129,"close":87119,"volume":826395,"rsi_14":75.49,"sma_20":80895.0,"sma_60":77065.0,"sma_120":81185.0},{"date":"2025-12-16","open":88971,"high":91894,"low":88191,"close":88581,"volume":509572,"rsi_14":77.17,"sma_20":81445.0,"sma_60":77290.0,"sma_120":81244.17},{"date":"2025-12-17","open":89361,"high":91115,"low":86145,"close":86924,"volume":314843,"rsi_14":74.12,"sma_20":81935.0,"sma_60":77468.33,"sma_120":81265.83},{"date":"2025-12-18","open":88094,"high":90433,"low":86924,"close":86924,"volume":337698,"rsi_14":74.12,"sma_20":82375.0,"sma_60":77618.33,"sma_120":81284.17},{"date":"2025-12-19","open":87704,"high":87899,"low":82442,"close":83319,"volume":300014,"rsi_14":61.29,"sma_20":82650.0,"sma_60":77735.0,"sma_120":81271.67},{"date":"2025-12-22","open":84098,"high":84683,"low":82734,"close":84586,"volume":123787,"rsi_14":59.66,"sma_20":83110.0,"sma_60":77891.67,"sma_120":81280.83},{"date":"2025-12-23","open":84976,"high":85560,"low":82539,"close":83124,"volume":186009,"rsi_14":54.51,"sma_20":83425.0,"sma_60":78026.67,"sma_120":81280.0},{"date":"2025-12-24","open":83416,"high":84586,"low":82832,"close":83027,"volume":101924,"rsi_14":54.51,"sma_20":83735.0,"sma_60":78168.33,"sma_120":81197.5},{"date":"2025-12-26","open":83416,"high":83806,"low":80883,"close":80980,"volume":123163,"rsi_14":51.55,"sma_20":83980.0,"sma_60":78271.67,"sma_120":81105.83},{"date":"2025-12-29","open":80590,"high":81760,"low":79713,"close":80298,"volume":107172,"rsi_14":50.57,"sma_20":84190.0,"sma_60":78390.0,"sma_120":81011.67},{"date":"2025-12-30","open":80298,"high":80590,"low":78446,"close":79226,"volume":236454,"rsi_14":48.16,"sma_20":84260.0,"sma_60":78493.33,"sma_120":80933.33},{"date":"2026-01-02","open":79811,"high":79908,"low":77569,"close":78154,"volume":162536,"rsi_14":49.25,"sma_20":84160.0,"sma_60":78571.67,"sma_120":80827.5},{"date":"2026-01-05","open":78836,"high":81370,"low":77374,"close":80395,"volume":187843,"rsi_14":56.2,"sma_20":84130.0,"sma_60":78701.67,"sma_120":80729.17},{"date":"2026-01-06","open":81565,"high":82344,"low":80883,"close":81272,"volume":180785,"rsi_14":52.38,"sma_20":84150.0,"sma_60":78845.0,"sma_120":80596.67},{"date":"2026-01-07","open":80883,"high":82247,"low":79616,"close":82149,"volume":172409,"rsi_14":36.51,"sma_20":84250.0,"sma_60":79020.0,"sma_120":80479.17},{"date":"2026-01-08","open":82149,"high":82247,"low":77959,"close":78641,"volume":286048,"rsi_14":25.71,"sma_20":84180.0,"sma_60":79143.33,"sma_120":80350.0},{"date":"2026-01-09","open":79421,"high":80493,"low":78739,"close":79713,"volume":132114,"rsi_14":31.86,"sma_20":84155.0,"sma_60":79275.0,"sma_120":80205.83},{"date":"2026-01-12","open":80395,"high":80980,"low":78154,"close":79421,"volume":240622,"rsi_14":31.4,"sma_20":84200.0,"sma_60":79396.67,"sma_120":80056.67},{"date":"2026-01-13","open":80590,"high":80590,"low":78934,"close":79713,"volume":140704,"rsi_14":39.31,"sma_20":84335.0,"sma_60":79535.0,"sma_120":79930.0},{"date":"2026-01-14","open":80006,"high":80785,"low":78934,"close":79616,"volume":197533,"rsi_14":34.16,"sma_20":84310.0,"sma_60":79683.33,"sma_120":79802.5},{"date":"2026-01-15","open":79908,"high":81370,"low":79713,"close":80493,"volume":182648,"rsi_14":41.29,"sma_20":83970.0,"sma_60":79840.0,"sma_120":79695.83},{"date":"2026-01-16","open":80688,"high":82832,"low":80590,"close":81370,"volume":221250,"rsi_14":51.41,"sma_20":83315.0,"sma_60":80150.0,"sma_120":79598.33},{"date":"2026-01-19","open":81565,"high":81662,"low":80006,"close":80103,"volume":145060,"rsi_14":49.32,"sma_20":82965.0,"sma_60":80290.0,"sma_120":79501.67},{"date":"2026-01-20","open":80298,"high":82442,"low":80201,"close":81857,"volume":184850,"rsi_14":58.71,"sma_20":82890.0,"sma_60":80456.67,"sma_120":79432.5},{"date":"2026-01-21","open":80883,"high":82442,"low":80395,"close":81955,"volume":122159,"rsi_14":63.45,"sma_20":82755.0,"sma_60":80620.0,"sma_120":79389.17},{"date":"2026-01-22","open":81955,"high":84586,"low":81662,"close":83806,"volume":174715,"rsi_14":62.41,"sma_20":82790.0,"sma_60":80810.0,"sma_120":79361.67},{"date":"2026-01-23","open":84098,"high":85463,"low":83709,"close":84976,"volume":142189,"rsi_14":63.19,"sma_20":82890.0,"sma_60":81040.0,"sma_120":79347.5},{"date":"2026-01-26","open":86047,"high":88191,"low":84683,"close":84781,"volume":191523,"rsi_14":59.85,"sma_20":83085.0,"sma_60":81266.67,"sma_120":79327.5},{"date":"2026-01-27","open":85463,"high":87217,"low":84391,"close":86632,"volume":193103,"rsi_14":84.17,"sma_20":83410.0,"sma_60":81545.0,"sma_120":79318.33},{"date":"2026-01-28","open":86730,"high":86924,"low":85755,"close":86340,"volume":149250,"rsi_14":80.36,"sma_20":83775.0,"sma_60":81825.0,"sma_120":79312.5},{"date":"2026-01-29","open":86437,"high":87802,"low":84683,"close":87412,"volume":194282,"rsi_14":84.17,"sma_20":84250.0,"sma_60":82126.67,"sma_120":79334.17},{"date":"2026-01-30","open":86730,"high":90140,"low":86632,"close":88679,"volume":244326,"rsi_14":85.38,"sma_20":84675.0,"sma_60":82456.67,"sma_120":79359.17},{"date":"2026-02-02","open":89166,"high":89166,"low":85658,"close":86047,"volume":190832,"rsi_14":71.15,"sma_20":84920.0,"sma_60":82700.0,"sma_120":79355.83},{"date":"2026-02-03","open":87704,"high":89653,"low":86827,"close":89556,"volume":261312,"rsi_14":75.41,"sma_20":85300.0,"sma_60":83030.0,"sma_120":79379.17},{"date":"2026-02-04","open":89653,"high":93161,"low":89458,"close":92187,"volume":259293,"rsi_14":77.61,"sma_20":85995.0,"sma_60":83215.0,"sma_120":79414.17},{"date":"2026-02-05","open":100372,"high":109338,"low":96572,"close":100957,"volume":1433024,"rsi_14":84.54,"sma_20":87085.0,"sma_60":83696.67,"sma_120":79530.83},{"date":"2026-02-06","open":115087,"high":116744,"low":98229,"close":99593,"volume":1500897,"rsi_14":84.25,"sma_20":88120.0,"sma_60":84118.33,"sma_120":79655.83},{"date":"2026-02-09","open":107389,"high":113431,"low":104076,"close":104660,"volume":763834,"rsi_14":85.89,"sma_20":89400.0,"sma_60":84581.67,"sma_120":79884.17},{"date":"2026-02-10","open":106707,"high":117913,"low":105245,"close":114600,"volume":1723986,"rsi_14":89.23,"sma_20":91195.0,"sma_60":85225.0,"sma_120":80202.5},{"date":"2026-02-11","open":120349,"high":132920,"low":115282,"close":124345,"volume":2285240,"rsi_14":90.94,"sma_20":93445.0,"sma_60":86036.67,"sma_120":80611.67},{"date":"2026-02-12","open":126391,"high":126586,"low":112554,"close":114600,"volume":1354940,"rsi_14":75.5,"sma_20":95150.0,"sma_60":86671.67,"sma_120":80944.17},{"date":"2026-02-13","open":115477,"high":115574,"low":108461,"close":108461,"volume":755487,"rsi_14":68.49,"sma_20":96540.0,"sma_60":87195.0,"sma_120":81235.0},{"date":"2026-02-19","open":108461,"high":109435,"low":105050,"close":108656,"volume":452232,"rsi_14":67.66,"sma_20":98005.0,"sma_60":87730.0,"sma_120":81523.33},{"date":"2026-02-20","open":109728,"high":111287,"low":107486,"close":107876,"volume":298737,"rsi_14":67.13,"sma_20":99340.0,"sma_60":88235.0,"sma_120":81807.5},{"date":"2026-02-23","open":108461,"high":111579,"low":107973,"close":109533,"volume":369555,"rsi_14":67.43,"sma_20":100755.0,"sma_60":88775.0,"sma_120":82113.33},{"date":"2026-02-24","open":109825,"high":110507,"low":104855,"close":105440,"volume":463797,"rsi_14":62.65,"sma_20":101865.0,"sma_60":89285.0,"sma_120":82380.83},{"date":"2026-02-25","open":105830,"high":107096,"low":105537,"close":105830,"volume":333576,"rsi_14":65.45,"sma_20":102935.0,"sma_60":89778.33,"sma_120":82669.17},{"date":"2026-02-26","open":105927,"high":106512,"low":103198,"close":103686,"volume":284603,"rsi_14":61.28,"sma_20":103905.0,"sma_60":90323.33,"sma_120":83043.33},{"date":"2026-02-27","open":103588,"high":104953,"low":102127,"close":102321,"volume":284045,"rsi_14":58.25,"sma_20":104710.0,"sma_60":90681.67,"sma_120":83222.5},{"date":"2026-03-03","open":100860,"high":103198,"low":98034,"close":98229,"volume":303046,"rsi_14":47.59,"sma_20":105320.0,"sma_60":91058.33,"sma_120":83466.67},{"date":"2026-03-04","open":93746,"high":94526,"low":86340,"close":86437,"volume":428985,"rsi_14":40.2,"sma_20":105270.0,"sma_60":91205.0,"sma_120":83610.0},{"date":"2026-03-05","open":90822,"high":92771,"low":89068,"close":89068,"volume":266952,"rsi_14":37.95,"sma_20":105290.0,"sma_60":91358.33,"sma_120":83775.0},{"date":"2026-03-06","open":87704,"high":91602,"low":87704,"close":90238,"volume":171442,"rsi_14":28.22,"sma_20":105505.0,"sma_60":91516.67,"sma_120":83930.0},{"date":"2026-03-09","open":85853,"high":90530,"low":84683,"close":90043,"volume":196980,"rsi_14":13.03,"sma_20":105530.0,"sma_60":91673.33,"sma_120":84056.67},{"date":"2026-03-10","open":92187,"high":92382,"low":88679,"close":89166,"volume":154527,"rsi_14":16.1,"sma_20":105375.0,"sma_60":91826.67,"sma_120":84169.17},{"date":"2026-03-11","open":91017,"high":95500,"low":90725,"close":93551,"volume":221909,"rsi_14":29.16,"sma_20":104995.0,"sma_60":92058.33,"sma_120":84330.83},{"date":"2026-03-12","open":93161,"high":93356,"low":90530,"close":91407,"volume":303006,"rsi_14":27.13,"sma_20":104575.0,"sma_60":92250.0,"sma_120":84467.5},{"date":"2026-03-13","open":89361,"high":92382,"low":89068,"close":91310,"volume":122393,"rsi_14":27.63,"sma_20":103890.0,"sma_60":92468.33,"sma_120":84606.67},{"date":"2026-03-16","open":91407,"high":93454,"low":89166,"close":91017,"volume":243477,"rsi_14":24.04,"sma_20":102680.0,"sma_60":92728.33,"sma_120":84800.83},{"date":"2026-03-17","open":94136,"high":95013,"low":92577,"close":92771,"volume":207010,"rsi_14":30.99,"sma_20":101060.0,"sma_60":92923.33,"sma_120":84898.33},{"date":"2026-03-18","open":93746,"high":95208,"low":93259,"close":93843,"volume":169684,"rsi_14":32.38,"sma_20":99995.0,"sma_60":93038.33,"sma_120":85051.67},{"date":"2026-03-19","open":92089,"high":92966,"low":91602,"close":91992,"volume":94132,"rsi_14":32.66,"sma_20":99150.0,"sma_60":93096.67,"sma_120":85193.33},{"date":"2026-03-20","open":92674,"high":101249,"low":92674,"close":98131,"volume":399263,"rsi_14":44.56,"sma_20":98610.0,"sma_60":93288.33,"sma_120":85378.33},{"date":"2026-03-23","open":97059,"high":100178,"low":92284,"close":92966,"volume":269682,"rsi_14":43.35,"sma_20":97845.0,"sma_60":93391.67,"sma_120":85505.0},{"date":"2026-03-24","open":95597,"high":96280,"low":90628,"close":92869,"volume":387870,"rsi_14":61.54,"sma_20":96990.0,"sma_60":93555.0,"sma_120":85645.0},{"date":"2026-03-25","open":94038,"high":98229,"low":93941,"close":95987,"volume":290742,"rsi_14":62.2,"sma_20":96505.0,"sma_60":93750.0,"sma_120":85820.83},{"date":"2026-03-26","open":96085,"high":96669,"low":94428,"close":95305,"volume":142620,"rsi_14":59.09,"sma_20":95965.0,"sma_60":93958.33,"sma_120":85992.5},{"date":"2026-03-27","open":93064,"high":98911,"low":92674,"close":97449,"volume":297283,"rsi_14":62.42,"sma_20":95645.0,"sma_60":94205.0,"sma_120":86186.67},{"date":"2026-03-30","open":94526,"high":96767,"low":94038,"close":95500,"volume":179425,"rsi_14":60.25,"sma_20":95295.0,"sma_60":94453.33,"sma_120":86362.5},{"date":"2026-03-31","open":95400,"high":98800,"low":94900,"close":95700,"volume":243930,"rsi_14":49.49,"sma_20":95040.0,"sma_60":94675.0,"sma_120":86532.5},{"date":"2026-04-01","open":97600,"high":97800,"low":94700,"close":97000,"volume":207414,"rsi_14":55.59,"sma_20":95455.0,"sma_60":94936.67,"sma_120":86715.0},{"date":"2026-04-02","open":96900,"high":97700,"low":88800,"close":90100,"volume":271875,"rsi_14":44.92,"sma_20":95390.0,"sma_60":95101.67,"sma_120":86836.67},{"date":"2026-04-03","open":92000,"high":92000,"low":89200,"close":90200,"volume":105299,"rsi_14":45.45,"sma_20":95270.0,"sma_60":95230.0,"sma_120":86965.83},{"date":"2026-04-06","open":89800,"high":91800,"low":89800,"close":91100,"volume":98726,"rsi_14":44.02,"sma_20":95205.0,"sma_60":95358.33,"sma_120":87101.67},{"date":"2026-04-07","open":90800,"high":95300,"low":90800,"close":92200,"volume":168379,"rsi_14":44.02,"sma_20":95240.0,"sma_60":95490.0,"sma_120":87255.0},{"date":"2026-04-08","open":94400,"high":95500,"low":92800,"close":93700,"volume":248080,"rsi_14":48.97,"sma_20":95125.0,"sma_60":95706.67,"sma_120":87425.0},{"date":"2026-04-09","open":93600,"high":95400,"low":92700,"close":94500,"volume":253433,"rsi_14":39.08,"sma_20":95160.0,"sma_60":95918.33,"sma_120":87596.67},{"date":"2026-04-10","open":95000,"high":95400,"low":93900,"close":94400,"volume":143246,"rsi_14":47.84,"sma_20":95195.0,"sma_60":96133.33,"sma_120":87765.0},{"date":"2026-04-13","open":92700,"high":93300,"low":91500,"close":92600,"volume":207420,"rsi_14":44.58,"sma_20":95155.0,"sma_60":96313.33,"sma_120":87924.17},{"date":"2026-04-14","open":93100,"high":98000,"low":93100,"close":97600,"volume":240234,"rsi_14":48.31,"sma_20":95275.0,"sma_60":96578.33,"sma_120":88130.83},{"date":"2026-04-15","open":98600,"high":99200,"low":96000,"close":97700,"volume":195603,"rsi_14":49.81,"sma_20":95345.0,"sma_60":96830.0,"sma_120":88335.0},{"date":"2026-04-16","open":98000,"high":103600,"low":97600,"close":103500,"volume":305931,"rsi_14":55.89,"sma_20":95800.0,"sma_60":97163.33,"sma_120":88589.17},{"date":"2026-04-17","open":103100,"high":104200,"low":101000,"close":101700,"volume":123025,"rsi_14":56.27,"sma_20":95850.0,"sma_60":97488.33,"sma_120":88808.33},{"date":"2026-04-20","open":102200,"high":104100,"low":101100,"close":102500,"volume":123902,"rsi_14":62.14,"sma_20":96205.0,"sma_60":97796.67,"sma_120":89047.5},{"date":"2026-04-21","open":102500,"high":103600,"low":101000,"close":101700,"volume":126592,"rsi_14":58.55,"sma_20":96525.0,"sma_60":98090.0,"sma_120":89278.33},{"date":"2026-04-22","open":101000,"high":103800,"low":100300,"close":102500,"volume":163938,"rsi_14":78.97,"sma_20":96725.0,"sma_60":98365.0,"sma_120":89513.33},{"date":"2026-04-23","open":103500,"high":104500,"low":102200,"close":103400,"volume":171829,"rsi_14":79.73,"sma_20":97005.0,"sma_60":98635.0,"sma_120":89753.33},{"date":"2026-04-24","open":103400,"high":105400,"low":102600,"close":105400,"volume":170122,"rsi_14":80.69,"sma_20":97275.0,"sma_60":98941.67,"sma_120":90020.0},{"date":"2026-04-27","open":108300,"high":108800,"low":105900,"close":106100,"volume":156217,"rsi_14":80.35,"sma_20":97680.0,"sma_60":99228.33,"sma_120":90292.5},{"date":"2026-04-28","open":105300,"high":107700,"low":105000,"close":106800,"volume":155577,"rsi_14":79.64,"sma_20":98235.0,"sma_60":99531.67,"sma_120":90580.83},{"date":"2026-04-29","open":107100,"high":108900,"low":106300,"close":108100,"volume":218916,"rsi_14":80.09,"sma_20":98790.0,"sma_60":99838.33,"sma_120":90982.5},{"date":"2026-04-30","open":107300,"high":108300,"low":103700,"close":106700,"volume":230790,"rsi_14":76.61,"sma_20":100375.0,"sma_60":96886.67,"sma_120":98527.5},{"date":"2026-05-04","open":108000,"high":108600,"low":104600,"close":105900,"volume":204604,"rsi_14":79.04,"sma_20":100405.0,"sma_60":100393.33,"sma_120":91465.0},{"date":"2026-05-06","open":105300,"high":105300,"low":102000,"close":103300,"volume":192237,"rsi_14":63.9,"sma_20":101015.0,"sma_60":100583.33,"sma_120":91711.67},{"date":"2026-05-07","open":104200,"high":109900,"low":104100,"close":108400,"volume":336526,"rsi_14":70.98,"sma_20":101825.0,"sma_60":100813.33,"sma_120":92014.17},{"date":"2026-05-08","open":109400,"high":113900,"low":108200,"close":112900,"volume":330835,"rsi_14":69.42,"sma_20":102785.0,"sma_60":100968.33,"sma_120":92332.5},{"date":"2026-05-11","open":115200,"high":117600,"low":111600,"close":112900,"volume":247141,"rsi_14":75.0,"sma_20":103705.0,"sma_60":101146.67,"sma_120":92632.5},{"date":"2026-05-12","open":113800,"high":113800,"low":103000,"close":107100,"volume":233072,"rsi_14":58.39,"sma_20":104340.0,"sma_60":101141.67,"sma_120":92861.67},{"date":"2026-05-13","open":108000,"high":109800,"low":102900,"close":106000,"volume":249297,"rsi_14":57.76,"sma_20":105010.0,"sma_60":100948.33,"sma_120":93086.67},{"date":"2026-05-14","open":107000,"high":118700,"low":106600,"close":118700,"volume":595800,"rsi_14":70.45,"sma_20":106065.0,"sma_60":100800.0,"sma_120":93418.33},{"date":"2026-05-15","open":112300,"high":112700,"low":100700,"close":102500,"volume":551420,"rsi_14":49.18,"sma_20":106305.0,"sma_60":100548.33,"sma_120":93610.0},{"date":"2026-05-18","open":102900,"high":102900,"low":96200,"close":99200,"volume":225135,"rsi_14":44.48,"sma_20":106090.0,"sma_60":100346.67,"sma_120":93770.83},{"date":"2026-05-19","open":97000,"high":98000,"low":90400,"close":93600,"volume":335587,"rsi_14":39.77,"sma_20":105685.0,"sma_60":100048.33,"sma_120":93889.17},{"date":"2026-05-20","open":91900,"high":92800,"low":88200,"close":88500,"volume":261975,"rsi_14":36.03,"sma_20":104985.0,"sma_60":99678.33,"sma_120":93956.67},{"date":"2026-05-21","open":89700,"high":93900,"low":86600,"close":93800,"volume":315241,"rsi_14":39.71,"sma_20":104590.0,"sma_60":99368.33,"sma_120":94071.67},{"date":"2026-05-22","open":92800,"high":93300,"low":89300,"close":90500,"volume":301876,"rsi_14":38.66,"sma_20":103990.0,"sma_60":99073.33,"sma_120":94179.17},{"date":"2026-05-26","open":91700,"high":95000,"low":90400,"close":92700,"volume":308156,"rsi_14":40.93,"sma_20":103455.0,"sma_60":98808.33,"sma_120":94293.33},{"date":"2026-05-27","open":92800,"high":92800,"low":87300,"close":88100,"volume":304927,"rsi_14":39.84,"sma_20":102590.0,"sma_60":98503.33,"sma_120":94369.17},{"date":"2026-05-28","open":88800,"high":89400,"low":84400,"close":87100,"volume":259168,"rsi_14":34.94,"sma_20":101640.0,"sma_60":98205.0,"sma_120":94443.33},{"date":"2026-05-29","open":87200,"high":88000,"low":85500,"close":86100,"volume":217598,"rsi_14":30.06,"sma_20":100605.0,"sma_60":97960.0,"sma_120":94509.17},{"date":"2026-06-01","open":85300,"high":88500,"low":82600,"close":87700,"volume":243886,"rsi_14":31.69,"sma_20":99585.0,"sma_60":97943.33,"sma_120":94574.17},{"date":"2026-06-02","open":87600,"high":88500,"low":85400,"close":88400,"volume":164454,"rsi_14":35.32,"sma_20":98670.0,"sma_60":97893.33,"sma_120":94625.83},{"date":"2026-06-04","open":91000,"high":95500,"low":89700,"close":94700,"volume":364043,"rsi_14":41.8,"sma_20":98110.0,"sma_60":97928.33,"sma_120":94722.5},{"date":"2026-06-05","open":93900,"high":94000,"low":88500,"close":89200,"volume":198590,"rsi_14":26.09,"sma_20":97405.0,"sma_60":97875.0,"sma_120":94774.17},{"date":"2026-06-08","open":84500,"high":86000,"low":83100,"close":84000,"volume":192614,"rsi_14":31.76,"sma_20":96185.0,"sma_60":97750.0,"sma_120":94788.33},{"date":"2026-06-09","open":84700,"high":88100,"low":83800,"close":87300,"volume":178421,"rsi_14":38.26,"sma_20":94905.0,"sma_60":97605.0,"sma_120":94831.67},{"date":"2026-06-10","open":86300,"high":88900,"low":84600,"close":87500,"volume":154715,"rsi_14":43.27,"sma_20":93635.0,"sma_60":97500.0,"sma_120":94875.0},{"date":"2026-06-11","open":87800,"high":89500,"low":85000,"close":88400,"volume":262727,"rsi_14":49.88,"sma_20":92700.0,"sma_60":97411.67,"sma_120":94940.0},{"date":"2026-06-12","open":90900,"high":93500,"low":87900,"close":88600,"volume":213578,"rsi_14":42.78,"sma_20":91830.0,"sma_60":97331.67,"sma_120":95019.17},{"date":"2026-06-15","open":90500,"high":92600,"low":89400,"close":90200,"volume":127562,"rsi_14":49.56,"sma_20":90405.0,"sma_60":97248.33,"sma_120":95085.83},{"date":"2026-06-16","open":90800,"high":92200,"low":89700,"close":91000,"volume":123589,"rsi_14":47.42,"sma_20":89830.0,"sma_60":97160.0,"sma_120":95099.17},{"date":"2026-06-17","open":91800,"high":91800,"low":88700,"close":88900,"volume":158778,"rsi_14":48.95,"sma_20":89255.0,"sma_60":96373.33,"sma_120":95289.17},{"date":"2026-06-18","open":88900,"high":89300,"low":87000,"close":87500,"volume":106538,"rsi_14":50.65,"sma_20":89010.0,"sma_60":96848.33,"sma_120":95068.33},{"date":"2026-06-19","open":87600,"high":88000,"low":84000,"close":86400,"volume":164955,"rsi_14":50.49,"sma_20":88905.0,"sma_60":96698.33,"sma_120":95045.0},{"date":"2026-06-22","open":85000,"high":86100,"low":82500,"close":82500,"volume":131028,"rsi_14":42.17,"sma_20":88340.0,"sma_60":96485.0,"sma_120":95020.0},{"date":"2026-06-23","open":82500,"high":85100,"low":81000,"close":81400,"volume":156812,"rsi_14":39.58,"sma_20":87885.0,"sma_60":96200.0,"sma_120":94975.0},{"date":"2026-06-24","open":81500,"high":82500,"low":79000,"close":80400,"volume":156105,"rsi_14":24.73,"sma_20":87270.0,"sma_60":95910.0,"sma_120":94934.17},{"date":"2026-06-25","open":81700,"high":83200,"low":80100,"close":80600,"volume":105753,"rsi_14":31.3,"sma_20":86895.0,"sma_60":95586.67,"sma_120":94895.83},{"date":"2026-06-26","open":81400,"high":81400,"low":76400,"close":79500,"volume":158519,"rsi_14":38.1,"sma_20":86515.0,"sma_60":95278.33,"sma_120":94865.83},{"date":"2026-06-29","open":79600,"high":84600,"low":79600,"close":84300,"volume":162870,"rsi_14":42.65,"sma_20":86425.0,"sma_60":95088.33,"sma_120":94881.67},{"date":"2026-06-30","open":84800,"high":84900,"low":81700,"close":82400,"volume":146426,"rsi_14":38.46,"sma_20":86160.0,"sma_60":94845.0,"sma_120":94890.83},{"date":"2026-07-01","open":83800,"high":84600,"low":81700,"close":82400,"volume":99279,"rsi_14":35.85,"sma_20":85860.0,"sma_60":94716.67,"sma_120":94909.17},{"date":"2026-07-02","open":83200,"high":85700,"low":80500,"close":83500,"volume":110541,"rsi_14":38.46,"sma_20":85300.0,"sma_60":94605.0,"sma_120":94917.5},{"date":"2026-07-03","open":83300,"high":86400,"low":81100,"close":83500,"volume":161935,"rsi_14":33.66,"sma_20":85015.0,"sma_60":94478.33,"sma_120":94918.33},{"date":"2026-07-06","open":84700,"high":87500,"low":83900,"close":85100,"volume":92833,"rsi_14":36.15,"sma_20":85070.0,"sma_60":94360.0,"sma_120":94925.0},{"date":"2026-07-07","open":84000,"high":86100,"low":83100,"close":84700,"volume":85377,"rsi_14":39.29,"sma_20":84940.0,"sma_60":94210.0,"sma_120":94958.33},{"date":"2026-07-08","open":83500,"high":84300,"low":79600,"close":81100,"volume":153672,"rsi_14":35.32,"sma_20":84620.0,"sma_60":93986.67,"sma_120":94952.5},{"date":"2026-07-09","open":81000,"high":81900,"low":77900,"close":79600,"volume":158767,"rsi_14":34.68,"sma_20":84180.0,"sma_60":93740.0,"sma_120":94936.67},{"date":"2026-07-10","open":80100,"high":83500,"low":80100,"close":81800,"volume":97998,"rsi_14":48.29,"sma_20":83840.0,"sma_60":93560.0,"sma_120":94936.67},{"date":"2026-07-13","open":82300,"high":85500,"low":81800,"close":82300,"volume":118104,"rsi_14":52.26,"sma_20":83445.0,"sma_60":93305.0,"sma_120":94941.67},{"date":"2026-07-14","open":83100,"high":83100,"low":79600,"close":80300,"volume":100269,"rsi_14":49.76,"sma_20":82910.0,"sma_60":93015.0,"sma_120":94922.5},{"date":"2026-07-15","open":81600,"high":82900,"low":79000,"close":79400,"volume":138894,"rsi_14":47.22,"sma_20":82435.0,"sma_60":92613.33,"sma_120":94888.33},{"date":"2026-07-16","open":79200,"high":81000,"low":78600,"close":79700,"volume":121455,"rsi_14":50.48,"sma_20":82045.0,"sma_60":92246.67,"sma_120":94867.5},{"date":"2026-07-20","open":79800,"high":79800,"low":75500,"close":75500,"volume":125318,"rsi_14":28.22,"sma_20":81500.0,"sma_60":91796.67,"sma_120":94796.67},{"date":"2026-07-21","open":75800,"high":81600,"low":75700,"close":79900,"volume":160116,"rsi_14":44.49,"sma_20":81370.0,"sma_60":91433.33,"sma_120":94761.67},{"date":"2026-07-22","open":80500,"high":83300,"low":79600,"close":81700,"volume":166115,"rsi_14":48.57,"sma_20":81385.0,"sma_60":91086.67,"sma_120":94725.83},{"date":"2026-07-23","open":82200,"high":84700,"low":82100,"close":83400,"volume":80252,"rsi_14":49.8,"sma_20":81535.0,"sma_60":90753.33,"sma_120":94694.17},{"date":"2026-07-24","open":82300,"high":84100,"low":81400,"close":82300,"volume":82285,"rsi_14":47.71,"sma_20":81620.0,"sma_60":90368.33,"sma_120":94655.0},{"date":"2026-07-27","open":82700,"high":83800,"low":81800,"close":82700,"volume":52711,"rsi_14":45.2,"sma_20":81780.0,"sma_60":89978.33,"sma_120":94603.33},{"date":"2026-07-28","open":81900,"high":82300,"low":78500,"close":79300,"volume":75848,"rsi_14":40.36,"sma_20":81530.0,"sma_60":89520.0,"sma_120":94525.83},{"date":"2026-07-29","open":79600,"high":81400,"low":75100,"close":77100,"volume":174660,"rsi_14":42.48,"sma_20":81265.0,"sma_60":89003.33,"sma_120":94420.83},{"date":"2026-07-30","open":75800,"high":79900,"low":75800,"close":77800,"volume":92510,"rsi_14":46.51,"sma_20":81035.0,"sma_60":88521.67,"sma_120":94310.83},{"date":"2026-07-31","open":79500,"high":80000,"low":77600,"close":79800,"volume":124222,"rsi_14":46.09,"sma_20":80850.0,"sma_60":88086.67,"sma_120":94240.0},{"date":"2026-08-03","open":78800,"high":79200,"low":77400,"close":78200,"volume":93485,"rsi_14":42.32,"sma_20":80585.0,"sma_60":87668.33,"sma_120":94125.83},{"date":"2026-08-04","open":77800,"high":80100,"low":77100,"close":80100,"volume":89887,"rsi_14":49.62,"sma_20":80335.0,"sma_60":87196.67,"sma_120":94005.0},{"date":"2026-08-05","open":80500,"high":81600,"low":79300,"close":79700,"volume":87577,"rsi_14":50.57,"sma_20":80085.0,"sma_60":86643.33,"sma_120":93805.83},{"date":"2026-08-06","open":79700,"high":81400,"low":79000,"close":81400,"volume":90013,"rsi_14":53.09,"sma_20":80100.0,"sma_60":86118.33,"sma_120":93632.5},{"date":"2026-08-07","open":80800,"high":83100,"low":80600,"close":81600,"volume":108421,"rsi_14":62.98,"sma_20":80200.0,"sma_60":85693.33,"sma_120":93417.5},{"date":"2026-08-10","open":81600,"high":82400,"low":80300,"close":81800,"volume":111368,"rsi_14":54.92,"sma_20":80200.0,"sma_60":85290.0,"sma_120":93119.17},{"date":"2026-08-11","open":81800,"high":82800,"low":80300,"close":80600,"volume":88216,"rsi_14":47.06,"sma_20":80115.0,"sma_60":84655.0,"sma_120":92727.5},{"date":"2026-08-12","open":80700,"high":80900,"low":79700,"close":79900,"volume":94687,"rsi_14":40.11,"sma_20":80095.0,"sma_60":84278.33,"sma_120":92413.33},{"date":"2026-08-13","open":79900,"high":80800,"low":75600,"close":78100,"volume":324166,"rsi_14":38.59,"sma_20":80030.0,"sma_60":83926.67,"sma_120":92136.67},{"date":"2026-08-14","open":78300,"high":79000,"low":76500,"close":78900,"volume":124603,"rsi_14":39.89,"sma_20":79990.0,"sma_60":83681.67,"sma_120":91865.0},{"date":"2026-08-18","open":78600,"high":78700,"low":75600,"close":76100,"volume":196191,"rsi_14":41.21,"sma_20":80020.0,"sma_60":83475.0,"sma_120":91576.67},{"date":"2026-08-19","open":75400,"high":75400,"low":72300,"close":72500,"volume":213578,"rsi_14":38.27,"sma_20":79650.0,"sma_60":83120.0,"sma_120":91244.17},{"date":"2026-08-20","open":73000,"high":73900,"low":72500,"close":72500,"volume":121806,"rsi_14":35.98,"sma_20":79190.0,"sma_60":82820.0,"sma_120":90946.67},{"date":"2026-08-21","open":72000,"high":72400,"low":70800,"close":71900,"volume":121403,"rsi_14":27.43,"sma_20":78615.0,"sma_60":82473.33,"sma_120":90640.83},{"date":"2026-08-24","open":71900,"high":73100,"low":71700,"close":72600,"volume":96250,"rsi_14":33.13,"sma_20":78130.0,"sma_60":82215.0,"sma_120":90359.17},{"date":"2026-08-25","open":72000,"high":73000,"low":71500,"close":72800,"volume":103391,"rsi_14":25.5,"sma_20":77635.0,"sma_60":81976.67,"sma_120":90090.83},{"date":"2026-08-26","open":73300,"high":75200,"low":73200,"close":75100,"volume":108930,"rsi_14":36.31,"sma_20":77425.0,"sma_60":81793.33,"sma_120":89876.67},{"date":"2026-08-27","open":75500,"high":76200,"low":73700,"close":74000,"volume":89121,"rsi_14":27.16,"sma_20":77270.0,"sma_60":81565.0,"sma_120":89754.17},{"date":"2026-08-28","open":73900,"high":75400,"low":73300,"close":75100,"volume":85152,"rsi_14":30.99,"sma_20":77135.0,"sma_60":81343.33,"sma_120":89618.33},{"date":"2026-08-31","open":75100,"high":75100,"low":73600,"close":74300,"volume":68099,"rsi_14":28.81,"sma_20":76860.0,"sma_60":81003.33,"sma_120":89465.83},{"date":"2026-09-01","open":74000,"high":75000,"low":73400,"close":74800,"volume":110782,"rsi_14":32.94,"sma_20":76690.0,"sma_60":80763.33,"sma_120":89319.17},{"date":"2026-09-02","open":73900,"high":74100,"low":72900,"close":72900,"volume":73331,"rsi_14":30.77,"sma_20":76330.0,"sma_60":80578.33,"sma_120":89164.17},{"date":"2026-09-03","open":73200,"high":74400,"low":72500,"close":73800,"volume":88289,"rsi_14":37.57,"sma_20":76035.0,"sma_60":80353.33,"sma_120":88979.17},{"date":"2026-09-04","open":74000,"high":74500,"low":73200,"close":73500,"volume":88259,"rsi_14":33.93,"sma_20":75640.0,"sma_60":80120.0,"sma_120":88810.0},{"date":"2026-09-07","open":73600,"high":74400,"low":73300,"close":74200,"volume":74045,"rsi_14":43.54,"sma_20":75270.0,"sma_60":79883.33,"sma_120":88647.5},{"date":"2026-09-08","open":74800,"high":76500,"low":74600,"close":75900,"volume":135983,"rsi_14":63.28,"sma_20":74975.0,"sma_60":79671.67,"sma_120":88501.67},{"date":"2026-09-09","open":75700,"high":75700,"low":74500,"close":75000,"volume":95678,"rsi_14":59.12,"sma_20":74695.0,"sma_60":79418.33,"sma_120":88333.33},{"date":"2026-09-10","open":74500,"high":74700,"low":72500,"close":73900,"volume":176880,"rsi_14":57.04,"sma_20":74395.0,"sma_60":79133.33,"sma_120":88146.67},{"date":"2026-09-11","open":72800,"high":74300,"low":72100,"close":73700,"volume":52244,"rsi_14":54.01,"sma_20":74175.0,"sma_60":78880.0,"sma_120":87974.17},{"date":"2026-09-14","open":73100,"high":75200,"low":73100,"close":74600,"volume":117729,"rsi_14":56.25,"sma_20":73960.0,"sma_60":78665.0,"sma_120":87756.67},{"date":"2026-09-15","open":74400,"high":75600,"low":74100,"close":74300,"volume":105011,"rsi_14":46.77,"sma_20":73870.0,"sma_60":78463.33,"sma_120":87580.83},{"date":"2026-09-16","open":74200,"high":75600,"low":72800,"close":73400,"volume":100968,"rsi_14":47.54,"sma_20":73915.0,"sma_60":78311.67,"sma_120":87398.33},{"date":"2026-09-17","open":73300,"high":73900,"low":72600,"close":73500,"volume":68362,"rsi_14":42.86,"sma_20":73965.0,"sma_60":78180.0,"sma_120":87190.0},{"date":"2026-09-18","open":73600,"high":74000,"low":73000,"close":73800,"volume":102910,"rsi_14":47.66,"sma_20":74060.0,"sma_60":78070.0,"sma_120":86990.0},{"date":"2026-09-21","open":73700,"high":73700,"low":72800,"close":73300,"volume":68718,"rsi_14":42.99,"sma_20":74095.0,"sma_60":77948.33,"sma_120":86767.5},{"date":"2026-09-22","open":73400,"high":73700,"low":72400,"close":72700,"volume":89482,"rsi_14":48.94,"sma_20":74090.0,"sma_60":77835.0,"sma_120":86556.67},{"date":"2026-09-23","open":73000,"high":73300,"low":71300,"close":71800,"volume":99306,"rsi_14":39.36,"sma_20":73925.0,"sma_60":77626.67,"sma_120":86357.5},{"date":"2026-09-28","open":71700,"high":72300,"low":71000,"close":72000,"volume":67550,"rsi_14":41.94,"sma_20":73825.0,"sma_60":77453.33,"sma_120":86149.17},{"date":"2026-09-29","open":72200,"high":72400,"low":71100,"close":71900,"volume":52337,"rsi_14":36.78,"sma_20":73665.0,"sma_60":77278.33,"sma_120":85997.5},{"date":"2026-09-30","open":71800,"high":72400,"low":71200,"close":71700,"volume":90645,"rsi_14":20.83,"sma_20":73535.0,"sma_60":77081.67,"sma_120":85843.33},{"date":"2026-10-01","open":71600,"high":72000,"low":70400,"close":71000,"volume":68945,"rsi_14":21.43,"sma_20":73345.0,"sma_60":76873.33,"sma_120":85675.83},{"date":"2026-10-02","open":71200,"high":72000,"low":70500,"close":72000,"volume":72917,"rsi_14":36.23,"sma_20":73300.0,"sma_60":76655.0,"sma_120":85507.5},{"date":"2026-10-06","open":72000,"high":72600,"low":71400,"close":71700,"volume":46668,"rsi_14":35.71,"sma_20":73195.0,"sma_60":76438.33,"sma_120":85324.17},{"date":"2026-10-07","open":71900,"high":72000,"low":71000,"close":71100,"volume":66690,"rsi_14":23.88,"sma_20":73075.0,"sma_60":76271.67,"sma_120":85129.17},{"date":"2026-10-08","open":70900,"high":71200,"low":69600,"close":70400,"volume":118544,"rsi_14":22.54,"sma_20":72885.0,"sma_60":76118.33,"sma_120":84929.17},{"date":"2026-10-12","open":70600,"high":73300,"low":70300,"close":72000,"volume":158611,"rsi_14":41.03,"sma_20":72690.0,"sma_60":75955.0,"sma_120":84757.5},{"date":"2026-10-13","open":71600,"high":73400,"low":70500,"close":71900,"volume":184045,"rsi_14":39.74,"sma_20":72535.0,"sma_60":75781.67,"sma_120":84543.33},{"date":"2026-10-14","open":72800,"high":73500,"low":70100,"close":70800,"volume":144590,"rsi_14":32.56,"sma_20":72380.0,"sma_60":75623.33,"sma_120":84319.17},{"date":"2026-10-15","open":69200,"high":69900,"low":68100,"close":69100,"volume":143366,"rsi_14":28.57,"sma_20":72150.0,"sma_60":75451.67,"sma_120":84032.5},{"date":"2026-10-16","open":69400,"high":75300,"low":69400,"close":73100,"volume":244893,"rsi_14":51.52,"sma_20":72075.0,"sma_60":75341.67,"sma_120":83794.17},{"date":"2026-10-19","open":73100,"high":76000,"low":72400,"close":75000,"volume":142713,"rsi_14":61.27,"sma_20":72110.0,"sma_60":75333.33,"sma_120":83565.0},{"date":"2026-10-20","open":75000,"high":76100,"low":72500,"close":72900,"volume":77262,"rsi_14":52.8,"sma_20":72085.0,"sma_60":75216.67,"sma_120":83325.0},{"date":"2026-10-21","open":73600,"high":73800,"low":72400,"close":72900,"volume":165158,"rsi_14":53.12,"sma_20":72055.0,"sma_60":75070.0,"sma_120":83078.33},{"date":"2026-10-22","open":72500,"high":72900,"low":70600,"close":71000,"volume":78785,"rsi_14":48.02,"sma_20":71915.0,"sma_60":74863.33,"sma_120":82808.33},{"date":"2026-10-23","open":71511,"high":71511,"low":69500,"close":69500,"volume":86240}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4956.6,"pbr":0.12,"per":null,"roa":-0.37,"roe":-0.87,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":28750948823188.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 1.92조. 매출 28.75조, 영업이익 2768.78억.","eps_basis":"TTM","debt_ratio":1.3372240826669735,"market_cap":1917864315000,"net_income":136701245918.0,"total_debt":21135136381130.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.67,"total_assets":36940368021124.0,"total_equity":15805231639994.0,"profit_margin":0.48,"revenue_basis":"TTM","dividend_yield":2.46,"net_income_basis":"TTM","operating_income":276877852257.0,"operating_margin":0.96,"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)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":69500.0,"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":167500.0},{"date":"2016-10-25","close":165500.0},{"date":"2016-10-26","close":165500.0},{"date":"2016-10-27","close":165500.0},{"date":"2016-10-28","close":164500.0},{"date":"2016-10-31","close":162500.0},{"date":"2016-11-01","close":161500.0},{"date":"2016-11-02","close":159000.0},{"date":"2016-11-03","close":159000.0},{"date":"2016-11-04","close":160000.0},{"date":"2016-11-07","close":160500.0},{"date":"2016-11-08","close":172000.0},{"date":"2016-11-09","close":177500.0},{"date":"2016-11-10","close":184500.0},{"date":"2016-11-11","close":185000.0},{"date":"2016-11-14","close":182000.0},{"date":"2016-11-15","close":180000.0},{"date":"2016-11-16","close":182500.0},{"date":"2016-11-17","close":184500.0},{"date":"2016-11-18","close":181000.0},{"date":"2016-11-21","close":181000.0},{"date":"2016-11-22","close":186500.0},{"date":"2016-11-23","close":186500.0},{"date":"2016-11-24","close":184500.0},{"date":"2016-11-25","close":183000.0},{"date":"2016-11-28","close":182000.0},{"date":"2016-11-29","close":188000.0},{"date":"2016-11-30","close":188000.0},{"date":"2016-12-01","close":193500.0},{"date":"2016-12-02","close":190000.0},{"date":"2016-12-05","close":189500.0},{"date":"2016-12-06","close":191000.0},{"date":"2016-12-07","close":188000.0},{"date":"2016-12-08","close":195000.0},{"date":"2016-12-09","close":194500.0},{"date":"2016-12-12","close":192000.0},{"date":"2016-12-13","close":193500.0},{"date":"2016-12-14","close":193500.0},{"date":"2016-12-15","close":193000.0},{"date":"2016-12-16","close":194000.0},{"date":"2016-12-19","close":191000.0},{"date":"2016-12-20","close":192500.0},{"date":"2016-12-21","close":186000.0},{"date":"2016-12-22","close":186000.0},{"date":"2016-12-23","close":184500.0},{"date":"2016-12-26","close":185500.0},{"date":"2016-12-27","close":186500.0},{"date":"2016-12-28","close":182000.0},{"date":"2016-12-29","close":183000.0},{"date":"2017-01-02","close":180500.0},{"date":"2017-01-03","close":179500.0},{"date":"2017-01-04","close":179000.0},{"date":"2017-01-05","close":186500.0},{"date":"2017-01-06","close":185500.0},{"date":"2017-01-09","close":180000.0},{"date":"2017-01-10","close":183000.0},{"date":"2017-01-11","close":186500.0},{"date":"2017-01-12","close":190500.0},{"date":"2017-01-13","close":190500.0},{"date":"2017-01-16","close":191500.0},{"date":"2017-01-17","close":191500.0},{"date":"2017-01-18","close":194500.0},{"date":"2017-01-19","close":193500.0},{"date":"2017-01-20","close":196500.0},{"date":"2017-01-23","close":197500.0},{"date":"2017-01-24","close":193500.0},{"date":"2017-01-25","close":190000.0},{"date":"2017-01-26","close":199500.0},{"date":"2017-01-31","close":203000.0},{"date":"2017-02-01","close":203500.0},{"date":"2017-02-02","close":205000.0},{"date":"2017-02-03","close":204000.0},{"date":"2017-02-06","close":211500.0},{"date":"2017-02-07","close":212000.0},{"date":"2017-02-08","close":209000.0},{"date":"2017-02-09","close":209000.0},{"date":"2017-02-10","close":207500.0},{"date":"2017-02-13","close":205500.0},{"date":"2017-02-14","close":203000.0},{"date":"2017-02-15","close":208500.0},{"date":"2017-02-16","close":210500.0},{"date":"2017-02-17","close":207000.0},{"date":"2017-02-20","close":207000.0},{"date":"2017-02-21","close":210500.0},{"date":"2017-02-22","close":206500.0},{"date":"2017-02-23","close":215000.0},{"date":"2017-02-24","close":208500.0},{"date":"2017-02-27","close":210000.0},{"date":"2017-02-28","close":208000.0},{"date":"2017-03-02","close":203500.0},{"date":"2017-03-03","close":203000.0},{"date":"2017-03-06","close":201500.0},{"date":"2017-03-07","close":204500.0},{"date":"2017-03-08","close":208000.0},{"date":"2017-03-09","close":205500.0},{"date":"2017-03-10","close":209500.0},{"date":"2017-03-13","close":208000.0},{"date":"2017-03-14","close":209500.0},{"date":"2017-03-15","close":210500.0},{"date":"2017-03-16","close":208000.0},{"date":"2017-03-17","close":214000.0},{"date":"2017-03-20","close":207000.0},{"date":"2017-03-21","close":199000.0},{"date":"2017-03-22","close":203500.0},{"date":"2017-03-23","close":200000.0},{"date":"2017-03-24","close":208000.0},{"date":"2017-03-27","close":211500.0},{"date":"2017-03-28","close":211500.0},{"date":"2017-03-29","close":210500.0},{"date":"2017-03-30","close":208000.0},{"date":"2017-03-31","close":205500.0},{"date":"2017-04-03","close":210500.0},{"date":"2017-04-04","close":210500.0},{"date":"2017-04-05","close":212500.0},{"date":"2017-04-06","close":214500.0},{"date":"2017-04-07","close":225500.0},{"date":"2017-04-10","close":224000.0},{"date":"2017-04-11","close":225500.0},{"date":"2017-04-12","close":235500.0},{"date":"2017-04-13","close":234500.0},{"date":"2017-04-14","close":232500.0},{"date":"2017-04-17","close":233500.0},{"date":"2017-04-18","close":234500.0},{"date":"2017-04-19","close":235000.0},{"date":"2017-04-20","close":236500.0},{"date":"2017-04-21","close":235000.0},{"date":"2017-04-24","close":235000.0},{"date":"2017-04-25","close":231500.0},{"date":"2017-04-26","close":238000.0},{"date":"2017-04-27","close":235000.0},{"date":"2017-04-28","close":230000.0},{"date":"2017-05-02","close":224000.0},{"date":"2017-05-04","close":228000.0},{"date":"2017-05-08","close":241000.0},{"date":"2017-05-10","close":233500.0},{"date":"2017-05-11","close":227000.0},{"date":"2017-05-12","close":227500.0},{"date":"2017-05-15","close":223500.0},{"date":"2017-05-16","close":228500.0},{"date":"2017-05-17","close":228500.0},{"date":"2017-05-18","close":227500.0},{"date":"2017-05-19","close":227000.0},{"date":"2017-05-22","close":226000.0},{"date":"2017-05-23","close":226000.0},{"date":"2017-05-24","close":229500.0},{"date":"2017-05-25","close":231000.0},{"date":"2017-05-26","close":229500.0},{"date":"2017-05-29","close":235500.0},{"date":"2017-05-30","close":239000.0},{"date":"2017-05-31","close":243000.0},{"date":"2017-06-01","close":244000.0},{"date":"2017-06-02","close":251000.0},{"date":"2017-06-05","close":252500.0},{"date":"2017-06-07","close":250500.0},{"date":"2017-06-08","close":243500.0},{"date":"2017-06-09","close":242500.0},{"date":"2017-06-12","close":237000.0},{"date":"2017-06-13","close":239500.0},{"date":"2017-06-14","close":237000.0},{"date":"2017-06-15","close":232000.0},{"date":"2017-06-16","close":231000.0},{"date":"2017-06-19","close":228000.0},{"date":"2017-06-20","close":227500.0},{"date":"2017-06-21","close":223500.0},{"date":"2017-06-22","close":220500.0},{"date":"2017-06-23","close":219500.0},{"date":"2017-06-26","close":220500.0},{"date":"2017-06-27","close":229500.0},{"date":"2017-06-28","close":229500.0},{"date":"2017-06-29","close":236500.0},{"date":"2017-06-30","close":234500.0},{"date":"2017-07-03","close":233500.0},{"date":"2017-07-04","close":226000.0},{"date":"2017-07-05","close":227500.0},{"date":"2017-07-06","close":236500.0},{"date":"2017-07-07","close":232000.0},{"date":"2017-07-10","close":238500.0},{"date":"2017-07-11","close":243000.0},{"date":"2017-07-12","close":233500.0},{"date":"2017-07-13","close":235000.0},{"date":"2017-07-14","close":244000.0},{"date":"2017-07-17","close":238000.0},{"date":"2017-07-18","close":238000.0},{"date":"2017-07-19","close":238500.0},{"date":"2017-07-20","close":235000.0},{"date":"2017-07-21","close":236500.0},{"date":"2017-07-24","close":243000.0},{"date":"2017-07-25","close":242500.0},{"date":"2017-07-26","close":246500.0},{"date":"2017-07-27","close":243500.0},{"date":"2017-07-28","close":250000.0},{"date":"2017-07-31","close":254000.0},{"date":"2017-08-01","close":251500.0},{"date":"2017-08-02","close":251500.0},{"date":"2017-08-03","close":245000.0},{"date":"2017-08-04","close":242000.0},{"date":"2017-08-07","close":247500.0},{"date":"2017-08-08","close":242500.0},{"date":"2017-08-09","close":243500.0},{"date":"2017-08-10","close":243500.0},{"date":"2017-08-11","close":242000.0},{"date":"2017-08-14","close":233000.0},{"date":"2017-08-16","close":232000.0},{"date":"2017-08-17","close":231000.0},{"date":"2017-08-18","close":232000.0},{"date":"2017-08-21","close":222000.0},{"date":"2017-08-22","close":225000.0},{"date":"2017-08-23","close":227000.0},{"date":"2017-08-24","close":230000.0},{"date":"2017-08-25","close":231500.0},{"date":"2017-08-28","close":226500.0},{"date":"2017-08-29","close":221000.0},{"date":"2017-08-30","close":224000.0},{"date":"2017-08-31","close":224000.0},{"date":"2017-09-01","close":222500.0},{"date":"2017-09-04","close":218500.0},{"date":"2017-09-05","close":213500.0},{"date":"2017-09-06","close":207500.0},{"date":"2017-09-07","close":210000.0},{"date":"2017-09-08","close":215000.0},{"date":"2017-09-11","close":215500.0},{"date":"2017-09-12","close":218000.0},{"date":"2017-09-13","close":217000.0},{"date":"2017-09-14","close":219500.0},{"date":"2017-09-15","close":220000.0},{"date":"2017-09-18","close":220500.0},{"date":"2017-09-19","close":219000.0},{"date":"2017-09-20","close":215500.0},{"date":"2017-09-21","close":213000.0},{"date":"2017-09-22","close":211500.0},{"date":"2017-09-25","close":207500.0},{"date":"2017-09-26","close":210500.0},{"date":"2017-09-27","close":208000.0},{"date":"2017-09-28","close":205000.0},{"date":"2017-09-29","close":208500.0},{"date":"2017-10-10","close":217500.0},{"date":"2017-10-11","close":216500.0},{"date":"2017-10-12","close":219000.0},{"date":"2017-10-13","close":221000.0},{"date":"2017-10-16","close":226000.0},{"date":"2017-10-17","close":222000.0},{"date":"2017-10-18","close":221500.0},{"date":"2017-10-19","close":221000.0},{"date":"2017-10-20","close":220000.0},{"date":"2017-10-23","close":220000.0},{"date":"2017-10-24","close":222500.0},{"date":"2017-10-25","close":222500.0},{"date":"2017-10-26","close":224000.0},{"date":"2017-10-27","close":225000.0},{"date":"2017-10-30","close":221000.0},{"date":"2017-10-31","close":224000.0},{"date":"2017-11-01","close":223500.0},{"date":"2017-11-02","close":218000.0},{"date":"2017-11-03","close":221500.0},{"date":"2017-11-06","close":221500.0},{"date":"2017-11-07","close":233000.0},{"date":"2017-11-08","close":233000.0},{"date":"2017-11-09","close":232500.0},{"date":"2017-11-10","close":236500.0},{"date":"2017-11-13","close":243500.0},{"date":"2017-11-14","close":242000.0},{"date":"2017-11-15","close":237500.0},{"date":"2017-11-16","close":243000.0},{"date":"2017-11-17","close":248500.0},{"date":"2017-11-20","close":252000.0},{"date":"2017-11-21","close":250000.0},{"date":"2017-11-22","close":247500.0},{"date":"2017-11-23","close":246500.0},{"date":"2017-11-24","close":262000.0},{"date":"2017-11-27","close":269500.0},{"date":"2017-11-28","close":266500.0},{"date":"2017-11-29","close":265500.0},{"date":"2017-11-30","close":273500.0},{"date":"2017-12-01","close":266000.0},{"date":"2017-12-04","close":267500.0},{"date":"2017-12-05","close":270000.0},{"date":"2017-12-06","close":267500.0},{"date":"2017-12-07","close":257000.0},{"date":"2017-12-08","close":257500.0},{"date":"2017-12-11","close":258500.0},{"date":"2017-12-12","close":260500.0},{"date":"2017-12-13","close":273000.0},{"date":"2017-12-14","close":270000.0},{"date":"2017-12-15","close":282000.0},{"date":"2017-12-18","close":276500.0},{"date":"2017-12-19","close":272000.0},{"date":"2017-12-20","close":272000.0},{"date":"2017-12-21","close":273000.0},{"date":"2017-12-22","close":270000.0},{"date":"2017-12-26","close":267000.0},{"date":"2017-12-27","close":268000.0},{"date":"2017-12-28","close":271000.0},{"date":"2018-01-02","close":224720.0938},{"date":"2018-01-03","close":223004.6719},{"date":"2018-01-04","close":222146.9531},{"date":"2018-01-05","close":222146.9531},{"date":"2018-01-08","close":232868.3594},{"date":"2018-01-09","close":235870.3281},{"date":"2018-01-10","close":238872.2812},{"date":"2018-01-11","close":236728.0156},{"date":"2018-01-12","close":230724.0625},{"date":"2018-01-15","close":225577.8125},{"date":"2018-01-16","close":221718.0938},{"date":"2018-01-17","close":223433.5},{"date":"2018-01-18","close":223433.5},{"date":"2018-01-19","close":228150.9062},{"date":"2018-01-22","close":226435.5},{"date":"2018-01-23","close":224291.25},{"date":"2018-01-24","close":222575.8125},{"date":"2018-01-25","close":219573.8125},{"date":"2018-01-26","close":252595.6406},{"date":"2018-01-29","close":256455.375},{"date":"2018-01-30","close":253882.2188},{"date":"2018-01-31","close":249593.7188},{"date":"2018-02-01","close":250022.5312},{"date":"2018-02-02","close":247878.25},{"date":"2018-02-05","close":243589.7344},{"date":"2018-02-06","close":244447.4375},{"date":"2018-02-07","close":240158.8438},{"date":"2018-02-08","close":241874.2969},{"date":"2018-02-09","close":239301.1406},{"date":"2018-02-12","close":240158.8438},{"date":"2018-02-13","close":238872.2812},{"date":"2018-02-14","close":245305.1562},{"date":"2018-02-19","close":256455.375},{"date":"2018-02-20","close":253024.5},{"date":"2018-02-21","close":257741.9375},{"date":"2018-02-22","close":255168.7812},{"date":"2018-02-23","close":265890.1562},{"date":"2018-02-26","close":272323.0},{"date":"2018-02-27","close":263745.9062},{"date":"2018-02-28","close":260743.8906},{"date":"2018-03-02","close":267605.5938},{"date":"2018-03-05","close":256026.4688},{"date":"2018-03-06","close":255168.7812},{"date":"2018-03-07","close":251309.0938},{"date":"2018-03-08","close":252166.7812},{"date":"2018-03-09","close":261601.625},{"date":"2018-03-12","close":245734.0156},{"date":"2018-03-13","close":241874.2969},{"date":"2018-03-14","close":241016.5938},{"date":"2018-03-15","close":241874.2969},{"date":"2018-03-16","close":246162.8438},{"date":"2018-03-19","close":240587.7344},{"date":"2018-03-20","close":242731.9844},{"date":"2018-03-21","close":241016.5938},{"date":"2018-03-22","close":239730.0156},{"date":"2018-03-23","close":238443.4219},{"date":"2018-03-26","close":237156.9062},{"date":"2018-03-27","close":231152.9219},{"date":"2018-03-28","close":232010.625},{"date":"2018-03-29","close":232010.625},{"date":"2018-03-30","close":234583.75},{"date":"2018-04-02","close":234583.75},{"date":"2018-04-03","close":243589.7344},{"date":"2018-04-04","close":248307.1406},{"date":"2018-04-05","close":243160.8281},{"date":"2018-04-06","close":246591.6875},{"date":"2018-04-09","close":247020.5312},{"date":"2018-04-10","close":249164.8438},{"date":"2018-04-11","close":241016.5938},{"date":"2018-04-12","close":237156.9062},{"date":"2018-04-13","close":240158.8438},{"date":"2018-04-16","close":238443.4219},{"date":"2018-04-17","close":234154.8906},{"date":"2018-04-18","close":235012.5781},{"date":"2018-04-19","close":229866.3281},{"date":"2018-04-20","close":229008.6406},{"date":"2018-04-23","close":228579.7969},{"date":"2018-04-24","close":231581.7812},{"date":"2018-04-25","close":230724.0625},{"date":"2018-04-26","close":230295.2031},{"date":"2018-04-27","close":226864.3438},{"date":"2018-04-30","close":231581.7812},{"date":"2018-05-02","close":232868.3594},{"date":"2018-05-03","close":226864.3438},{"date":"2018-05-04","close":227722.0625},{"date":"2018-05-08","close":224291.25},{"date":"2018-05-09","close":220431.5312},{"date":"2018-05-10","close":231581.7812},{"date":"2018-05-11","close":223862.3594},{"date":"2018-05-14","close":229866.3281},{"date":"2018-05-15","close":224291.25},{"date":"2018-05-16","close":222146.9531},{"date":"2018-05-17","close":222575.8125},{"date":"2018-05-18","close":232868.3594},{"date":"2018-05-21","close":237585.7188},{"date":"2018-05-23","close":228150.9062},{"date":"2018-05-24","close":229008.6406},{"date":"2018-05-25","close":224720.0938},{"date":"2018-05-28","close":224291.25},{"date":"2018-05-29","close":229008.6406},{"date":"2018-05-30","close":223004.6719},{"date":"2018-05-31","close":214427.5625},{"date":"2018-06-01","close":213569.875},{"date":"2018-06-04","close":207565.8594},{"date":"2018-06-05","close":207565.8594},{"date":"2018-06-07","close":213998.7031},{"date":"2018-06-08","close":213141.0},{"date":"2018-06-11","close":213569.875},{"date":"2018-06-12","close":216143.0},{"date":"2018-06-14","close":212283.2812},{"date":"2018-06-15","close":204992.7656},{"date":"2018-06-18","close":204135.0312},{"date":"2018-06-19","close":207994.7188},{"date":"2018-06-20","close":207994.7188},{"date":"2018-06-21","close":204135.0312},{"date":"2018-06-22","close":204992.7656},{"date":"2018-06-25","close":207994.7188},{"date":"2018-06-26","close":210996.7188},{"date":"2018-06-27","close":212712.1406},{"date":"2018-06-28","close":219573.8125},{"date":"2018-06-29","close":218287.2344},{"date":"2018-07-02","close":212712.1406},{"date":"2018-07-03","close":213141.0},{"date":"2018-07-04","close":217429.5469},{"date":"2018-07-05","close":212712.1406},{"date":"2018-07-06","close":210567.875},{"date":"2018-07-09","close":207565.8594},{"date":"2018-07-10","close":210139.0156},{"date":"2018-07-11","close":201561.9062},{"date":"2018-07-12","close":187409.6875},{"date":"2018-07-13","close":189125.1094},{"date":"2018-07-16","close":185265.4219},{"date":"2018-07-17","close":189553.9375},{"date":"2018-07-18","close":194700.2344},{"date":"2018-07-19","close":188696.2656},{"date":"2018-07-20","close":194700.2344},{"date":"2018-07-23","close":195557.9531},{"date":"2018-07-24","close":196844.5},{"date":"2018-07-25","close":192555.9531},{"date":"2018-07-26","close":190411.6719},{"date":"2018-07-27","close":186980.8281},{"date":"2018-07-30","close":190840.5156},{"date":"2018-07-31","close":187409.6875},{"date":"2018-08-01","close":192555.9531},{"date":"2018-08-02","close":190840.5156},{"date":"2018-08-03","close":188267.3906},{"date":"2018-08-06","close":194271.3594},{"date":"2018-08-07","close":189553.9375},{"date":"2018-08-08","close":191698.2656},{"date":"2018-08-09","close":193842.5312},{"date":"2018-08-10","close":186980.8281},{"date":"2018-08-13","close":186551.9688},{"date":"2018-08-14","close":181834.5781},{"date":"2018-08-16","close":174972.8906},{"date":"2018-08-17","close":177546.0156},{"date":"2018-08-20","close":182263.4219},{"date":"2018-08-21","close":181834.5781},{"date":"2018-08-22","close":182263.4219},{"date":"2018-08-23","close":177974.875},{"date":"2018-08-24","close":180548.0156},{"date":"2018-08-27","close":180976.8438},{"date":"2018-08-28","close":189982.8125},{"date":"2018-08-29","close":188267.3906},{"date":"2018-08-30","close":183978.8281},{"date":"2018-08-31","close":183978.8281},{"date":"2018-09-03","close":181405.7188},{"date":"2018-09-04","close":181405.7188},{"date":"2018-09-05","close":179261.4375},{"date":"2018-09-06","close":179261.4375},{"date":"2018-09-07","close":177546.0156},{"date":"2018-09-10","close":172399.75},{"date":"2018-09-11","close":167682.3438},{"date":"2018-09-12","close":168968.9062},{"date":"2018-09-13","close":172399.75},{"date":"2018-09-14","close":172828.5938},{"date":"2018-09-17","close":172399.75},{"date":"2018-09-18","close":165966.9219},{"date":"2018-09-19","close":164251.5},{"date":"2018-09-20","close":161249.5312},{"date":"2018-09-21","close":163393.7969},{"date":"2018-09-27","close":168968.9062},{"date":"2018-09-28","close":177974.875},{"date":"2018-10-01","close":180548.0156},{"date":"2018-10-02","close":179261.4375},{"date":"2018-10-04","close":180119.1875},{"date":"2018-10-05","close":188267.3906},{"date":"2018-10-08","close":184407.7031},{"date":"2018-10-10","close":182263.4219},{"date":"2018-10-11","close":176259.4531},{"date":"2018-10-12","close":174544.0312},{"date":"2018-10-15","close":177117.1562},{"date":"2018-10-16","close":181405.7188},{"date":"2018-10-17","close":176688.2969},{"date":"2018-10-18","close":178832.5938},{"date":"2018-10-19","close":180119.1875},{"date":"2018-10-22","close":185265.4219},{"date":"2018-10-23","close":178832.5938},{"date":"2018-10-24","close":179690.2969},{"date":"2018-10-25","close":172399.75},{"date":"2018-10-26","close":165966.9219},{"date":"2018-10-29","close":168111.2031},{"date":"2018-10-30","close":166824.625},{"date":"2018-10-31","close":175401.75},{"date":"2018-11-01","close":174115.1875},{"date":"2018-11-02","close":174115.1875},{"date":"2018-11-05","close":172828.5938},{"date":"2018-11-06","close":178403.7344},{"date":"2018-11-07","close":177546.0156},{"date":"2018-11-08","close":178832.5938},{"date":"2018-11-09","close":173686.3438},{"date":"2018-11-12","close":165538.0625},{"date":"2018-11-13","close":163822.6719},{"date":"2018-11-14","close":163393.7969},{"date":"2018-11-15","close":165966.9219},{"date":"2018-11-16","close":166395.7812},{"date":"2018-11-19","close":166824.625},{"date":"2018-11-20","close":164251.5},{"date":"2018-11-21","close":159962.9531},{"date":"2018-11-22","close":159962.9531},{"date":"2018-11-23","close":159962.9531},{"date":"2018-11-26","close":162536.0938},{"date":"2018-11-27","close":162964.9531},{"date":"2018-11-28","close":161678.3906},{"date":"2018-11-29","close":166395.7812},{"date":"2018-11-30","close":167253.4844},{"date":"2018-12-03","close":166395.7812},{"date":"2018-12-04","close":164680.375},{"date":"2018-12-05","close":165966.9219},{"date":"2018-12-06","close":162536.0938},{"date":"2018-12-07","close":165109.2344},{"date":"2018-12-10","close":157389.8281},{"date":"2018-12-11","close":158247.5469},{"date":"2018-12-12","close":157818.6875},{"date":"2018-12-13","close":155674.4219},{"date":"2018-12-14","close":156532.0938},{"date":"2018-12-17","close":160820.6875},{"date":"2018-12-18","close":160820.6875},{"date":"2018-12-19","close":164680.375},{"date":"2018-12-20","close":162964.9531},{"date":"2018-12-21","close":159962.9531},{"date":"2018-12-24","close":159962.9531},{"date":"2018-12-26","close":155674.4219},{"date":"2018-12-27","close":159577.1094},{"date":"2018-12-28","close":158276.1875},{"date":"2019-01-02","close":156108.0312},{"date":"2019-01-03","close":161745.2656},{"date":"2019-01-04","close":168249.7656},{"date":"2019-01-07","close":166081.6094},{"date":"2019-01-08","close":169984.2969},{"date":"2019-01-09","close":173019.75},{"date":"2019-01-10","close":167816.1406},{"date":"2019-01-11","close":166081.6094},{"date":"2019-01-14","close":167382.5},{"date":"2019-01-15","close":171285.2031},{"date":"2019-01-16","close":171718.8281},{"date":"2019-01-17","close":167382.5},{"date":"2019-01-18","close":166948.8906},{"date":"2019-01-21","close":166081.6094},{"date":"2019-01-22","close":166081.6094},{"date":"2019-01-23","close":167382.5},{"date":"2019-01-24","close":166948.8906},{"date":"2019-01-25","close":167382.5},{"date":"2019-01-28","close":165648.0},{"date":"2019-01-29","close":163479.8281},{"date":"2019-01-30","close":167382.5},{"date":"2019-01-31","close":166515.25},{"date":"2019-02-01","close":156108.0312},{"date":"2019-02-07","close":154807.1406},{"date":"2019-02-08","close":153939.8594},{"date":"2019-02-11","close":152205.3281},{"date":"2019-02-12","close":149603.5312},{"date":"2019-02-13","close":152205.3281},{"date":"2019-02-14","close":157842.5938},{"date":"2019-02-15","close":153506.25},{"date":"2019-02-18","close":155674.4219},{"date":"2019-02-19","close":155240.7656},{"date":"2019-02-20","close":154807.1406},{"date":"2019-02-21","close":154373.5156},{"date":"2019-02-22","close":155674.4219},{"date":"2019-02-25","close":154807.1406},{"date":"2019-02-26","close":155674.4219},{"date":"2019-02-27","close":157408.9531},{"date":"2019-02-28","close":156108.0312},{"date":"2019-03-04","close":156108.0312},{"date":"2019-03-05","close":157842.5938},{"date":"2019-03-06","close":153939.8594},{"date":"2019-03-07","close":152638.9688},{"date":"2019-03-08","close":152638.9688},{"date":"2019-03-11","close":152638.9688},{"date":"2019-03-12","close":151338.0781},{"date":"2019-03-13","close":152205.3281},{"date":"2019-03-14","close":152638.9688},{"date":"2019-03-15","close":153506.25},{"date":"2019-03-18","close":155674.4219},{"date":"2019-03-19","close":158276.1875},{"date":"2019-03-20","close":156975.3125},{"date":"2019-03-21","close":153939.8594},{"date":"2019-03-22","close":153506.25},{"date":"2019-03-25","close":149603.5312},{"date":"2019-03-26","close":150037.1562},{"date":"2019-03-27","close":149169.9062},{"date":"2019-03-28","close":147869.0156},{"date":"2019-03-29","close":149169.9062},{"date":"2019-04-01","close":150470.7969},{"date":"2019-04-02","close":149603.5312},{"date":"2019-04-03","close":150037.1562},{"date":"2019-04-04","close":149169.9062},{"date":"2019-04-05","close":148736.2656},{"date":"2019-04-08","close":156541.6875},{"date":"2019-04-09","close":157408.9531},{"date":"2019-04-10","close":155674.4219},{"date":"2019-04-11","close":156108.0312},{"date":"2019-04-12","close":154373.5156},{"date":"2019-04-15","close":156108.0312},{"date":"2019-04-16","close":155240.7656},{"date":"2019-04-17","close":153939.8594},{"date":"2019-04-18","close":151338.0781},{"date":"2019-04-19","close":150904.4531},{"date":"2019-04-22","close":150904.4531},{"date":"2019-04-23","close":151338.0781},{"date":"2019-04-24","close":149169.9062},{"date":"2019-04-25","close":148302.6406},{"date":"2019-04-26","close":148302.6406},{"date":"2019-04-29","close":148736.2656},{"date":"2019-04-30","close":149169.9062},{"date":"2019-05-02","close":150037.1562},{"date":"2019-05-03","close":147869.0156},{"date":"2019-05-07","close":145700.8281},{"date":"2019-05-08","close":144833.5781},{"date":"2019-05-09","close":140497.2344},{"date":"2019-05-10","close":139196.3438},{"date":"2019-05-13","close":137461.7969},{"date":"2019-05-14","close":137461.7969},{"date":"2019-05-15","close":134426.3594},{"date":"2019-05-16","close":127054.6016},{"date":"2019-05-17","close":126187.3516},{"date":"2019-05-20","close":127054.6016},{"date":"2019-05-21","close":126187.3516},{"date":"2019-05-22","close":126620.9844},{"date":"2019-05-23","close":124452.8047},{"date":"2019-05-24","close":124019.1797},{"date":"2019-05-27","close":124452.8047},{"date":"2019-05-28","close":127054.6016},{"date":"2019-05-29","close":123585.5469},{"date":"2019-05-30","close":124019.1797},{"date":"2019-05-31","close":124886.4297},{"date":"2019-06-03","close":127488.2188},{"date":"2019-06-04","close":125320.0625},{"date":"2019-06-05","close":126187.3516},{"date":"2019-06-07","close":126620.9844},{"date":"2019-06-10","close":127488.2188},{"date":"2019-06-11","close":129222.7656},{"date":"2019-06-12","close":127488.2188},{"date":"2019-06-13","close":128355.4922},{"date":"2019-06-14","close":126187.3516},{"date":"2019-06-17","close":126187.3516},{"date":"2019-06-18","close":123585.5469},{"date":"2019-06-19","close":126187.3516},{"date":"2019-06-20","close":127054.6016},{"date":"2019-06-21","close":124886.4297},{"date":"2019-06-24","close":124019.1797},{"date":"2019-06-25","close":123585.5469},{"date":"2019-06-26","close":121417.3594},{"date":"2019-06-27","close":123151.9141},{"date":"2019-06-28","close":121417.3594},{"date":"2019-07-01","close":124886.4297},{"date":"2019-07-02","close":123151.9141},{"date":"2019-07-03","close":121417.3594},{"date":"2019-07-04","close":121851.0078},{"date":"2019-07-05","close":124019.1797},{"date":"2019-07-08","close":121851.0078},{"date":"2019-07-09","close":120550.0859},{"date":"2019-07-10","close":120116.4609},{"date":"2019-07-11","close":122284.6406},{"date":"2019-07-12","close":121417.3594},{"date":"2019-07-15","close":116647.4062},{"date":"2019-07-16","close":118381.9297},{"date":"2019-07-17","close":117514.6719},{"date":"2019-07-18","close":112744.7031},{"date":"2019-07-19","close":111877.4219},{"date":"2019-07-22","close":111877.4219},{"date":"2019-07-23","close":110576.5234},{"date":"2019-07-24","close":110142.8906},{"date":"2019-07-25","close":109275.6406},{"date":"2019-07-26","close":109709.25},{"date":"2019-07-29","close":106673.8281},{"date":"2019-07-30","close":106673.8281},{"date":"2019-07-31","close":105806.5625},{"date":"2019-08-01","close":104505.6562},{"date":"2019-08-02","close":102771.125},{"date":"2019-08-05","close":100602.9609},{"date":"2019-08-06","close":97567.5234},{"date":"2019-08-07","close":95832.9844},{"date":"2019-08-08","close":95832.9844},{"date":"2019-08-09","close":94532.0859},{"date":"2019-08-12","close":91496.6562},{"date":"2019-08-13","close":97567.5234},{"date":"2019-08-14","close":96266.625},{"date":"2019-08-16","close":91930.2891},{"date":"2019-08-19","close":95832.9844},{"date":"2019-08-20","close":97133.8984},{"date":"2019-08-21","close":98434.8047},{"date":"2019-08-22","close":100169.3359},{"date":"2019-08-23","close":100169.3359},{"date":"2019-08-26","close":100169.3359},{"date":"2019-08-27","close":99735.6953},{"date":"2019-08-28","close":101036.5859},{"date":"2019-08-29","close":100602.9609},{"date":"2019-08-30","close":100602.9609},{"date":"2019-09-02","close":98434.8047},{"date":"2019-09-03","close":98868.4375},{"date":"2019-09-04","close":98868.4375},{"date":"2019-09-05","close":97567.5234},{"date":"2019-09-06","close":97133.8984},{"date":"2019-09-09","close":100169.3359},{"date":"2019-09-10","close":100169.3359},{"date":"2019-09-11","close":100169.3359},{"date":"2019-09-16","close":100602.9609},{"date":"2019-09-17","close":100169.3359},{"date":"2019-09-18","close":100169.3359},{"date":"2019-09-19","close":98434.8047},{"date":"2019-09-20","close":98434.8047},{"date":"2019-09-23","close":100169.3359},{"date":"2019-09-24","close":99735.6953},{"date":"2019-09-25","close":98434.8047},{"date":"2019-09-26","close":98868.4375},{"date":"2019-09-27","close":100169.3359},{"date":"2019-09-30","close":98001.1641},{"date":"2019-10-01","close":98868.4375},{"date":"2019-10-02","close":97133.8984},{"date":"2019-10-04","close":93664.8281},{"date":"2019-10-07","close":94965.7188},{"date":"2019-10-08","close":94532.0859},{"date":"2019-10-10","close":93231.1953},{"date":"2019-10-11","close":94965.7188},{"date":"2019-10-14","close":98434.8047},{"date":"2019-10-15","close":99735.6953},{"date":"2019-10-16","close":106240.1953},{"date":"2019-10-17","close":103204.7578},{"date":"2019-10-18","close":102337.4922},{"date":"2019-10-21","close":102771.125},{"date":"2019-10-22","close":101903.8672},{"date":"2019-10-23","close":100602.9609},{"date":"2019-10-24","close":100169.3359},{"date":"2019-10-25","close":100169.3359},{"date":"2019-10-28","close":99735.6953},{"date":"2019-10-29","close":99735.6953},{"date":"2019-10-30","close":97567.5234},{"date":"2019-10-31","close":96700.2578},{"date":"2019-11-01","close":98434.8047},{"date":"2019-11-04","close":104505.6562},{"date":"2019-11-05","close":101036.5859},{"date":"2019-11-06","close":108408.3672},{"date":"2019-11-07","close":111877.4219},{"date":"2019-11-08","close":111443.7969},{"date":"2019-11-11","close":110142.8906},{"date":"2019-11-12","close":111443.7969},{"date":"2019-11-13","close":111010.1641},{"date":"2019-11-14","close":116647.4062},{"date":"2019-11-15","close":114479.2344},{"date":"2019-11-18","close":115346.4922},{"date":"2019-11-19","close":114479.2344},{"date":"2019-11-20","close":109709.25},{"date":"2019-11-21","close":110576.5234},{"date":"2019-11-22","close":112311.0625},{"date":"2019-11-25","close":112311.0625},{"date":"2019-11-26","close":108842.0},{"date":"2019-11-27","close":107107.4688},{"date":"2019-11-28","close":112311.0625},{"date":"2019-11-29","close":113611.9688},{"date":"2019-12-02","close":111010.1641},{"date":"2019-12-03","close":109709.25},{"date":"2019-12-04","close":107107.4688},{"date":"2019-12-05","close":107107.4688},{"date":"2019-12-06","close":109275.6406},{"date":"2019-12-09","close":109709.25},{"date":"2019-12-10","close":111877.4219},{"date":"2019-12-11","close":114479.2344},{"date":"2019-12-12","close":113178.3281},{"date":"2019-12-13","close":114045.6016},{"date":"2019-12-16","close":114479.2344},{"date":"2019-12-17","close":114045.6016},{"date":"2019-12-18","close":114479.2344},{"date":"2019-12-19","close":114479.2344},{"date":"2019-12-20","close":114912.875},{"date":"2019-12-23","close":113178.3281},{"date":"2019-12-24","close":111877.4219},{"date":"2019-12-26","close":109275.6406},{"date":"2019-12-27","close":111478.75},{"date":"2019-12-30","close":112360.0156},{"date":"2020-01-02","close":110597.5156},{"date":"2020-01-03","close":107953.75},{"date":"2020-01-06","close":105750.6094},{"date":"2020-01-07","close":106631.8594},{"date":"2020-01-08","close":103988.0938},{"date":"2020-01-09","close":105750.6094},{"date":"2020-01-10","close":105309.9844},{"date":"2020-01-13","close":105750.6094},{"date":"2020-01-14","close":109275.6328},{"date":"2020-01-15","close":108835.0078},{"date":"2020-01-16","close":107513.1172},{"date":"2020-01-17","close":106631.8594},{"date":"2020-01-20","close":106191.2344},{"date":"2020-01-21","close":104869.3516},{"date":"2020-01-22","close":104428.7266},{"date":"2020-01-23","close":103988.0938},{"date":"2020-01-28","close":100022.4609},{"date":"2020-01-29","close":100022.4609},{"date":"2020-01-30","close":99581.8281},{"date":"2020-01-31","close":97819.3125},{"date":"2020-02-03","close":95175.5547},{"date":"2020-02-04","close":96938.0625},{"date":"2020-02-05","close":96497.4219},{"date":"2020-02-06","close":100463.0859},{"date":"2020-02-07","close":99581.8281},{"date":"2020-02-10","close":100903.7109},{"date":"2020-02-11","close":99581.8281},{"date":"2020-02-12","close":100903.7109},{"date":"2020-02-13","close":99141.1953},{"date":"2020-02-14","close":96497.4219},{"date":"2020-02-17","close":97378.6797},{"date":"2020-02-18","close":96497.4219},{"date":"2020-02-19","close":94734.9219},{"date":"2020-02-20","close":92091.1562},{"date":"2020-02-21","close":89888.0156},{"date":"2020-02-24","close":87508.6328},{"date":"2020-02-25","close":91209.8984},{"date":"2020-02-26","close":93853.6641},{"date":"2020-02-27","close":94734.9219},{"date":"2020-02-28","close":92531.7969},{"date":"2020-03-02","close":94294.2891},{"date":"2020-03-03","close":98259.9375},{"date":"2020-03-04","close":99581.8281},{"date":"2020-03-05","close":103106.8438},{"date":"2020-03-06","close":102225.5859},{"date":"2020-03-09","close":102225.5859},{"date":"2020-03-10","close":98700.5703},{"date":"2020-03-11","close":100463.0859},{"date":"2020-03-12","close":100463.0859},{"date":"2020-03-13","close":92091.1562},{"date":"2020-03-16","close":94294.2891},{"date":"2020-03-17","close":95616.1797},{"date":"2020-03-18","close":90769.2656},{"date":"2020-03-19","close":89447.3984},{"date":"2020-03-20","close":92531.7969},{"date":"2020-03-23","close":86274.875},{"date":"2020-03-24","close":91209.8984},{"date":"2020-03-25","close":91650.5312},{"date":"2020-03-26","close":92091.1562},{"date":"2020-03-27","close":91650.5312},{"date":"2020-03-30","close":94734.9219},{"date":"2020-03-31","close":93853.6641},{"date":"2020-04-01","close":90328.6484},{"date":"2020-04-02","close":94294.2891},{"date":"2020-04-03","close":93413.0391},{"date":"2020-04-06","close":100022.4609},{"date":"2020-04-07","close":99581.8281},{"date":"2020-04-08","close":99141.1953},{"date":"2020-04-09","close":100463.0859},{"date":"2020-04-10","close":98259.9375},{"date":"2020-04-13","close":98259.9375},{"date":"2020-04-14","close":100022.4609},{"date":"2020-04-16","close":100903.7109},{"date":"2020-04-17","close":101784.9688},{"date":"2020-04-20","close":100463.0859},{"date":"2020-04-21","close":97378.6797},{"date":"2020-04-22","close":97819.3125},{"date":"2020-04-23","close":98259.9375},{"date":"2020-04-24","close":95616.1797},{"date":"2020-04-27","close":105309.9844},{"date":"2020-04-28","close":106191.2344},{"date":"2020-04-29","close":105750.6094},{"date":"2020-05-04","close":102225.5859},{"date":"2020-05-06","close":104428.7266},{"date":"2020-05-07","close":102225.5859},{"date":"2020-05-08","close":100903.7109},{"date":"2020-05-11","close":98259.9375},{"date":"2020-05-12","close":97378.6797},{"date":"2020-05-13","close":98259.9375},{"date":"2020-05-14","close":98700.5703},{"date":"2020-05-15","close":98700.5703},{"date":"2020-05-18","close":98259.9375},{"date":"2020-05-19","close":99141.1953},{"date":"2020-05-20","close":99141.1953},{"date":"2020-05-21","close":98700.5703},{"date":"2020-05-22","close":96497.4219},{"date":"2020-05-25","close":95616.1797},{"date":"2020-05-26","close":96938.0625},{"date":"2020-05-27","close":98259.9375},{"date":"2020-05-28","close":96497.4219},{"date":"2020-05-29","close":100022.4609},{"date":"2020-06-01","close":100463.0859},{"date":"2020-06-02","close":101344.3359},{"date":"2020-06-03","close":103988.0938},{"date":"2020-06-04","close":103547.4766},{"date":"2020-06-05","close":103988.0938},{"date":"2020-06-08","close":103106.8438},{"date":"2020-06-09","close":104428.7266},{"date":"2020-06-10","close":103106.8438},{"date":"2020-06-11","close":100463.0859},{"date":"2020-06-12","close":99581.8281},{"date":"2020-06-15","close":95175.5547},{"date":"2020-06-16","close":99141.1953},{"date":"2020-06-17","close":99581.8281},{"date":"2020-06-18","close":99581.8281},{"date":"2020-06-19","close":100022.4609},{"date":"2020-06-22","close":99581.8281},{"date":"2020-06-23","close":96938.0625},{"date":"2020-06-24","close":97819.3125},{"date":"2020-06-25","close":94734.9219},{"date":"2020-06-26","close":94734.9219},{"date":"2020-06-29","close":92091.1562},{"date":"2020-06-30","close":92972.4062},{"date":"2020-07-01","close":92972.4062},{"date":"2020-07-02","close":94734.9219},{"date":"2020-07-03","close":94734.9219},{"date":"2020-07-06","close":94734.9219},{"date":"2020-07-07","close":92972.4062},{"date":"2020-07-08","close":93853.6641},{"date":"2020-07-09","close":96056.7969},{"date":"2020-07-10","close":96056.7969},{"date":"2020-07-13","close":100022.4609},{"date":"2020-07-14","close":100903.7109},{"date":"2020-07-15","close":100022.4609},{"date":"2020-07-16","close":100903.7109},{"date":"2020-07-17","close":99581.8281},{"date":"2020-07-20","close":99581.8281},{"date":"2020-07-21","close":103988.0938},{"date":"2020-07-22","close":102666.2109},{"date":"2020-07-23","close":100022.4609},{"date":"2020-07-24","close":97378.6797},{"date":"2020-07-27","close":97819.3125},{"date":"2020-07-28","close":97819.3125},{"date":"2020-07-29","close":101784.9688},{"date":"2020-07-30","close":101344.3359},{"date":"2020-07-31","close":100463.0859},{"date":"2020-08-03","close":100022.4609},{"date":"2020-08-04","close":100022.4609},{"date":"2020-08-05","close":100463.0859},{"date":"2020-08-06","close":102225.5859},{"date":"2020-08-07","close":100903.7109},{"date":"2020-08-10","close":106631.8594},{"date":"2020-08-11","close":107513.1172},{"date":"2020-08-12","close":110597.5156},{"date":"2020-08-13","close":107953.75},{"date":"2020-08-14","close":115003.7812},{"date":"2020-08-18","close":108835.0078},{"date":"2020-08-19","close":110597.5156},{"date":"2020-08-20","close":104869.3516},{"date":"2020-08-21","close":103988.0938},{"date":"2020-08-24","close":101784.9688},{"date":"2020-08-25","close":105309.9844},{"date":"2020-08-26","close":104428.7266},{"date":"2020-08-27","close":100903.7109},{"date":"2020-08-28","close":102666.2109},{"date":"2020-08-31","close":105750.6094},{"date":"2020-09-01","close":111038.1484},{"date":"2020-09-02","close":112800.6484},{"date":"2020-09-03","close":110597.5156},{"date":"2020-09-04","close":111919.3906},{"date":"2020-09-07","close":116766.3047},{"date":"2020-09-08","close":117206.9219},{"date":"2020-09-09","close":121613.1953},{"date":"2020-09-10","close":128222.6328},{"date":"2020-09-11","close":132188.2656},{"date":"2020-09-14","close":132188.2656},{"date":"2020-09-15","close":127341.3516},{"date":"2020-09-16","close":130425.7422},{"date":"2020-09-17","close":128222.6328},{"date":"2020-09-18","close":129103.8672},{"date":"2020-09-21","close":127781.9766},{"date":"2020-09-22","close":123816.3438},{"date":"2020-09-23","close":124256.9766},{"date":"2020-09-24","close":125578.8594},{"date":"2020-09-25","close":123816.3438},{"date":"2020-09-28","close":124697.5859},{"date":"2020-09-29","close":124697.5859},{"date":"2020-10-05","close":126019.4922},{"date":"2020-10-06","close":127341.3516},{"date":"2020-10-07","close":128663.2578},{"date":"2020-10-08","close":130866.3672},{"date":"2020-10-12","close":133950.7656},{"date":"2020-10-13","close":133069.5312},{"date":"2020-10-14","close":136594.5312},{"date":"2020-10-15","close":138357.0625},{"date":"2020-10-16","close":136153.8906},{"date":"2020-10-19","close":136153.8906},{"date":"2020-10-20","close":136153.8906},{"date":"2020-10-21","close":135272.6562},{"date":"2020-10-22","close":136594.5312},{"date":"2020-10-23","close":131307.0},{"date":"2020-10-26","close":132188.2656},{"date":"2020-10-27","close":130425.7422},{"date":"2020-10-28","close":130866.3672},{"date":"2020-10-29","close":126460.1094},{"date":"2020-10-30","close":125138.2344},{"date":"2020-11-02","close":129544.4766},{"date":"2020-11-03","close":130425.7422},{"date":"2020-11-04","close":132188.2656},{"date":"2020-11-05","close":130866.3672},{"date":"2020-11-06","close":128663.2578},{"date":"2020-11-09","close":131747.6406},{"date":"2020-11-10","close":132628.8906},{"date":"2020-11-11","close":142763.3125},{"date":"2020-11-12","close":145407.0781},{"date":"2020-11-13","close":144525.8438},{"date":"2020-11-16","close":141882.0625},{"date":"2020-11-17","close":139678.9219},{"date":"2020-11-18","close":137916.4219},{"date":"2020-11-19","close":139238.2969},{"date":"2020-11-20","close":137035.1719},{"date":"2020-11-23","close":136153.8906},{"date":"2020-11-24","close":137475.7969},{"date":"2020-11-25","close":134832.0312},{"date":"2020-11-26","close":135713.2656},{"date":"2020-11-27","close":136153.8906},{"date":"2020-11-30","close":135713.2656},{"date":"2020-12-01","close":139238.2969},{"date":"2020-12-02","close":140119.5625},{"date":"2020-12-03","close":139678.9219},{"date":"2020-12-04","close":137475.7969},{"date":"2020-12-07","close":134391.3906},{"date":"2020-12-08","close":134391.3906},{"date":"2020-12-09","close":137916.4219},{"date":"2020-12-10","close":136153.8906},{"date":"2020-12-11","close":138357.0625},{"date":"2020-12-14","close":135713.2656},{"date":"2020-12-15","close":135713.2656},{"date":"2020-12-16","close":134832.0312},{"date":"2020-12-17","close":133510.1406},{"date":"2020-12-18","close":134832.0312},{"date":"2020-12-21","close":134391.3906},{"date":"2020-12-22","close":132628.8906},{"date":"2020-12-23","close":131747.6406},{"date":"2020-12-24","close":133069.5312},{"date":"2020-12-28","close":131747.6406},{"date":"2020-12-29","close":134427.2344},{"date":"2020-12-30","close":135320.4375},{"date":"2021-01-04","close":135320.4375},{"date":"2021-01-05","close":141126.2656},{"date":"2021-01-06","close":138446.6562},{"date":"2021-01-07","close":150504.9219},{"date":"2021-01-08","close":159883.5625},{"date":"2021-01-11","close":154970.9531},{"date":"2021-01-12","close":163456.3594},{"date":"2021-01-13","close":160330.1719},{"date":"2021-01-14","close":158990.3594},{"date":"2021-01-15","close":155864.1562},{"date":"2021-01-18","close":151844.7188},{"date":"2021-01-19","close":153631.1562},{"date":"2021-01-20","close":153631.1562},{"date":"2021-01-21","close":156757.3438},{"date":"2021-01-22","close":155417.5625},{"date":"2021-01-25","close":163903.0},{"date":"2021-01-26","close":155864.1562},{"date":"2021-01-27","close":152737.9375},{"date":"2021-01-28","close":151398.1094},{"date":"2021-01-29","close":146485.5156},{"date":"2021-02-01","close":151398.1094},{"date":"2021-02-02","close":152291.3438},{"date":"2021-02-03","close":152291.3438},{"date":"2021-02-04","close":150951.5312},{"date":"2021-02-05","close":150058.2969},{"date":"2021-02-08","close":154077.7344},{"date":"2021-02-09","close":152737.9375},{"date":"2021-02-10","close":154970.9531},{"date":"2021-02-15","close":158990.3594},{"date":"2021-02-16","close":168815.625},{"date":"2021-02-17","close":166582.5938},{"date":"2021-02-18","close":161223.375},{"date":"2021-02-19","close":163456.3594},{"date":"2021-02-22","close":158990.3594},{"date":"2021-02-23","close":158097.1719},{"date":"2021-02-24","close":153631.1562},{"date":"2021-02-25","close":154970.9531},{"date":"2021-02-26","close":150951.5312},{"date":"2021-03-02","close":152291.3438},{"date":"2021-03-03","close":165242.7969},{"date":"2021-03-04","close":162563.2031},{"date":"2021-03-05","close":158097.1719},{"date":"2021-03-08","close":155864.1562},{"date":"2021-03-09","close":158097.1719},{"date":"2021-03-10","close":158097.1719},{"date":"2021-03-11","close":158543.75},{"date":"2021-03-12","close":159436.9688},{"date":"2021-03-15","close":159883.5625},{"date":"2021-03-16","close":162563.2031},{"date":"2021-03-17","close":158990.3594},{"date":"2021-03-18","close":157203.9531},{"date":"2021-03-19","close":155417.5625},{"date":"2021-03-22","close":156310.7344},{"date":"2021-03-23","close":154524.3281},{"date":"2021-03-24","close":153631.1562},{"date":"2021-03-25","close":155864.1562},{"date":"2021-03-26","close":156757.3438},{"date":"2021-03-29","close":154077.7344},{"date":"2021-03-30","close":154077.7344},{"date":"2021-03-31","close":152737.9375},{"date":"2021-04-01","close":150504.9219},{"date":"2021-04-02","close":151398.1094},{"date":"2021-04-05","close":153631.1562},{"date":"2021-04-06","close":151398.1094},{"date":"2021-04-07","close":151844.7188},{"date":"2021-04-08","close":152291.3438},{"date":"2021-04-09","close":152737.9375},{"date":"2021-04-12","close":151398.1094},{"date":"2021-04-13","close":151398.1094},{"date":"2021-04-14","close":151398.1094},{"date":"2021-04-15","close":150951.5312},{"date":"2021-04-16","close":151844.7188},{"date":"2021-04-19","close":150951.5312},{"date":"2021-04-20","close":152737.9375},{"date":"2021-04-21","close":151398.1094},{"date":"2021-04-22","close":150951.5312},{"date":"2021-04-23","close":150058.2969},{"date":"2021-04-26","close":150504.9219},{"date":"2021-04-27","close":150058.2969},{"date":"2021-04-28","close":150951.5312},{"date":"2021-04-29","close":149611.7188},{"date":"2021-04-30","close":150058.2969},{"date":"2021-05-03","close":150504.9219},{"date":"2021-05-04","close":146038.8906},{"date":"2021-05-06","close":143359.3125},{"date":"2021-05-07","close":144252.4844},{"date":"2021-05-10","close":146932.0938},{"date":"2021-05-11","close":142912.6719},{"date":"2021-05-12","close":139786.4688},{"date":"2021-05-13","close":138000.0469},{"date":"2021-05-14","close":137553.4531},{"date":"2021-05-17","close":137553.4531},{"date":"2021-05-18","close":138446.6562},{"date":"2021-05-20","close":136660.2656},{"date":"2021-05-21","close":134873.8594},{"date":"2021-05-24","close":138446.6562},{"date":"2021-05-25","close":139786.4688},{"date":"2021-05-26","close":140679.6719},{"date":"2021-05-27","close":138893.2656},{"date":"2021-05-28","close":139339.875},{"date":"2021-05-31","close":142019.5},{"date":"2021-06-01","close":143805.8906},{"date":"2021-06-02","close":141572.8594},{"date":"2021-06-03","close":142466.0781},{"date":"2021-06-04","close":143805.8906},{"date":"2021-06-07","close":142912.6719},{"date":"2021-06-08","close":142912.6719},{"date":"2021-06-09","close":140233.0781},{"date":"2021-06-10","close":142912.6719},{"date":"2021-06-11","close":142466.0781},{"date":"2021-06-14","close":141572.8594},{"date":"2021-06-15","close":143805.8906},{"date":"2021-06-16","close":148718.5156},{"date":"2021-06-17","close":148271.9062},{"date":"2021-06-18","close":145145.7031},{"date":"2021-06-21","close":142466.0781},{"date":"2021-06-22","close":143359.3125},{"date":"2021-06-23","close":142466.0781},{"date":"2021-06-24","close":140233.0781},{"date":"2021-06-25","close":147378.6875},{"date":"2021-06-28","close":146485.5156},{"date":"2021-06-29","close":144699.0938},{"date":"2021-06-30","close":142912.6719},{"date":"2021-07-01","close":142019.5},{"date":"2021-07-02","close":141126.2656},{"date":"2021-07-05","close":143359.3125},{"date":"2021-07-06","close":142466.0781},{"date":"2021-07-07","close":141126.2656},{"date":"2021-07-08","close":138446.6562},{"date":"2021-07-09","close":135767.0469},{"date":"2021-07-12","close":138000.0469},{"date":"2021-07-13","close":140679.6719},{"date":"2021-07-14","close":139786.4688},{"date":"2021-07-15","close":142019.5},{"date":"2021-07-16","close":144252.4844},{"date":"2021-07-19","close":143805.8906},{"date":"2021-07-20","close":143359.3125},{"date":"2021-07-21","close":143359.3125},{"date":"2021-07-22","close":142466.0781},{"date":"2021-07-23","close":141572.8594},{"date":"2021-07-26","close":142912.6719},{"date":"2021-07-27","close":148718.5156},{"date":"2021-07-28","close":151398.1094},{"date":"2021-07-29","close":152291.3438},{"date":"2021-07-30","close":150504.9219},{"date":"2021-08-02","close":153184.5156},{"date":"2021-08-03","close":154524.3281},{"date":"2021-08-04","close":154524.3281},{"date":"2021-08-05","close":154524.3281},{"date":"2021-08-06","close":151844.7188},{"date":"2021-08-09","close":152737.9375},{"date":"2021-08-10","close":158097.1719},{"date":"2021-08-11","close":156757.3438},{"date":"2021-08-12","close":150951.5312},{"date":"2021-08-13","close":156757.3438},{"date":"2021-08-17","close":157650.5469},{"date":"2021-08-18","close":158543.75},{"date":"2021-08-19","close":152291.3438},{"date":"2021-08-20","close":151844.7188},{"date":"2021-08-23","close":154077.7344},{"date":"2021-08-24","close":159436.9688},{"date":"2021-08-25","close":158543.75},{"date":"2021-08-26","close":158990.3594},{"date":"2021-08-27","close":158990.3594},{"date":"2021-08-30","close":157650.5469},{"date":"2021-08-31","close":159883.5625},{"date":"2021-09-01","close":160776.7656},{"date":"2021-09-02","close":161669.9688},{"date":"2021-09-03","close":159883.5625},{"date":"2021-09-06","close":157203.9531},{"date":"2021-09-07","close":159883.5625},{"date":"2021-09-08","close":154970.9531},{"date":"2021-09-09","close":151844.7188},{"date":"2021-09-10","close":151844.7188},{"date":"2021-09-13","close":151844.7188},{"date":"2021-09-14","close":152291.3438},{"date":"2021-09-15","close":151398.1094},{"date":"2021-09-16","close":154077.7344},{"date":"2021-09-17","close":155864.1562},{"date":"2021-09-23","close":155864.1562},{"date":"2021-09-24","close":154524.3281},{"date":"2021-09-27","close":154970.9531},{"date":"2021-09-28","close":151398.1094},{"date":"2021-09-29","close":147378.6875},{"date":"2021-09-30","close":146932.0938},{"date":"2021-10-01","close":141572.8594},{"date":"2021-10-05","close":140233.0781},{"date":"2021-10-06","close":136213.6562},{"date":"2021-10-07","close":139786.4688},{"date":"2021-10-08","close":141126.2656},{"date":"2021-10-12","close":138000.0469},{"date":"2021-10-13","close":139786.4688},{"date":"2021-10-14","close":146485.5156},{"date":"2021-10-15","close":145145.7031},{"date":"2021-10-18","close":144252.4844},{"date":"2021-10-19","close":145145.7031},{"date":"2021-10-20","close":144699.0938},{"date":"2021-10-21","close":144252.4844},{"date":"2021-10-22","close":148718.5156},{"date":"2021-10-25","close":150504.9219},{"date":"2021-10-26","close":153184.5156},{"date":"2021-10-27","close":150058.2969},{"date":"2021-10-28","close":148271.9062},{"date":"2021-10-29","close":150058.2969},{"date":"2021-11-01","close":151844.7188},{"date":"2021-11-02","close":151844.7188},{"date":"2021-11-03","close":152291.3438},{"date":"2021-11-04","close":149165.125},{"date":"2021-11-05","close":146038.8906},{"date":"2021-11-08","close":148271.9062},{"date":"2021-11-09","close":146932.0938},{"date":"2021-11-10","close":143805.8906},{"date":"2021-11-11","close":141572.8594},{"date":"2021-11-12","close":145145.7031},{"date":"2021-11-15","close":145145.7031},{"date":"2021-11-16","close":144699.0938},{"date":"2021-11-17","close":143359.3125},{"date":"2021-11-18","close":142912.6719},{"date":"2021-11-19","close":142019.5},{"date":"2021-11-22","close":142466.0781},{"date":"2021-11-23","close":142912.6719},{"date":"2021-11-24","close":142466.0781},{"date":"2021-11-25","close":138893.2656},{"date":"2021-11-26","close":136213.6562},{"date":"2021-11-29","close":133534.0469},{"date":"2021-11-30","close":127728.2266},{"date":"2021-12-01","close":129068.0156},{"date":"2021-12-02","close":131747.6406},{"date":"2021-12-03","close":133980.6406},{"date":"2021-12-06","close":133534.0469},{"date":"2021-12-07","close":134873.8594},{"date":"2021-12-08","close":133534.0469},{"date":"2021-12-09","close":134427.2344},{"date":"2021-12-10","close":135767.0469},{"date":"2021-12-13","close":135320.4375},{"date":"2021-12-14","close":136660.2656},{"date":"2021-12-15","close":136660.2656},{"date":"2021-12-16","close":138000.0469},{"date":"2021-12-17","close":139339.875},{"date":"2021-12-20","close":136660.2656},{"date":"2021-12-21","close":136660.2656},{"date":"2021-12-22","close":134873.8594},{"date":"2021-12-23","close":135767.0469},{"date":"2021-12-24","close":135320.4375},{"date":"2021-12-27","close":135767.0469},{"date":"2021-12-28","close":135767.0469},{"date":"2021-12-29","close":136672.1719},{"date":"2021-12-30","close":136672.1719},{"date":"2022-01-03","close":150500.0},{"date":"2022-01-04","close":136219.6094},{"date":"2022-01-05","close":135314.5},{"date":"2022-01-06","close":132599.1562},{"date":"2022-01-07","close":134409.375},{"date":"2022-01-10","close":134861.9375},{"date":"2022-01-11","close":132599.1562},{"date":"2022-01-12","close":133956.8281},{"date":"2022-01-13","close":133956.8281},{"date":"2022-01-14","close":130788.9219},{"date":"2022-01-17","close":129431.2656},{"date":"2022-01-18","close":128073.5781},{"date":"2022-01-19","close":128526.1484},{"date":"2022-01-20","close":127621.0391},{"date":"2022-01-21","close":125810.7969},{"date":"2022-01-24","close":121737.7891},{"date":"2022-01-25","close":119475.0},{"date":"2022-01-26","close":119475.0},{"date":"2022-01-27","close":114044.3281},{"date":"2022-01-28","close":119475.0},{"date":"2022-02-03","close":121285.2266},{"date":"2022-02-04","close":126263.3594},{"date":"2022-02-07","close":126715.9141},{"date":"2022-02-08","close":126715.9141},{"date":"2022-02-09","close":126715.9141},{"date":"2022-02-10","close":127621.0391},{"date":"2022-02-11","close":122642.9062},{"date":"2022-02-14","close":119022.4453},{"date":"2022-02-15","close":117664.7812},{"date":"2022-02-16","close":117212.2266},{"date":"2022-02-17","close":115401.9922},{"date":"2022-02-18","close":116307.1094},{"date":"2022-02-21","close":115401.9922},{"date":"2022-02-22","close":115401.9922},{"date":"2022-02-23","close":115401.9922},{"date":"2022-02-24","close":109971.3047},{"date":"2022-02-25","close":116307.1094},{"date":"2022-02-28","close":116307.1094},{"date":"2022-03-02","close":118117.3281},{"date":"2022-03-03","close":124000.5703},{"date":"2022-03-04","close":122190.3516},{"date":"2022-03-07","close":119022.4453},{"date":"2022-03-08","close":118569.8984},{"date":"2022-03-10","close":121285.2266},{"date":"2022-03-11","close":126263.3594},{"date":"2022-03-14","close":123548.0078},{"date":"2022-03-15","close":123548.0078},{"date":"2022-03-16","close":124905.6875},{"date":"2022-03-17","close":124905.6875},{"date":"2022-03-18","close":122642.9062},{"date":"2022-03-21","close":128978.7109},{"date":"2022-03-22","close":127168.4766},{"date":"2022-03-23","close":128073.5781},{"date":"2022-03-24","close":127621.0391},{"date":"2022-03-25","close":125810.7969},{"date":"2022-03-28","close":125810.7969},{"date":"2022-03-29","close":126715.9141},{"date":"2022-03-30","close":126715.9141},{"date":"2022-03-31","close":127621.0391},{"date":"2022-04-01","close":128073.5781},{"date":"2022-04-04","close":127621.0391},{"date":"2022-04-05","close":127621.0391},{"date":"2022-04-06","close":124453.1328},{"date":"2022-04-07","close":125810.7969},{"date":"2022-04-08","close":123548.0078},{"date":"2022-04-11","close":124000.5703},{"date":"2022-04-12","close":124905.6875},{"date":"2022-04-13","close":123548.0078},{"date":"2022-04-14","close":124453.1328},{"date":"2022-04-15","close":124905.6875},{"date":"2022-04-18","close":125810.7969},{"date":"2022-04-19","close":125358.2422},{"date":"2022-04-20","close":123548.0078},{"date":"2022-04-21","close":124453.1328},{"date":"2022-04-22","close":124453.1328},{"date":"2022-04-25","close":119927.5703},{"date":"2022-04-26","close":120832.6719},{"date":"2022-04-27","close":117664.7812},{"date":"2022-04-28","close":118569.8984},{"date":"2022-04-29","close":119475.0},{"date":"2022-05-02","close":119022.4453},{"date":"2022-05-03","close":117212.2266},{"date":"2022-05-04","close":116759.6562},{"date":"2022-05-06","close":114496.875},{"date":"2022-05-09","close":126000.0},{"date":"2022-05-10","close":112234.0938},{"date":"2022-05-11","close":114044.3281},{"date":"2022-05-12","close":110876.4297},{"date":"2022-05-13","close":110423.875},{"date":"2022-05-16","close":113139.2109},{"date":"2022-05-17","close":114949.4375},{"date":"2022-05-18","close":108161.0859},{"date":"2022-05-19","close":104540.6328},{"date":"2022-05-20","close":105445.7422},{"date":"2022-05-23","close":107708.5234},{"date":"2022-05-24","close":104540.6328},{"date":"2022-05-25","close":103635.5078},{"date":"2022-05-26","close":102730.4062},{"date":"2022-05-27","close":104088.0781},{"date":"2022-05-30","close":105898.3047},{"date":"2022-05-31","close":104993.1797},{"date":"2022-06-02","close":104088.0781},{"date":"2022-06-03","close":105898.3047},{"date":"2022-06-07","close":104540.6328},{"date":"2022-06-08","close":103635.5078},{"date":"2022-06-09","close":103182.9609},{"date":"2022-06-10","close":102730.4062},{"date":"2022-06-13","close":97752.2812},{"date":"2022-06-14","close":96847.1562},{"date":"2022-06-15","close":95489.4844},{"date":"2022-06-16","close":95489.4844},{"date":"2022-06-17","close":96394.6094},{"date":"2022-06-20","close":93679.2656},{"date":"2022-06-21","close":93679.2656},{"date":"2022-06-22","close":91416.4844},{"date":"2022-06-23","close":90963.9219},{"date":"2022-06-24","close":92774.1484},{"date":"2022-06-27","close":95036.9453},{"date":"2022-06-28","close":95489.4844},{"date":"2022-06-29","close":93226.7109},{"date":"2022-06-30","close":95489.4844},{"date":"2022-07-01","close":96394.6094},{"date":"2022-07-04","close":95942.0547},{"date":"2022-07-05","close":96847.1562},{"date":"2022-07-06","close":95489.4844},{"date":"2022-07-07","close":96847.1562},{"date":"2022-07-08","close":96394.6094},{"date":"2022-07-11","close":94131.8203},{"date":"2022-07-12","close":92321.5938},{"date":"2022-07-13","close":92774.1484},{"date":"2022-07-14","close":91869.0391},{"date":"2022-07-15","close":91869.0391},{"date":"2022-07-18","close":92321.5938},{"date":"2022-07-19","close":92321.5938},{"date":"2022-07-20","close":100015.0625},{"date":"2022-07-21","close":103182.9609},{"date":"2022-07-22","close":101825.2891},{"date":"2022-07-25","close":104540.6328},{"date":"2022-07-26","close":104088.0781},{"date":"2022-07-27","close":100467.6172},{"date":"2022-07-28","close":99562.5078},{"date":"2022-07-29","close":102277.8438},{"date":"2022-08-01","close":96394.6094},{"date":"2022-08-02","close":94584.3828},{"date":"2022-08-03","close":95489.4844},{"date":"2022-08-04","close":95036.9453},{"date":"2022-08-05","close":95942.0547},{"date":"2022-08-08","close":96394.6094},{"date":"2022-08-09","close":97299.7266},{"date":"2022-08-10","close":97752.2812},{"date":"2022-08-11","close":96847.1562},{"date":"2022-08-12","close":95489.4844},{"date":"2022-08-16","close":95489.4844},{"date":"2022-08-17","close":95489.4844},{"date":"2022-08-18","close":95036.9453},{"date":"2022-08-19","close":94131.8203},{"date":"2022-08-22","close":91869.0391},{"date":"2022-08-23","close":90963.9219},{"date":"2022-08-24","close":90511.3594},{"date":"2022-08-25","close":90963.9219},{"date":"2022-08-26","close":90963.9219},{"date":"2022-08-29","close":87524.4844},{"date":"2022-08-30","close":88067.5703},{"date":"2022-08-31","close":88520.1172},{"date":"2022-09-01","close":87524.4844},{"date":"2022-09-02","close":87796.0234},{"date":"2022-09-05","close":87886.5391},{"date":"2022-09-06","close":88339.0938},{"date":"2022-09-07","close":87433.9766},{"date":"2022-09-08","close":87524.4844},{"date":"2022-09-13","close":88429.6094},{"date":"2022-09-14","close":84718.6406},{"date":"2022-09-15","close":84537.6172},{"date":"2022-09-16","close":83451.4844},{"date":"2022-09-19","close":83089.4375},{"date":"2022-09-20","close":83632.5078},{"date":"2022-09-21","close":82274.8359},{"date":"2022-09-22","close":81641.25},{"date":"2022-09-23","close":80464.6094},{"date":"2022-09-26","close":76572.6172},{"date":"2022-09-27","close":78382.8438},{"date":"2022-09-28","close":78020.7969},{"date":"2022-09-29","close":77206.1953},{"date":"2022-09-30","close":75939.0391},{"date":"2022-10-04","close":75939.0391},{"date":"2022-10-05","close":75758.0156},{"date":"2022-10-06","close":76120.0625},{"date":"2022-10-07","close":76482.1094},{"date":"2022-10-11","close":75576.9922},{"date":"2022-10-12","close":78925.9219},{"date":"2022-10-13","close":75576.9922},{"date":"2022-10-14","close":76844.1484},{"date":"2022-10-17","close":76934.6562},{"date":"2022-10-18","close":78020.7969},{"date":"2022-10-19","close":78020.7969},{"date":"2022-10-20","close":76934.6562},{"date":"2022-10-21","close":77387.2266},{"date":"2022-10-24","close":77115.6797},{"date":"2022-10-25","close":77206.1953},{"date":"2022-10-26","close":74671.875},{"date":"2022-10-27","close":76663.1328},{"date":"2022-10-28","close":77387.2266},{"date":"2022-10-31","close":76572.6172},{"date":"2022-11-01","close":77839.7812},{"date":"2022-11-02","close":78292.3281},{"date":"2022-11-03","close":77387.2266},{"date":"2022-11-04","close":80193.0781},{"date":"2022-11-07","close":79197.4453},{"date":"2022-11-08","close":80193.0781},{"date":"2022-11-09","close":81460.2266},{"date":"2022-11-10","close":80826.6484},{"date":"2022-11-11","close":83723.0156},{"date":"2022-11-14","close":84175.5703},{"date":"2022-11-15","close":84718.6406},{"date":"2022-11-16","close":86619.3828},{"date":"2022-11-17","close":85352.2266},{"date":"2022-11-18","close":83451.4844},{"date":"2022-11-21","close":83270.4609},{"date":"2022-11-22","close":83270.4609},{"date":"2022-11-23","close":84175.5703},{"date":"2022-11-24","close":84356.5938},{"date":"2022-11-25","close":84266.0859},{"date":"2022-11-28","close":82546.3594},{"date":"2022-11-29","close":83179.9453},{"date":"2022-11-30","close":83360.9688},{"date":"2022-12-01","close":84356.5938},{"date":"2022-12-02","close":82636.875},{"date":"2022-12-05","close":83723.0156},{"date":"2022-12-06","close":89696.7656},{"date":"2022-12-07","close":89153.6953},{"date":"2022-12-08","close":88067.5703},{"date":"2022-12-09","close":90511.3594},{"date":"2022-12-12","close":94584.3828},{"date":"2022-12-13","close":92321.5938},{"date":"2022-12-14","close":92321.5938},{"date":"2022-12-15","close":90963.9219},{"date":"2022-12-16","close":90058.8125},{"date":"2022-12-19","close":90420.8516},{"date":"2022-12-20","close":91869.0391},{"date":"2022-12-21","close":90511.3594},{"date":"2022-12-22","close":94131.8203},{"date":"2022-12-23","close":91869.0391},{"date":"2022-12-26","close":93226.7109},{"date":"2022-12-27","close":93679.2656},{"date":"2022-12-28","close":97371.0547},{"date":"2022-12-29","close":90448.9453},{"date":"2023-01-02","close":87495.5156},{"date":"2023-01-03","close":89064.5156},{"date":"2023-01-04","close":92294.8359},{"date":"2023-01-05","close":93679.2656},{"date":"2023-01-06","close":93679.2656},{"date":"2023-01-09","close":96448.1094},{"date":"2023-01-10","close":92756.3125},{"date":"2023-01-11","close":92017.9609},{"date":"2023-01-12","close":91002.7109},{"date":"2023-01-13","close":92756.3125},{"date":"2023-01-16","close":95525.1641},{"date":"2023-01-17","close":95063.6797},{"date":"2023-01-18","close":95063.6797},{"date":"2023-01-19","close":97832.5312},{"date":"2023-01-20","close":97371.0547},{"date":"2023-01-25","close":97924.8281},{"date":"2023-01-26","close":98847.7734},{"date":"2023-01-27","close":100324.4922},{"date":"2023-01-30","close":97832.5312},{"date":"2023-01-31","close":96171.2266},{"date":"2023-02-01","close":95894.3359},{"date":"2023-02-02","close":95248.2734},{"date":"2023-02-03","close":97278.7578},{"date":"2023-02-06","close":94233.0391},{"date":"2023-02-07","close":94233.0391},{"date":"2023-02-08","close":96078.9297},{"date":"2023-02-09","close":95340.5703},{"date":"2023-02-10","close":95063.6797},{"date":"2023-02-13","close":94602.2109},{"date":"2023-02-14","close":101524.3281},{"date":"2023-02-15","close":106600.5391},{"date":"2023-02-16","close":107892.6719},{"date":"2023-02-17","close":106785.1328},{"date":"2023-02-20","close":106785.1328},{"date":"2023-02-21","close":109830.8594},{"date":"2023-02-22","close":109000.2031},{"date":"2023-02-23","close":108538.7344},{"date":"2023-02-24","close":107338.9062},{"date":"2023-02-27","close":104570.0547},{"date":"2023-02-28","close":103370.2188},{"date":"2023-03-02","close":105677.5859},{"date":"2023-03-03","close":107800.375},{"date":"2023-03-06","close":106785.1328},{"date":"2023-03-07","close":106508.2422},{"date":"2023-03-08","close":106139.0703},{"date":"2023-03-09","close":106600.5391},{"date":"2023-03-10","close":107431.1875},{"date":"2023-03-13","close":105677.5859},{"date":"2023-03-14","close":101893.5},{"date":"2023-03-15","close":100047.6094},{"date":"2023-03-16","close":97740.2422},{"date":"2023-03-17","close":96909.5859},{"date":"2023-03-20","close":97832.5312},{"date":"2023-03-21","close":98109.4141},{"date":"2023-03-22","close":98478.5938},{"date":"2023-03-23","close":97832.5312},{"date":"2023-03-24","close":95063.6797},{"date":"2023-03-27","close":94879.0938},{"date":"2023-03-28","close":95802.0469},{"date":"2023-03-29","close":96171.2266},{"date":"2023-03-30","close":96632.6953},{"date":"2023-03-31","close":97463.3516},{"date":"2023-04-03","close":95986.6328},{"date":"2023-04-04","close":96448.1094},{"date":"2023-04-05","close":95986.6328},{"date":"2023-04-06","close":95802.0469},{"date":"2023-04-07","close":93586.9688},{"date":"2023-04-10","close":93217.7891},{"date":"2023-04-11","close":93679.2656},{"date":"2023-04-12","close":93033.2031},{"date":"2023-04-13","close":93125.4922},{"date":"2023-04-14","close":92940.9062},{"date":"2023-04-17","close":92294.8359},{"date":"2023-04-18","close":92756.3125},{"date":"2023-04-19","close":92294.8359},{"date":"2023-04-20","close":91556.4844},{"date":"2023-04-21","close":91187.2969},{"date":"2023-04-24","close":90725.8281},{"date":"2023-04-25","close":90541.2422},{"date":"2023-04-26","close":90818.125},{"date":"2023-04-27","close":89433.7031},{"date":"2023-04-28","close":90079.7578},{"date":"2023-05-02","close":90818.125},{"date":"2023-05-03","close":89895.1797},{"date":"2023-05-04","close":90172.0625},{"date":"2023-05-08","close":91556.4844},{"date":"2023-05-09","close":91556.4844},{"date":"2023-05-10","close":91464.1875},{"date":"2023-05-11","close":83249.9375},{"date":"2023-05-12","close":79650.4453},{"date":"2023-05-15","close":80481.1016},{"date":"2023-05-16","close":79927.3359},{"date":"2023-05-17","close":79927.3359},{"date":"2023-05-18","close":80204.2188},{"date":"2023-05-19","close":81404.0469},{"date":"2023-05-22","close":80942.5703},{"date":"2023-05-23","close":80757.9766},{"date":"2023-05-24","close":80757.9766},{"date":"2023-05-25","close":79835.0312},{"date":"2023-05-26","close":79281.2734},{"date":"2023-05-30","close":78081.4375},{"date":"2023-05-31","close":77804.5547},{"date":"2023-06-01","close":77343.0703},{"date":"2023-06-02","close":77158.4922},{"date":"2023-06-05","close":77343.0703},{"date":"2023-06-07","close":77066.1953},{"date":"2023-06-08","close":75866.3672},{"date":"2023-06-09","close":75774.0625},{"date":"2023-06-12","close":75035.7031},{"date":"2023-06-13","close":74389.6406},{"date":"2023-06-14","close":74943.4062},{"date":"2023-06-15","close":74758.8203},{"date":"2023-06-16","close":75035.7031},{"date":"2023-06-19","close":75958.6562},{"date":"2023-06-20","close":75774.0625},{"date":"2023-06-21","close":74297.3516},{"date":"2023-06-22","close":73651.2891},{"date":"2023-06-23","close":72359.1562},{"date":"2023-06-26","close":72082.2734},{"date":"2023-06-27","close":72359.1562},{"date":"2023-06-28","close":71897.6797},{"date":"2023-06-29","close":70328.6641},{"date":"2023-06-30","close":70974.7344},{"date":"2023-07-03","close":71897.6797},{"date":"2023-07-04","close":70420.9609},{"date":"2023-07-05","close":69774.8984},{"date":"2023-07-06","close":69221.125},{"date":"2023-07-07","close":69405.7188},{"date":"2023-07-10","close":71159.3281},{"date":"2023-07-11","close":71436.2031},{"date":"2023-07-12","close":71436.2031},{"date":"2023-07-13","close":72266.8594},{"date":"2023-07-14","close":72912.9219},{"date":"2023-07-17","close":72266.8594},{"date":"2023-07-18","close":70513.25},{"date":"2023-07-19","close":72359.1562},{"date":"2023-07-20","close":72174.5703},{"date":"2023-07-21","close":71159.3281},{"date":"2023-07-24","close":69774.8984},{"date":"2023-07-25","close":69036.5469},{"date":"2023-07-26","close":67190.6484},{"date":"2023-07-27","close":70974.7344},{"date":"2023-07-28","close":69682.6094},{"date":"2023-07-31","close":69867.1953},{"date":"2023-08-01","close":71436.2031},{"date":"2023-08-02","close":70697.8438},{"date":"2023-08-03","close":70144.0781},{"date":"2023-08-04","close":72451.4531},{"date":"2023-08-07","close":73189.8125},{"date":"2023-08-08","close":73835.8672},{"date":"2023-08-09","close":74758.8203},{"date":"2023-08-10","close":76143.2422},{"date":"2023-08-11","close":73651.2891},{"date":"2023-08-14","close":71713.0859},{"date":"2023-08-16","close":67836.7109},{"date":"2023-08-17","close":66175.4062},{"date":"2023-08-18","close":65621.6328},{"date":"2023-08-21","close":66729.1719},{"date":"2023-08-22","close":67098.3516},{"date":"2023-08-23","close":67559.8281},{"date":"2023-08-24","close":66636.875},{"date":"2023-08-25","close":67282.9375},{"date":"2023-08-28","close":68113.5938},{"date":"2023-08-29","close":68482.7734},{"date":"2023-08-30","close":67559.8281},{"date":"2023-08-31","close":68113.5938},{"date":"2023-09-01","close":67467.5312},{"date":"2023-09-04","close":68298.1797},{"date":"2023-09-05","close":67006.0469},{"date":"2023-09-06","close":66821.4609},{"date":"2023-09-07","close":65990.8125},{"date":"2023-09-08","close":66821.4609},{"date":"2023-09-11","close":66359.9922},{"date":"2023-09-12","close":65529.3398},{"date":"2023-09-13","close":65713.9219},{"date":"2023-09-14","close":66175.4062},{"date":"2023-09-15","close":67652.1172},{"date":"2023-09-18","close":67190.6484},{"date":"2023-09-19","close":67836.7109},{"date":"2023-09-20","close":67652.1172},{"date":"2023-09-21","close":66636.875},{"date":"2023-09-22","close":65437.0469},{"date":"2023-09-25","close":65990.8125},{"date":"2023-09-26","close":64975.5664},{"date":"2023-09-27","close":64975.5664},{"date":"2023-10-04","close":63314.2656},{"date":"2023-10-05","close":64329.5039},{"date":"2023-10-06","close":64329.5039},{"date":"2023-10-10","close":64975.5664},{"date":"2023-10-11","close":64698.6797},{"date":"2023-10-12","close":66083.1016},{"date":"2023-10-13","close":65806.2188},{"date":"2023-10-16","close":63314.2656},{"date":"2023-10-17","close":64606.3867},{"date":"2023-10-18","close":66544.5859},{"date":"2023-10-19","close":66359.9922},{"date":"2023-10-20","close":65437.0469},{"date":"2023-10-23","close":65437.0469},{"date":"2023-10-24","close":67098.3516},{"date":"2023-10-25","close":68390.4766},{"date":"2023-10-26","close":67190.6484},{"date":"2023-10-27","close":66729.1719},{"date":"2023-10-30","close":67098.3516},{"date":"2023-10-31","close":67098.3516},{"date":"2023-11-01","close":68575.0625},{"date":"2023-11-02","close":67836.7109},{"date":"2023-11-03","close":67836.7109},{"date":"2023-11-06","close":69036.5469},{"date":"2023-11-07","close":69313.4297},{"date":"2023-11-08","close":74481.9375},{"date":"2023-11-09","close":73651.2891},{"date":"2023-11-10","close":72451.4531},{"date":"2023-11-13","close":71713.0859},{"date":"2023-11-14","close":70605.5547},{"date":"2023-11-15","close":70790.1406},{"date":"2023-11-16","close":71989.9766},{"date":"2023-11-17","close":70605.5547},{"date":"2023-11-20","close":70974.7344},{"date":"2023-11-21","close":71251.625},{"date":"2023-11-22","close":71528.5},{"date":"2023-11-23","close":71528.5},{"date":"2023-11-24","close":71897.6797},{"date":"2023-11-27","close":73097.5156},{"date":"2023-11-28","close":71989.9766},{"date":"2023-11-29","close":70144.0781},{"date":"2023-11-30","close":69959.4922},{"date":"2023-12-01","close":69498.0156},{"date":"2023-12-04","close":69128.8359},{"date":"2023-12-05","close":69128.8359},{"date":"2023-12-06","close":69221.125},{"date":"2023-12-07","close":68021.2891},{"date":"2023-12-08","close":67744.4219},{"date":"2023-12-11","close":67929.0},{"date":"2023-12-12","close":68021.2891},{"date":"2023-12-13","close":67375.2344},{"date":"2023-12-14","close":67559.8281},{"date":"2023-12-15","close":67744.4219},{"date":"2023-12-18","close":67559.8281},{"date":"2023-12-19","close":70051.7891},{"date":"2023-12-20","close":71620.7969},{"date":"2023-12-21","close":71067.0234},{"date":"2023-12-22","close":71159.3281},{"date":"2023-12-26","close":71897.6797},{"date":"2023-12-27","close":70420.9609},{"date":"2023-12-28","close":70697.8438},{"date":"2024-01-02","close":69221.125},{"date":"2024-01-03","close":68021.2891},{"date":"2024-01-04","close":65806.2188},{"date":"2024-01-05","close":65898.5156},{"date":"2024-01-08","close":64975.5664},{"date":"2024-01-09","close":64975.5664},{"date":"2024-01-10","close":64144.9141},{"date":"2024-01-11","close":63683.4414},{"date":"2024-01-12","close":63498.8555},{"date":"2024-01-15","close":63868.0312},{"date":"2024-01-16","close":64052.6211},{"date":"2024-01-17","close":62668.1992},{"date":"2024-01-18","close":62299.0195},{"date":"2024-01-19","close":62668.1992},{"date":"2024-01-22","close":65990.8125},{"date":"2024-01-23","close":66636.875},{"date":"2024-01-24","close":65067.8672},{"date":"2024-01-25","close":65252.457},{"date":"2024-01-26","close":64790.9766},{"date":"2024-01-29","close":74666.5312},{"date":"2024-01-30","close":71805.3906},{"date":"2024-01-31","close":71805.3906},{"date":"2024-02-01","close":73005.2109},{"date":"2024-02-02","close":80665.6953},{"date":"2024-02-05","close":81034.8672},{"date":"2024-02-06","close":76789.3125},{"date":"2024-02-07","close":78727.5},{"date":"2024-02-08","close":78542.9062},{"date":"2024-02-13","close":74574.2344},{"date":"2024-02-14","close":71989.9766},{"date":"2024-02-15","close":69682.6094},{"date":"2024-02-16","close":71067.0234},{"date":"2024-02-19","close":70236.375},{"date":"2024-02-20","close":69221.125},{"date":"2024-02-21","close":69774.8984},{"date":"2024-02-22","close":69036.5469},{"date":"2024-02-23","close":69405.7188},{"date":"2024-02-26","close":67467.5312},{"date":"2024-02-27","close":67559.8281},{"date":"2024-02-28","close":69128.8359},{"date":"2024-02-29","close":68298.1797},{"date":"2024-03-04","close":67467.5312},{"date":"2024-03-05","close":66636.875},{"date":"2024-03-06","close":65529.3398},{"date":"2024-03-07","close":64975.5664},{"date":"2024-03-08","close":65621.6328},{"date":"2024-03-11","close":64883.2695},{"date":"2024-03-12","close":64698.6797},{"date":"2024-03-13","close":64514.0859},{"date":"2024-03-14","close":65252.457},{"date":"2024-03-15","close":64883.2695},{"date":"2024-03-18","close":63960.3242},{"date":"2024-03-19","close":63868.0312},{"date":"2024-03-20","close":63591.1406},{"date":"2024-03-21","close":64052.6211},{"date":"2024-03-22","close":64052.6211},{"date":"2024-03-25","close":63406.5547},{"date":"2024-03-26","close":63406.5547},{"date":"2024-03-27","close":63129.6719},{"date":"2024-03-28","close":63037.375},{"date":"2024-03-29","close":62483.6055},{"date":"2024-04-01","close":63775.7344},{"date":"2024-04-02","close":64536.1016},{"date":"2024-04-03","close":63870.7773},{"date":"2024-04-04","close":63490.5938},{"date":"2024-04-05","close":62159.9531},{"date":"2024-04-08","close":60354.082},{"date":"2024-04-09","close":60163.9922},{"date":"2024-04-11","close":60829.3125},{"date":"2024-04-12","close":57882.8945},{"date":"2024-04-15","close":57502.7109},{"date":"2024-04-16","close":57217.5703},{"date":"2024-04-17","close":58643.2578},{"date":"2024-04-18","close":58168.0312},{"date":"2024-04-19","close":57502.7109},{"date":"2024-04-22","close":58453.1719},{"date":"2024-04-23","close":59878.8555},{"date":"2024-04-24","close":59878.8555},{"date":"2024-04-25","close":59878.8555},{"date":"2024-04-26","close":59973.9023},{"date":"2024-04-29","close":60829.3125},{"date":"2024-04-30","close":60544.1758},{"date":"2024-05-02","close":59878.8555},{"date":"2024-05-03","close":60449.1289},{"date":"2024-05-07","close":60924.3594},{"date":"2024-05-08","close":61304.543},{"date":"2024-05-09","close":60734.2695},{"date":"2024-05-10","close":61494.6367},{"date":"2024-05-13","close":60163.9922},{"date":"2024-05-14","close":60163.9922},{"date":"2024-05-16","close":62064.9102},{"date":"2024-05-17","close":62255.0},{"date":"2024-05-20","close":59878.8555},{"date":"2024-05-21","close":59213.5352},{"date":"2024-05-22","close":59783.8125},{"date":"2024-05-23","close":59023.4414},{"date":"2024-05-24","close":58358.125},{"date":"2024-05-27","close":59213.5352},{"date":"2024-05-28","close":59783.8125},{"date":"2024-05-29","close":58453.1719},{"date":"2024-05-30","close":57787.8477},{"date":"2024-05-31","close":58263.0781},{"date":"2024-06-03","close":58358.125},{"date":"2024-06-04","close":57597.7578},{"date":"2024-06-05","close":57217.5703},{"date":"2024-06-07","close":56932.4375},{"date":"2024-06-10","close":56077.0234},{"date":"2024-06-11","close":56172.0703},{"date":"2024-06-12","close":55601.793},{"date":"2024-06-13","close":55316.6602},{"date":"2024-06-14","close":55221.6133},{"date":"2024-06-17","close":55316.6602},{"date":"2024-06-18","close":54461.2461},{"date":"2024-06-19","close":54081.0586},{"date":"2024-06-20","close":54651.3359},{"date":"2024-06-21","close":54461.2461},{"date":"2024-06-24","close":53510.7891},{"date":"2024-06-25","close":53510.7891},{"date":"2024-06-26","close":52750.418},{"date":"2024-06-27","close":52940.5117},{"date":"2024-06-28","close":53700.8789},{"date":"2024-07-01","close":54841.4297},{"date":"2024-07-02","close":55411.6992},{"date":"2024-07-03","close":54746.3828},{"date":"2024-07-04","close":54936.4766},{"date":"2024-07-05","close":53700.8789},{"date":"2024-07-08","close":54936.4766},{"date":"2024-07-09","close":54556.2891},{"date":"2024-07-10","close":54841.4297},{"date":"2024-07-11","close":55316.6602},{"date":"2024-07-12","close":55411.6992},{"date":"2024-07-15","close":54746.3828},{"date":"2024-07-16","close":53890.9688},{"date":"2024-07-17","close":54746.3828},{"date":"2024-07-18","close":54746.3828},{"date":"2024-07-19","close":54176.1055},{"date":"2024-07-22","close":53700.8789},{"date":"2024-07-23","close":52845.4648},{"date":"2024-07-24","close":54651.3359},{"date":"2024-07-25","close":54176.1055},{"date":"2024-07-26","close":55411.6992},{"date":"2024-07-29","close":55411.6992},{"date":"2024-07-30","close":54746.3828},{"date":"2024-07-31","close":57407.6641},{"date":"2024-08-01","close":59498.6719},{"date":"2024-08-02","close":58643.2578},{"date":"2024-08-05","close":53890.9688},{"date":"2024-08-06","close":54366.1992},{"date":"2024-08-07","close":57217.5703},{"date":"2024-08-08","close":56362.1602},{"date":"2024-08-09","close":56647.3008},{"date":"2024-08-12","close":57787.8477},{"date":"2024-08-13","close":56742.3438},{"date":"2024-08-14","close":58738.3047},{"date":"2024-08-16","close":57312.6172},{"date":"2024-08-19","close":58928.3984},{"date":"2024-08-20","close":58453.1719},{"date":"2024-08-21","close":59308.582},{"date":"2024-08-22","close":59688.7656},{"date":"2024-08-23","close":60068.9492},{"date":"2024-08-26","close":60639.2227},{"date":"2024-08-27","close":61684.7227},{"date":"2024-08-28","close":60829.3125},{"date":"2024-08-29","close":60924.3594},{"date":"2024-08-30","close":60544.1758},{"date":"2024-09-02","close":59783.8125},{"date":"2024-09-03","close":61589.6836},{"date":"2024-09-04","close":60163.9922},{"date":"2024-09-05","close":62064.9102},{"date":"2024-09-06","close":60163.9922},{"date":"2024-09-09","close":61589.6836},{"date":"2024-09-10","close":61019.4062},{"date":"2024-09-11","close":62064.9102},{"date":"2024-09-12","close":60354.082},{"date":"2024-09-13","close":61019.4062},{"date":"2024-09-19","close":58833.3516},{"date":"2024-09-20","close":58738.3047},{"date":"2024-09-23","close":57882.8945},{"date":"2024-09-24","close":58833.3516},{"date":"2024-09-25","close":57977.9414},{"date":"2024-09-26","close":57787.8477},{"date":"2024-09-27","close":58548.2109},{"date":"2024-09-30","close":56267.1172},{"date":"2024-10-02","close":55696.8398},{"date":"2024-10-04","close":55221.6133},{"date":"2024-10-07","close":56267.1172},{"date":"2024-10-08","close":55506.7461},{"date":"2024-10-10","close":55886.9297},{"date":"2024-10-11","close":56362.1602},{"date":"2024-10-14","close":57407.6641},{"date":"2024-10-15","close":57407.6641},{"date":"2024-10-16","close":57217.5703},{"date":"2024-10-17","close":59688.7656},{"date":"2024-10-18","close":59593.7188},{"date":"2024-10-21","close":59118.4883},{"date":"2024-10-22","close":59498.6719},{"date":"2024-10-23","close":59688.7656},{"date":"2024-10-24","close":59783.8125},{"date":"2024-10-25","close":58833.3516},{"date":"2024-10-28","close":60734.2695},{"date":"2024-10-29","close":60354.082},{"date":"2024-10-30","close":61684.7227},{"date":"2024-10-31","close":62064.9102},{"date":"2024-11-01","close":60734.2695},{"date":"2024-11-04","close":61114.4531},{"date":"2024-11-05","close":61114.4531},{"date":"2024-11-06","close":60068.9492},{"date":"2024-11-07","close":59878.8555},{"date":"2024-11-08","close":57882.8945},{"date":"2024-11-11","close":56647.3008},{"date":"2024-11-12","close":55031.5195},{"date":"2024-11-13","close":54366.1992},{"date":"2024-11-14","close":57502.7109},{"date":"2024-11-15","close":58548.2109},{"date":"2024-11-18","close":59308.582},{"date":"2024-11-19","close":59593.7188},{"date":"2024-11-20","close":59308.582},{"date":"2024-11-21","close":59498.6719},{"date":"2024-11-22","close":58833.3516},{"date":"2024-11-25","close":60354.082},{"date":"2024-11-26","close":61019.4062},{"date":"2024-11-27","close":61399.5898},{"date":"2024-11-28","close":61209.4961},{"date":"2024-11-29","close":61114.4531},{"date":"2024-12-02","close":59498.6719},{"date":"2024-12-03","close":63490.5938},{"date":"2024-12-04","close":62064.9102},{"date":"2024-12-05","close":60734.2695},{"date":"2024-12-06","close":60354.082},{"date":"2024-12-09","close":57787.8477},{"date":"2024-12-10","close":57882.8945},{"date":"2024-12-11","close":61779.7695},{"date":"2024-12-12","close":60639.2227},{"date":"2024-12-13","close":61209.4961},{"date":"2024-12-16","close":60829.3125},{"date":"2024-12-17","close":59783.8125},{"date":"2024-12-18","close":61969.8633},{"date":"2024-12-19","close":60829.3125},{"date":"2024-12-20","close":62540.1367},{"date":"2024-12-23","close":66151.8828},{"date":"2024-12-24","close":68052.7969},{"date":"2024-12-26","close":71759.5859},{"date":"2024-12-27","close":64726.1953},{"date":"2024-12-30","close":60259.0391},{"date":"2025-01-02","close":59023.4414},{"date":"2025-01-03","close":59593.7188},{"date":"2025-01-06","close":59688.7656},{"date":"2025-01-07","close":62159.9531},{"date":"2025-01-08","close":63015.3672},{"date":"2025-01-09","close":60829.3125},{"date":"2025-01-10","close":61589.6836},{"date":"2025-01-13","close":62920.3242},{"date":"2025-01-14","close":62540.1367},{"date":"2025-01-15","close":62635.1836},{"date":"2025-01-16","close":63300.5039},{"date":"2025-01-17","close":62635.1836},{"date":"2025-01-20","close":63110.4141},{"date":"2025-01-21","close":62255.0},{"date":"2025-01-22","close":61779.7695},{"date":"2025-01-23","close":60259.0391},{"date":"2025-01-24","close":60163.9922},{"date":"2025-01-31","close":61304.543},{"date":"2025-02-03","close":59213.5352},{"date":"2025-02-04","close":61019.4062},{"date":"2025-02-05","close":59878.8555},{"date":"2025-02-06","close":61114.4531},{"date":"2025-02-07","close":60163.9922},{"date":"2025-02-10","close":59498.6719},{"date":"2025-02-11","close":63965.8242},{"date":"2025-02-12","close":65676.6484},{"date":"2025-02-13","close":66151.8828},{"date":"2025-02-14","close":67957.75},{"date":"2025-02-17","close":68337.9375},{"date":"2025-02-18","close":69003.25},{"date":"2025-02-19","close":69478.4766},{"date":"2025-02-20","close":71379.3984},{"date":"2025-02-21","close":74230.7734},{"date":"2025-02-24","close":72805.0859},{"date":"2025-02-25","close":72805.0859},{"date":"2025-02-26","close":71474.4453},{"date":"2025-02-27","close":73470.4062},{"date":"2025-02-28","close":72329.8516},{"date":"2025-03-04","close":72234.8125},{"date":"2025-03-05","close":76321.7812},{"date":"2025-03-06","close":79078.1094},{"date":"2025-03-07","close":81359.2109},{"date":"2025-03-10","close":80408.75},{"date":"2025-03-11","close":79458.2969},{"date":"2025-03-12","close":78222.6953},{"date":"2025-03-13","close":79078.1094},{"date":"2025-03-14","close":79933.5234},{"date":"2025-03-17","close":78792.9688},{"date":"2025-03-18","close":76416.8281},{"date":"2025-03-19","close":74135.7266},{"date":"2025-03-20","close":74991.1328},{"date":"2025-03-21","close":79553.3359},{"date":"2025-03-24","close":78507.8359},{"date":"2025-03-25","close":76416.8281},{"date":"2025-03-26","close":76321.7812},{"date":"2025-03-27","close":77747.4688},{"date":"2025-03-28","close":77272.2422},{"date":"2025-03-31","close":77082.1484},{"date":"2025-04-01","close":78154.0859},{"date":"2025-04-02","close":80200.5078},{"date":"2025-04-03","close":80492.8594},{"date":"2025-04-04","close":86144.8984},{"date":"2025-04-07","close":83806.125},{"date":"2025-04-08","close":83611.2266},{"date":"2025-04-09","close":79128.5703},{"date":"2025-04-10","close":82149.4922},{"date":"2025-04-11","close":84195.9219},{"date":"2025-04-14","close":83903.5703},{"date":"2025-04-15","close":85267.8594},{"date":"2025-04-16","close":83903.5703},{"date":"2025-04-17","close":84585.7188},{"date":"2025-04-18","close":85365.3047},{"date":"2025-04-21","close":86242.3516},{"date":"2025-04-22","close":86047.4531},{"date":"2025-04-23","close":84195.9219},{"date":"2025-04-24","close":87216.8359},{"date":"2025-04-25","close":88970.9219},{"date":"2025-04-28","close":88678.5703},{"date":"2025-04-29","close":88386.2266},{"date":"2025-04-30","close":89360.7188},{"date":"2025-05-02","close":87704.0859},{"date":"2025-05-07","close":87996.4297},{"date":"2025-05-08","close":88191.3281},{"date":"2025-05-09","close":91114.7969},{"date":"2025-05-12","close":84390.8203},{"date":"2025-05-13","close":82636.7344},{"date":"2025-05-14","close":80687.7578},{"date":"2025-05-15","close":84098.4688},{"date":"2025-05-16","close":82344.3906},{"date":"2025-05-19","close":81662.2422},{"date":"2025-05-20","close":84488.2656},{"date":"2025-05-21","close":83708.6719},{"date":"2025-05-22","close":85072.9609},{"date":"2025-05-23","close":84293.3672},{"date":"2025-05-26","close":85267.8594},{"date":"2025-05-27","close":85267.8594},{"date":"2025-05-28","close":85365.3047},{"date":"2025-05-29","close":88873.4688},{"date":"2025-05-30","close":88970.9219},{"date":"2025-06-02","close":82441.8359},{"date":"2025-06-04","close":85170.4062},{"date":"2025-06-05","close":84585.7188},{"date":"2025-06-09","close":88288.7734},{"date":"2025-06-10","close":80980.1016},{"date":"2025-06-11","close":82149.4922},{"date":"2025-06-12","close":81857.1406},{"date":"2025-06-13","close":80980.1016},{"date":"2025-06-16","close":80005.6094},{"date":"2025-06-17","close":79420.9219},{"date":"2025-06-18","close":80005.6094},{"date":"2025-06-19","close":80492.8594},{"date":"2025-06-20","close":82539.2891},{"date":"2025-06-23","close":81662.2422},{"date":"2025-06-24","close":84390.8203},{"date":"2025-06-25","close":84780.6172},{"date":"2025-06-26","close":84780.6172},{"date":"2025-06-27","close":83513.7734},{"date":"2025-06-30","close":83221.4297},{"date":"2025-07-01","close":92673.9844},{"date":"2025-07-02","close":91699.4922},{"date":"2025-07-03","close":91309.6953},{"date":"2025-07-04","close":88386.2266},{"date":"2025-07-07","close":90530.1016},{"date":"2025-07-08","close":91894.3906},{"date":"2025-07-09","close":96766.8359},{"date":"2025-07-10","close":95889.7969},{"date":"2025-07-11","close":93745.9219},{"date":"2025-07-14","close":96571.9375},{"date":"2025-07-15","close":96864.2891},{"date":"2025-07-16","close":94525.5078},{"date":"2025-07-17","close":94525.5078},{"date":"2025-07-18","close":92966.3281},{"date":"2025-07-21","close":92771.4297},{"date":"2025-07-22","close":91407.1406},{"date":"2025-07-23","close":89945.4062},{"date":"2025-07-24","close":87021.9375},{"date":"2025-07-25","close":87021.9375},{"date":"2025-07-28","close":86632.1406},{"date":"2025-07-29","close":87119.3906},{"date":"2025-07-30","close":87704.0859},{"date":"2025-07-31","close":87021.9375},{"date":"2025-08-01","close":84878.0625},{"date":"2025-08-04","close":85755.1016},{"date":"2025-08-05","close":86437.2422},{"date":"2025-08-06","close":86827.0391},{"date":"2025-08-07","close":88093.875},{"date":"2025-08-08","close":87314.2891},{"date":"2025-08-11","close":84975.5078},{"date":"2025-08-12","close":77959.1875},{"date":"2025-08-13","close":77374.4922},{"date":"2025-08-14","close":76497.4531},{"date":"2025-08-18","close":75717.8594},{"date":"2025-08-19","close":74451.0234},{"date":"2025-08-20","close":74938.2656},{"date":"2025-08-21","close":74645.9219},{"date":"2025-08-22","close":73768.875},{"date":"2025-08-25","close":74158.6719},{"date":"2025-08-26","close":72112.2422},{"date":"2025-08-27","close":70455.6094},{"date":"2025-08-28","close":70845.4062},{"date":"2025-08-29","close":69676.0234},{"date":"2025-09-01","close":69676.0234},{"date":"2025-09-02","close":69773.4688},{"date":"2025-09-03","close":72112.2422},{"date":"2025-09-04","close":75230.6094},{"date":"2025-09-05","close":76010.2031},{"date":"2025-09-08","close":74645.9219},{"date":"2025-09-09","close":75425.5078},{"date":"2025-09-10","close":75035.7188},{"date":"2025-09-11","close":74743.3672},{"date":"2025-09-12","close":74938.2656},{"date":"2025-09-15","close":75912.7578},{"date":"2025-09-16","close":75425.5078},{"date":"2025-09-17","close":76497.4531},{"date":"2025-09-18","close":78251.5312},{"date":"2025-09-19","close":78500.0},{"date":"2025-09-22","close":75425.5078},{"date":"2025-09-23","close":75230.6094},{"date":"2025-09-24","close":74743.3672},{"date":"2025-09-25","close":74938.2656},{"date":"2025-09-26","close":73379.0859},{"date":"2025-09-29","close":73184.1875},{"date":"2025-09-30","close":73573.9844},{"date":"2025-10-01","close":72794.3906},{"date":"2025-10-02","close":73476.5312},{"date":"2025-10-10","close":71917.3516},{"date":"2025-10-13","close":71430.1016},{"date":"2025-10-14","close":72014.7969},{"date":"2025-10-15","close":72307.1406},{"date":"2025-10-16","close":71625.0},{"date":"2025-10-17","close":70942.8594},{"date":"2025-10-20","close":71332.6562},{"date":"2025-10-21","close":71137.7578},{"date":"2025-10-22","close":73476.5312},{"date":"2025-10-23","close":71917.3516},{"date":"2025-10-24","close":72112.2422},{"date":"2025-10-27","close":72404.5938},{"date":"2025-10-28","close":72696.9375},{"date":"2025-10-29","close":71527.5547},{"date":"2025-10-30","close":71527.5547},{"date":"2025-10-31","close":70358.1641},{"date":"2025-11-03","close":69968.3672},{"date":"2025-11-04","close":69773.4688},{"date":"2025-11-05","close":69383.6719},{"date":"2025-11-06","close":71819.8984},{"date":"2025-11-07","close":70260.7188},{"date":"2025-11-10","close":72794.3906},{"date":"2025-11-11","close":74938.2656},{"date":"2025-11-12","close":77569.3906},{"date":"2025-11-13","close":76984.6953},{"date":"2025-11-14","close":76887.2422},{"date":"2025-11-17","close":77471.9375},{"date":"2025-11-18","close":77861.7344},{"date":"2025-11-19","close":77374.4922},{"date":"2025-11-20","close":78348.9844},{"date":"2025-11-21","close":77959.1875},{"date":"2025-11-24","close":75620.4062},{"date":"2025-11-25","close":76984.6953},{"date":"2025-11-26","close":76984.6953},{"date":"2025-11-27","close":76205.1016},{"date":"2025-11-28","close":76205.1016},{"date":"2025-12-01","close":77861.7344},{"date":"2025-12-02","close":80103.0625},{"date":"2025-12-03","close":80980.1016},{"date":"2025-12-04","close":80882.6562},{"date":"2025-12-05","close":80200.5078},{"date":"2025-12-08","close":80005.6094},{"date":"2025-12-09","close":80200.5078},{"date":"2025-12-10","close":78543.875},{"date":"2025-12-11","close":77082.1406},{"date":"2025-12-12","close":80103.0625},{"date":"2025-12-15","close":87119.3906},{"date":"2025-12-16","close":88581.125},{"date":"2025-12-17","close":86924.4922},{"date":"2025-12-18","close":86924.4922},{"date":"2025-12-19","close":83318.875},{"date":"2025-12-22","close":84585.7188},{"date":"2025-12-23","close":83123.9844},{"date":"2025-12-24","close":83026.5312},{"date":"2025-12-26","close":80980.1016},{"date":"2025-12-29","close":80297.9609},{"date":"2025-12-30","close":79226.0234},{"date":"2026-01-02","close":78154.0859},{"date":"2026-01-05","close":80395.4062},{"date":"2026-01-06","close":81272.4531},{"date":"2026-01-07","close":82149.4922},{"date":"2026-01-08","close":78641.3281},{"date":"2026-01-09","close":79713.2656},{"date":"2026-01-12","close":79420.9219},{"date":"2026-01-13","close":79713.2656},{"date":"2026-01-14","close":79615.8203},{"date":"2026-01-15","close":80492.8594},{"date":"2026-01-16","close":81369.8984},{"date":"2026-01-19","close":80103.0625},{"date":"2026-01-20","close":81857.1406},{"date":"2026-01-21","close":81954.5938},{"date":"2026-01-22","close":83806.125},{"date":"2026-01-23","close":84975.5078},{"date":"2026-01-26","close":84780.6172},{"date":"2026-01-27","close":86632.1406},{"date":"2026-01-28","close":86339.7969},{"date":"2026-01-29","close":87411.7344},{"date":"2026-01-30","close":88678.5703},{"date":"2026-02-02","close":86047.4531},{"date":"2026-02-03","close":89555.6172},{"date":"2026-02-04","close":92186.7344},{"date":"2026-02-05","close":100957.1406},{"date":"2026-02-06","close":99592.8594},{"date":"2026-02-09","close":104660.2031},{"date":"2026-02-10","close":114600.0},{"date":"2026-02-11","close":124344.8984},{"date":"2026-02-12","close":114600.0},{"date":"2026-02-13","close":108460.7188},{"date":"2026-02-19","close":108655.6172},{"date":"2026-02-20","close":107876.0234},{"date":"2026-02-23","close":109532.6562},{"date":"2026-02-24","close":105439.7969},{"date":"2026-02-25","close":105829.5938},{"date":"2026-02-26","close":103685.7188},{"date":"2026-02-27","close":102321.4297},{"date":"2026-03-03","close":98228.5703},{"date":"2026-03-04","close":86437.2422},{"date":"2026-03-05","close":89068.3672},{"date":"2026-03-06","close":90237.7578},{"date":"2026-03-09","close":90042.8594},{"date":"2026-03-10","close":89165.8203},{"date":"2026-03-11","close":93551.0234},{"date":"2026-03-12","close":91407.1406},{"date":"2026-03-13","close":91309.6953},{"date":"2026-03-16","close":91017.3516},{"date":"2026-03-17","close":92771.4297},{"date":"2026-03-18","close":93843.3672},{"date":"2026-03-19","close":91991.8359},{"date":"2026-03-20","close":98131.125},{"date":"2026-03-23","close":92966.3281},{"date":"2026-03-24","close":92868.875},{"date":"2026-03-25","close":95987.25},{"date":"2026-03-26","close":95305.1016},{"date":"2026-03-27","close":97448.9844},{"date":"2026-03-30","close":95500.0},{"date":"2026-03-31","close":95700.0},{"date":"2026-04-01","close":97000.0},{"date":"2026-04-02","close":90100.0},{"date":"2026-04-03","close":90200.0},{"date":"2026-04-06","close":91100.0},{"date":"2026-04-07","close":92200.0},{"date":"2026-04-08","close":93700.0},{"date":"2026-04-09","close":94500.0},{"date":"2026-04-10","close":94400.0},{"date":"2026-04-13","close":92600.0},{"date":"2026-04-14","close":97600.0},{"date":"2026-04-15","close":97700.0},{"date":"2026-04-16","close":103500.0},{"date":"2026-04-17","close":101700.0},{"date":"2026-04-20","close":102500.0},{"date":"2026-04-21","close":101700.0},{"date":"2026-04-22","close":102500.0},{"date":"2026-04-23","close":103400.0},{"date":"2026-04-24","close":105400.0},{"date":"2026-04-27","close":106100.0},{"date":"2026-04-28","close":106800.0},{"date":"2026-04-29","close":108100.0},{"date":"2026-04-30","close":106700.0},{"date":"2026-05-04","close":105900.0},{"date":"2026-05-06","close":103300.0},{"date":"2026-05-07","close":108400.0},{"date":"2026-05-08","close":112900.0},{"date":"2026-05-11","close":112900.0},{"date":"2026-05-12","close":107100.0},{"date":"2026-05-13","close":106000.0},{"date":"2026-05-14","close":118700.0},{"date":"2026-05-15","close":102500.0},{"date":"2026-05-18","close":99200.0},{"date":"2026-05-19","close":93600.0},{"date":"2026-05-20","close":88500.0},{"date":"2026-05-21","close":93800.0},{"date":"2026-05-22","close":90500.0},{"date":"2026-05-26","close":92700.0},{"date":"2026-05-27","close":88100.0},{"date":"2026-05-28","close":87100.0},{"date":"2026-05-29","close":86100.0},{"date":"2026-06-01","close":87700.0},{"date":"2026-06-02","close":88400.0},{"date":"2026-06-04","close":94700.0},{"date":"2026-06-05","close":89200.0},{"date":"2026-06-08","close":84000.0},{"date":"2026-06-09","close":87300.0},{"date":"2026-06-10","close":87500.0},{"date":"2026-06-11","close":88400.0},{"date":"2026-06-12","close":88600.0},{"date":"2026-06-15","close":90200.0},{"date":"2026-06-16","close":91000.0},{"date":"2026-06-17","close":88900.0},{"date":"2026-06-18","close":87500.0},{"date":"2026-06-19","close":86400.0},{"date":"2026-06-22","close":82500.0},{"date":"2026-06-23","close":81400.0},{"date":"2026-06-24","close":80400.0},{"date":"2026-06-25","close":80600.0},{"date":"2026-06-26","close":79500.0},{"date":"2026-06-29","close":84300.0},{"date":"2026-06-30","close":82400.0},{"date":"2026-07-01","close":82400.0},{"date":"2026-07-02","close":83500.0},{"date":"2026-07-03","close":83500.0},{"date":"2026-07-06","close":85100.0},{"date":"2026-07-07","close":84700.0},{"date":"2026-07-08","close":81100.0},{"date":"2026-07-09","close":79600.0},{"date":"2026-07-10","close":81800.0},{"date":"2026-07-13","close":82300.0},{"date":"2026-07-14","close":80300.0},{"date":"2026-07-15","close":79400.0},{"date":"2026-07-16","close":79700.0},{"date":"2026-07-20","close":75500.0},{"date":"2026-07-21","close":79900.0},{"date":"2026-07-22","close":81700.0},{"date":"2026-07-23","close":83400.0},{"date":"2026-07-24","close":82300.0},{"date":"2026-07-27","close":82700.0},{"date":"2026-07-28","close":79300.0},{"date":"2026-07-29","close":77100.0},{"date":"2026-07-30","close":77800.0},{"date":"2026-07-31","close":79800.0},{"date":"2026-08-03","close":78200.0},{"date":"2026-08-04","close":80100.0},{"date":"2026-08-05","close":79700.0},{"date":"2026-08-06","close":81400.0},{"date":"2026-08-07","close":81600.0},{"date":"2026-08-10","close":81800.0},{"date":"2026-08-11","close":80600.0},{"date":"2026-08-12","close":79900.0},{"date":"2026-08-13","close":78100.0},{"date":"2026-08-14","close":78900.0},{"date":"2026-08-18","close":76100.0},{"date":"2026-08-19","close":72500.0},{"date":"2026-08-20","close":72500.0},{"date":"2026-08-21","close":71900.0},{"date":"2026-08-24","close":72600.0},{"date":"2026-08-25","close":72800.0},{"date":"2026-08-26","close":75100.0},{"date":"2026-08-27","close":74000.0},{"date":"2026-08-28","close":75100.0},{"date":"2026-08-31","close":74300.0},{"date":"2026-09-01","close":74800.0},{"date":"2026-09-02","close":72900.0},{"date":"2026-09-03","close":73800.0},{"date":"2026-09-04","close":73500.0},{"date":"2026-09-07","close":74200.0},{"date":"2026-09-08","close":75900.0},{"date":"2026-09-09","close":75000.0},{"date":"2026-09-10","close":73900.0},{"date":"2026-09-11","close":73700.0},{"date":"2026-09-14","close":74600.0},{"date":"2026-09-15","close":74300.0},{"date":"2026-09-16","close":73400.0},{"date":"2026-09-17","close":73500.0},{"date":"2026-09-18","close":73800.0},{"date":"2026-09-21","close":73300.0},{"date":"2026-09-22","close":72700.0},{"date":"2026-09-23","close":71800.0},{"date":"2026-09-28","close":72000.0},{"date":"2026-09-29","close":71900.0},{"date":"2026-09-30","close":71700.0},{"date":"2026-10-01","close":71000.0},{"date":"2026-10-02","close":72000.0},{"date":"2026-10-06","close":71700.0},{"date":"2026-10-07","close":71100.0},{"date":"2026-10-08","close":70400.0},{"date":"2026-10-12","close":72000.0},{"date":"2026-10-13","close":71900.0},{"date":"2026-10-14","close":70800.0},{"date":"2026-10-15","close":69100.0},{"date":"2026-10-16","close":73100.0},{"date":"2026-10-19","close":75000.0},{"date":"2026-10-20","close":72900.0},{"date":"2026-10-21","close":72900.0},{"date":"2026-10-22","close":71000.0},{"date":"2026-10-23","close":70000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-673.0,"foreign_net":-9780.0,"institution_net":10453.0},{"date":"2026-10-21","retail_net":-5402.0,"foreign_net":-82801.0,"institution_net":88203.0},{"date":"2026-10-20","retail_net":3924.0,"foreign_net":-8629.0,"institution_net":4705.0},{"date":"2026-10-19","retail_net":-55488.0,"foreign_net":-7354.0,"institution_net":62842.0},{"date":"2026-10-16","retail_net":-124392.0,"foreign_net":66336.0,"institution_net":58056.0},{"date":"2026-10-15","retail_net":-28443.0,"foreign_net":-33228.0,"institution_net":61671.0},{"date":"2026-10-14","retail_net":23983.0,"foreign_net":-51914.0,"institution_net":27931.0},{"date":"2026-10-13","retail_net":-68396.0,"foreign_net":6003.0,"institution_net":62393.0},{"date":"2026-10-12","retail_net":-62766.0,"foreign_net":49333.0,"institution_net":13433.0},{"date":"2026-10-08","retail_net":8419.0,"foreign_net":17511.0,"institution_net":-25930.0},{"date":"2026-10-07","retail_net":2924.0,"foreign_net":3123.0,"institution_net":-6047.0},{"date":"2026-10-06","retail_net":4563.0,"foreign_net":-8148.0,"institution_net":3585.0},{"date":"2026-10-02","retail_net":-23007.0,"foreign_net":9673.0,"institution_net":13334.0},{"date":"2026-10-01","retail_net":34479.0,"foreign_net":-26590.0,"institution_net":-7889.0},{"date":"2026-09-30","retail_net":20922.0,"foreign_net":-10769.0,"institution_net":-10153.0},{"date":"2026-09-29","retail_net":4237.0,"foreign_net":-6824.0,"institution_net":2587.0},{"date":"2026-09-28","retail_net":-10435.0,"foreign_net":3794.0,"institution_net":6641.0},{"date":"2026-09-23","retail_net":57073.0,"foreign_net":-59315.0,"institution_net":2242.0},{"date":"2026-09-22","retail_net":33686.0,"foreign_net":-43723.0,"institution_net":10037.0},{"date":"2026-09-21","retail_net":22152.0,"foreign_net":-24987.0,"institution_net":2835.0},{"date":"2026-09-18","retail_net":-21651.0,"foreign_net":11406.0,"institution_net":10245.0},{"date":"2026-09-17","retail_net":14423.0,"foreign_net":-33020.0,"institution_net":18597.0},{"date":"2026-09-16","retail_net":37828.0,"foreign_net":-41289.0,"institution_net":3461.0},{"date":"2026-09-15","retail_net":7268.0,"foreign_net":-29748.0,"institution_net":22480.0},{"date":"2026-09-14","retail_net":-36234.0,"foreign_net":41740.0,"institution_net":-5506.0},{"date":"2026-09-11","retail_net":2216.0,"foreign_net":-4395.0,"institution_net":2179.0},{"date":"2026-09-10","retail_net":58023.0,"foreign_net":-36268.0,"institution_net":-21755.0},{"date":"2026-09-09","retail_net":12026.0,"foreign_net":-41102.0,"institution_net":29076.0},{"date":"2026-09-08","retail_net":-54991.0,"foreign_net":34361.0,"institution_net":20630.0},{"date":"2026-09-07","retail_net":-3537.0,"foreign_net":5673.0,"institution_net":-2136.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-673.0,"foreign_net":-9780.0,"institution_net":10453.0},"d3":{"retail_net":-2151.0,"foreign_net":-101210.0,"institution_net":103361.0},"d7":{"retail_net":-186491.0,"foreign_net":-127370.0,"institution_net":313861.0},"d14":{"retail_net":-290275.0,"foreign_net":-76465.0,"institution_net":366740.0},"d30":{"retail_net":-147269.0,"foreign_net":-310931.0,"institution_net":458200.0}},"analysis":"최근 5일 외국인 순매수 -4.22만, 기관 순매수 22.43만. 30일 누적: 외국인 -31.09만, 기관 45.82만.","foreign_flow":-42228.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":224259.0},"insider_trades":[],"price_analysis":{"current":69500.0,"low_30d":68100.0,"support":68940.0,"high_30d":76500.0,"change_1d":-2.1,"change_7d":-7.3,"change_30d":-8.4,"resistance":75660.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.16,"per":null,"quarter":"2024-Q2"},{"pbr":0.17,"per":null,"quarter":"2024-Q3"},{"pbr":0.18,"per":null,"quarter":"2024-Q4"},{"pbr":0.24,"per":null,"quarter":"2025-Q1"},{"pbr":0.25,"per":null,"quarter":"2025-Q2"},{"pbr":0.21,"per":null,"quarter":"2025-Q3"},{"pbr":0.23,"per":8.88,"quarter":"2025-Q4"},{"pbr":0.27,"per":8.85,"quarter":"2026-Q1"},{"pbr":0.21,"per":11.78,"quarter":"2026-Q2"},{"pbr":0.12,"per":null,"quarter":"현재"}],"timeline":[{"close":53700.8789,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":56267.1172,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":60259.0391,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77082.1484,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":83221.4297,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":73573.9844,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":79226.0234,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":95700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":82400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.21,"pbr_5y_low":0.16,"per_5y_avg":9.84,"per_5y_low":8.85,"current_pbr":0.12,"current_per":null,"pbr_5y_high":0.27,"per_5y_high":11.78,"pbr_5y_median":0.21,"per_5y_median":8.88,"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)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"E-COMMERCE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.9%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -4,957, PBR 0.12x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"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":-0.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":30.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.48,"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":0.16,"per":null,"close":53700.8789,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.17,"per":null,"close":56267.1172,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.18,"per":null,"close":60259.0391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.24,"per":null,"close":77082.1484,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":null,"close":83221.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.21,"per":null,"close":73573.9844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":8.88,"close":79226.0234,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":8.85,"close":95700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.21,"per":11.78,"close":82400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.1배"},{"label":"ROE","value":"-0.9%"}],"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":-4956.6,"pbr":null,"per":null,"roa":-0.003702765009292349,"roe":-0.008654191552174678,"revenue":6915029941458.0,"market_cap":null,"net_income":-136781502139.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.30665448914714283,"total_assets":36940368021124.0,"total_equity":15805231639994.0,"profit_margin":-0.01978031957879857,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-43037624221.0,"operating_margin":-0.006223779880253957},{"eps":4921.0,"pbr":0.25,"per":20.67,"roa":0.002276012011181235,"roe":0.005616787802911675,"revenue":7123428675312.0,"market_cap":2806500000000.0,"net_income":79394568399.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30900396310118045,"total_assets":34883193941404.0,"total_equity":14135226607251.0,"profit_margin":0.011145555324244555,"dividend_yield":2.46,"fiscal_quarter":"Q1","operating_income":178323054716.0,"operating_margin":0.025033317920908304},{"eps":-4212.68,"pbr":null,"per":null,"roa":-0.0034698453714384794,"roe":-0.008487489297583512,"revenue":7311706049073.0,"market_cap":null,"net_income":-116252366007.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3170447768136002,"total_assets":33503615741472.0,"total_equity":13696908700680.0,"profit_margin":-0.015899485732435704,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9857269049.0,"operating_margin":-0.001348148979573616},{"eps":11245.93,"pbr":null,"per":null,"roa":0.00888939814810356,"roe":0.022325654023844038,"revenue":7400784157345.0,"market_cap":null,"net_income":310340545665.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3112549427385789,"total_assets":34911311260280.0,"total_equity":13900625053741.0,"profit_margin":0.041933468003792364,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":151449690811.0,"operating_margin":0.020464005920331006},{"eps":-1136.48,"pbr":null,"per":null,"roa":-0.0009233519634799306,"roe":-0.002352111148171176,"revenue":7038971418605.0,"market_cap":null,"net_income":-31361984649.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3124620425911439,"total_assets":33965363035351.0,"total_equity":13333547044911.0,"profit_margin":-0.004455478333965929,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21629773276.0,"operating_margin":0.0030728599378638533},{"eps":3029.91,"pbr":null,"per":null,"roa":0.0024844126890982018,"roe":0.0064108281347898316,"revenue":7218926638835.0,"market_cap":null,"net_income":83612723338.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.31471409484203344,"total_assets":33654925248490.0,"total_equity":13042421599833.0,"profit_margin":0.011582431505564313,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":159318975212.0,"operating_margin":0.022069621036862497},{"eps":-21608.95,"pbr":null,"per":null,"roa":-0.0175745773734884,"roe":-0.04523006586969948,"revenue":7249724741415.0,"market_cap":null,"net_income":-596316645105.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31234547299695564,"total_assets":33930639265588.0,"total_equity":13184076424361.0,"profit_margin":-0.08225369464008243,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-77083021012.0,"operating_margin":-0.010632544511883764},{"eps":3819.33,"pbr":null,"per":null,"roa":0.0030770660102844983,"roe":0.00788377742479063,"revenue":7508472953696.0,"market_cap":null,"net_income":105397652248.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3102025554624248,"total_assets":34252645830713.0,"total_equity":13368927935050.0,"profit_margin":0.014037162136425975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":111713916129.0,"operating_margin":0.014878380306878445},{"eps":-4054.58,"pbr":null,"per":null,"roa":-0.0032877901255133368,"roe":-0.008400541040076604,"revenue":7055986092073.0,"market_cap":null,"net_income":-111889481487.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.31412134444624823,"total_assets":34031819920236.0,"total_equity":13319318476418.0,"profit_margin":-0.015857384074594687,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-34636421554.0,"operating_margin":-0.004908799578405073},{"eps":1064.59,"pbr":null,"per":null,"roa":0.0008655837812092332,"roe":0.002097888153699947,"revenue":7206713073664.0,"market_cap":null,"net_income":29378301038.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3095915620315735,"total_assets":33940447679089.0,"total_equity":14003749907347.0,"profit_margin":0.004076518759343868,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":47103670579.0,"operating_margin":0.006536082413372924},{"eps":-3880.02,"pbr":null,"per":null,"roa":-0.0032015512849178827,"roe":-0.007739660601220637,"revenue":7356123086760.0,"market_cap":null,"net_income":-107072250841.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3332247418226179,"total_assets":33443865586475.0,"total_equity":13834230770289.0,"profit_margin":-0.014555527358387353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-85500460606.0,"operating_margin":-0.011623032893493715},{"eps":729.04,"pbr":null,"per":null,"roa":0.0005898835678574414,"roe":0.0014773836665763383,"revenue":7709646661648.0,"market_cap":null,"net_income":20118575784.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.28968966252256123,"total_assets":34106011559322.0,"total_equity":13617705569077.0,"profit_margin":0.002609532792738843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":77916079476.0,"operating_margin":0.010106310041885214}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8926.68,"per":8.88,"date":"2025-12","close":79226.02,"source":"reported"},{"eps":8926.68,"per":9.93,"date":"2026-01","close":88678.57,"source":"reported"},{"eps":8926.68,"per":11.46,"date":"2026-02","close":102321.43,"source":"reported"},{"eps":10817.77,"per":8.85,"date":"2026-03","close":95700.0,"source":"reported"},{"eps":10817.77,"per":9.86,"date":"2026-04","close":106700.0,"source":"reported"},{"eps":10817.77,"per":7.96,"date":"2026-05","close":86100.0,"source":"reported"},{"eps":6997.65,"per":11.78,"date":"2026-06","close":82400.0,"source":"reported"},{"eps":6997.65,"per":11.4,"date":"2026-07","close":79800.0,"source":"reported"},{"eps":6997.65,"per":10.62,"date":"2026-08","close":74300.0,"source":"reported"},{"eps":6997.65,"per":10.25,"date":"2026-09","close":71700.0,"source":"reported"},{"eps":6997.65,"per":10.0,"date":"2026-10","close":70000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.09,"std":1.14,"count":11,"current":10.0,"lower_1sd":8.95,"upper_1sd":11.23},"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":"이마트","phase":"above-fold","symbol_resolved":true}