{"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":"2026-10-23T09:39:36.163678+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":10.3,"direction":"higher_better","percentile":63}],"summary":"매출 +5.1%","percentile":60},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.2,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.0,"direction":"higher_better","percentile":32}],"summary":"RSI 32","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.31x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.36,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.4x","percentile":42}},"signals":[],"summary":"CJ대한통운(000120)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.48조. 현재가 64,800원, 전일 대비 -2.0%, 30일 -12.0%. PER 6.3배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.46만, 기관 순매도 4.15만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.77%","value_pct":0.77},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.36,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.77},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1133.6634713459061,"grade":"F","trend":"하락","atr_14":1839.2857142857142,"rsi_14":32.203389830508485,"sma_20":69795.0,"sma_60":72656.66666666667,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-1133.66)가 시그널선(-931.64)을 하회합니다(데드크로스). 현재가가 SMA20(69795)과 SMA60(72657) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 67484~72106 (현재 위치 -58%).","bb_lower":67483.74492969729,"bb_upper":72106.25507030271,"macd_signal":-931.6434584852134},"change_pct":-1.66,"chart_data":[{"date":"2024-10-23","open":84957,"high":88792,"low":84957,"close":87710,"volume":102370,"rsi_14":35.34,"sma_20":91955.0,"sma_60":95098.33,"sma_120":99703.33},{"date":"2024-10-24","open":88103,"high":88988,"low":86235,"close":88988,"volume":59926,"rsi_14":41.67,"sma_20":91560.0,"sma_60":95055.0,"sma_120":99415.83},{"date":"2024-10-25","open":89087,"high":89087,"low":86825,"close":87218,"volume":82686,"rsi_14":37.5,"sma_20":91080.0,"sma_60":94933.33,"sma_120":99095.0},{"date":"2024-10-28","open":87218,"high":88398,"low":86825,"close":87710,"volume":29943,"rsi_14":41.14,"sma_20":90685.0,"sma_60":94845.0,"sma_120":98795.83},{"date":"2024-10-29","open":87710,"high":88988,"low":86333,"close":88988,"volume":39903,"rsi_14":52.35,"sma_20":90350.0,"sma_60":94783.33,"sma_120":98515.0},{"date":"2024-10-30","open":88398,"high":88497,"low":84957,"close":85842,"volume":93158,"rsi_14":40.8,"sma_20":89835.0,"sma_60":94646.67,"sma_120":98220.83},{"date":"2024-10-31","open":85743,"high":86727,"low":83974,"close":86333,"volume":71793,"rsi_14":44.97,"sma_20":89570.0,"sma_60":94488.33,"sma_120":97947.5},{"date":"2024-11-01","open":85645,"high":88497,"low":84760,"close":86923,"volume":61976,"rsi_14":44.64,"sma_20":89345.0,"sma_60":94320.0,"sma_120":97669.17},{"date":"2024-11-04","open":86628,"high":87907,"low":86333,"close":87513,"volume":39487,"rsi_14":50.0,"sma_20":89160.0,"sma_60":94156.67,"sma_120":97404.17},{"date":"2024-11-05","open":86727,"high":89087,"low":86727,"close":87120,"volume":51628,"rsi_14":49.39,"sma_20":88990.0,"sma_60":93971.67,"sma_120":97060.0},{"date":"2024-11-06","open":87218,"high":87907,"low":86235,"close":87415,"volume":51365,"rsi_14":52.5,"sma_20":88945.0,"sma_60":93898.33,"sma_120":96776.67},{"date":"2024-11-07","open":86628,"high":87022,"low":84662,"close":84760,"volume":69878,"rsi_14":41.14,"sma_20":88730.0,"sma_60":93723.33,"sma_120":96500.0},{"date":"2024-11-08","open":85547,"high":89087,"low":84957,"close":86825,"volume":83856,"rsi_14":50.0,"sma_20":88670.0,"sma_60":93563.33,"sma_120":96254.17},{"date":"2024-11-11","open":85350,"high":85940,"low":81319,"close":81712,"volume":122353,"rsi_14":41.15,"sma_20":88315.0,"sma_60":93295.0,"sma_120":95996.67},{"date":"2024-11-12","open":81122,"high":81712,"low":78860,"close":78860,"volume":83160,"rsi_14":30.77,"sma_20":87875.0,"sma_60":92988.33,"sma_120":95710.0},{"date":"2024-11-13","open":76992,"high":79254,"low":76992,"close":78270,"volume":47375,"rsi_14":25.99,"sma_20":87415.0,"sma_60":92643.33,"sma_120":95431.67},{"date":"2024-11-14","open":78270,"high":79155,"low":76992,"close":77582,"volume":55067,"rsi_14":27.31,"sma_20":86955.0,"sma_60":92391.67,"sma_120":95148.33},{"date":"2024-11-15","open":77582,"high":77975,"low":75517,"close":76599,"volume":310316,"rsi_14":24.43,"sma_20":86385.0,"sma_60":92090.0,"sma_120":94869.17},{"date":"2024-11-18","open":76009,"high":78369,"low":76009,"close":77582,"volume":48141,"rsi_14":23.39,"sma_20":85915.0,"sma_60":91840.0,"sma_120":94610.83},{"date":"2024-11-19","open":77680,"high":78467,"low":76697,"close":78270,"volume":31015,"rsi_14":30.05,"sma_20":85540.0,"sma_60":91590.0,"sma_120":94353.33},{"date":"2024-11-20","open":78369,"high":80434,"low":77779,"close":79942,"volume":48211,"rsi_14":34.15,"sma_20":85145.0,"sma_60":91381.67,"sma_120":94115.0},{"date":"2024-11-21","open":80237,"high":80237,"low":77877,"close":77877,"volume":44463,"rsi_14":29.09,"sma_20":84580.0,"sma_60":91143.33,"sma_120":93860.0},{"date":"2024-11-22","open":77975,"high":78959,"low":77582,"close":78074,"volume":34189,"rsi_14":27.78,"sma_20":84115.0,"sma_60":90936.67,"sma_120":93645.0},{"date":"2024-11-25","open":78860,"high":79450,"low":78074,"close":78664,"volume":44999,"rsi_14":30.28,"sma_20":83655.0,"sma_60":90706.67,"sma_120":93440.0},{"date":"2024-11-26","open":78172,"high":80139,"low":77484,"close":80040,"volume":54833,"rsi_14":33.62,"sma_20":83200.0,"sma_60":90456.67,"sma_120":93258.33},{"date":"2024-11-27","open":80139,"high":81024,"low":79057,"close":79450,"volume":47011,"rsi_14":37.02,"sma_20":82875.0,"sma_60":90180.0,"sma_120":93067.5},{"date":"2024-11-28","open":80040,"high":82990,"low":79057,"close":81515,"volume":71800,"rsi_14":37.02,"sma_20":82630.0,"sma_60":89963.33,"sma_120":92894.17},{"date":"2024-11-29","open":81614,"high":81810,"low":80237,"close":80532,"volume":34329,"rsi_14":46.39,"sma_20":82305.0,"sma_60":89771.67,"sma_120":92728.33},{"date":"2024-12-02","open":81319,"high":82105,"low":80434,"close":80630,"volume":41669,"rsi_14":56.52,"sma_20":81955.0,"sma_60":89566.67,"sma_120":92563.33},{"date":"2024-12-03","open":81614,"high":83679,"low":80729,"close":82990,"volume":55276,"rsi_14":65.38,"sma_20":81745.0,"sma_60":89405.0,"sma_120":92407.5},{"date":"2024-12-04","open":82400,"high":82990,"low":80827,"close":81614,"volume":36911,"rsi_14":62.58,"sma_20":81450.0,"sma_60":89180.0,"sma_120":92256.67},{"date":"2024-12-05","open":81024,"high":81220,"low":79352,"close":80139,"volume":30893,"rsi_14":60.71,"sma_20":81215.0,"sma_60":89003.33,"sma_120":92096.67},{"date":"2024-12-06","open":79352,"high":80729,"low":78270,"close":79745,"volume":38827,"rsi_14":56.79,"sma_20":80855.0,"sma_60":88731.67,"sma_120":91960.83},{"date":"2024-12-09","open":79155,"high":79254,"low":76795,"close":77877,"volume":44266,"rsi_14":48.85,"sma_20":80660.0,"sma_60":88371.67,"sma_120":91791.67},{"date":"2024-12-10","open":78172,"high":81220,"low":78172,"close":80729,"volume":50514,"rsi_14":52.15,"sma_20":80755.0,"sma_60":88048.33,"sma_120":91648.33},{"date":"2024-12-11","open":80139,"high":82302,"low":79745,"close":81614,"volume":41849,"rsi_14":60.92,"sma_20":80925.0,"sma_60":87790.0,"sma_120":91511.67},{"date":"2024-12-12","open":81810,"high":84269,"low":81417,"close":82302,"volume":81364,"rsi_14":62.01,"sma_20":81165.0,"sma_60":87451.67,"sma_120":91387.5},{"date":"2024-12-13","open":82302,"high":84859,"low":82007,"close":84269,"volume":65244,"rsi_14":64.77,"sma_20":81555.0,"sma_60":87185.0,"sma_120":91277.5},{"date":"2024-12-16","open":84269,"high":84760,"low":82105,"close":82597,"volume":38349,"rsi_14":56.63,"sma_20":81810.0,"sma_60":86895.0,"sma_120":91160.0},{"date":"2024-12-17","open":82597,"high":82892,"low":81220,"close":81220,"volume":43784,"rsi_14":54.41,"sma_20":81960.0,"sma_60":86610.0,"sma_120":91035.0},{"date":"2024-12-18","open":81909,"high":83187,"low":81319,"close":82794,"volume":35583,"rsi_14":53.27,"sma_20":82105.0,"sma_60":86401.67,"sma_120":90943.33},{"date":"2024-12-19","open":81810,"high":82007,"low":80139,"close":80237,"volume":49319,"rsi_14":49.3,"sma_20":82225.0,"sma_60":86121.67,"sma_120":90813.33},{"date":"2024-12-20","open":80237,"high":80827,"low":78860,"close":79549,"volume":48838,"rsi_14":47.51,"sma_20":82300.0,"sma_60":85831.67,"sma_120":90687.5},{"date":"2024-12-23","open":80237,"high":81417,"low":79057,"close":81122,"volume":38073,"rsi_14":45.54,"sma_20":82425.0,"sma_60":85588.33,"sma_120":90590.0},{"date":"2024-12-24","open":81319,"high":82007,"low":80434,"close":80827,"volume":30324,"rsi_14":48.02,"sma_20":82465.0,"sma_60":85338.33,"sma_120":90482.5},{"date":"2024-12-26","open":81614,"high":81810,"low":79647,"close":79844,"volume":34883,"rsi_14":49.24,"sma_20":82485.0,"sma_60":85065.0,"sma_120":90365.0},{"date":"2024-12-27","open":85055,"high":89480,"low":83777,"close":84269,"volume":435740,"rsi_14":59.66,"sma_20":82625.0,"sma_60":84941.67,"sma_120":90306.67},{"date":"2024-12-30","open":83482,"high":84170,"low":81417,"close":82990,"volume":93648,"rsi_14":61.21,"sma_20":82750.0,"sma_60":84800.0,"sma_120":90224.17},{"date":"2025-01-02","open":83187,"high":84465,"low":79942,"close":82695,"volume":77119,"rsi_14":54.85,"sma_20":82855.0,"sma_60":84656.67,"sma_120":90135.83},{"date":"2025-01-03","open":82302,"high":85940,"low":82105,"close":83679,"volume":52667,"rsi_14":55.07,"sma_20":82890.0,"sma_60":84541.67,"sma_120":90066.67},{"date":"2025-01-06","open":84859,"high":86825,"low":83384,"close":85547,"volume":76586,"rsi_14":57.53,"sma_20":83090.0,"sma_60":84495.0,"sma_120":90020.0},{"date":"2025-01-07","open":87513,"high":87513,"low":84170,"close":84269,"volume":79305,"rsi_14":50.0,"sma_20":83300.0,"sma_60":84415.0,"sma_120":89957.5},{"date":"2025-01-08","open":83777,"high":85547,"low":83285,"close":84662,"volume":59463,"rsi_14":55.28,"sma_20":83550.0,"sma_60":84358.33,"sma_120":89909.17},{"date":"2025-01-09","open":84367,"high":85842,"low":84072,"close":84072,"volume":73607,"rsi_14":57.59,"sma_20":83865.0,"sma_60":84280.0,"sma_120":89855.83},{"date":"2025-01-10","open":84072,"high":85449,"low":83384,"close":83384,"volume":49717,"rsi_14":51.65,"sma_20":84000.0,"sma_60":84210.0,"sma_120":89794.17},{"date":"2025-01-13","open":83285,"high":83777,"low":81810,"close":82892,"volume":42444,"rsi_14":58.39,"sma_20":84065.0,"sma_60":84135.0,"sma_120":89741.67},{"date":"2025-01-14","open":83285,"high":83285,"low":80139,"close":80434,"volume":80181,"rsi_14":52.51,"sma_20":83970.0,"sma_60":84030.0,"sma_120":89660.0},{"date":"2025-01-15","open":80630,"high":81909,"low":79844,"close":80237,"volume":54682,"rsi_14":47.27,"sma_20":83765.0,"sma_60":83901.67,"sma_120":89587.5},{"date":"2025-01-16","open":80925,"high":80925,"low":78860,"close":79549,"volume":125545,"rsi_14":46.15,"sma_20":83610.0,"sma_60":83778.33,"sma_120":89505.83},{"date":"2025-01-17","open":79254,"high":80335,"low":78959,"close":79254,"volume":60543,"rsi_14":48.15,"sma_20":83510.0,"sma_60":83670.0,"sma_120":89400.83},{"date":"2025-01-20","open":79745,"high":79745,"low":78074,"close":78860,"volume":62941,"rsi_14":27.27,"sma_20":83310.0,"sma_60":83520.0,"sma_120":89309.17},{"date":"2025-01-21","open":79352,"high":79450,"low":78172,"close":79057,"volume":60702,"rsi_14":31.82,"sma_20":83250.0,"sma_60":83351.67,"sma_120":89203.33},{"date":"2025-01-22","open":79352,"high":80040,"low":78860,"close":79844,"volume":40206,"rsi_14":37.39,"sma_20":83265.0,"sma_60":83226.67,"sma_120":89080.0},{"date":"2025-01-23","open":80139,"high":80139,"low":78959,"close":78959,"volume":55999,"rsi_14":28.95,"sma_20":83155.0,"sma_60":83078.33,"sma_120":88961.67},{"date":"2025-01-24","open":79647,"high":79647,"low":78172,"close":78172,"volume":54721,"rsi_14":13.59,"sma_20":83020.0,"sma_60":82895.0,"sma_120":88839.17},{"date":"2025-01-31","open":78860,"high":80237,"low":77975,"close":78467,"volume":72513,"rsi_14":18.28,"sma_20":82950.0,"sma_60":82770.0,"sma_120":88708.33},{"date":"2025-02-03","open":77975,"high":78270,"low":76206,"close":77189,"volume":80213,"rsi_14":12.75,"sma_20":82590.0,"sma_60":82615.0,"sma_120":88551.67},{"date":"2025-02-04","open":77680,"high":80139,"low":77484,"close":78467,"volume":75040,"rsi_14":23.85,"sma_20":82360.0,"sma_60":82471.67,"sma_120":88395.83},{"date":"2025-02-05","open":79254,"high":80040,"low":78762,"close":78959,"volume":32525,"rsi_14":28.97,"sma_20":82170.0,"sma_60":82326.67,"sma_120":88241.67},{"date":"2025-02-06","open":79844,"high":80434,"low":79155,"close":79844,"volume":48371,"rsi_14":36.04,"sma_20":81975.0,"sma_60":82203.33,"sma_120":88087.5},{"date":"2025-02-07","open":79844,"high":80925,"low":78664,"close":80434,"volume":54057,"rsi_14":50.0,"sma_20":81715.0,"sma_60":82085.0,"sma_120":87991.67},{"date":"2025-02-10","open":80532,"high":84564,"low":80532,"close":82695,"volume":117158,"rsi_14":61.06,"sma_20":81635.0,"sma_60":82050.0,"sma_120":87886.67},{"date":"2025-02-11","open":82695,"high":87808,"low":82007,"close":87415,"volume":203915,"rsi_14":75.97,"sma_20":81775.0,"sma_60":82060.0,"sma_120":87811.67},{"date":"2025-02-12","open":88890,"high":93217,"low":87317,"close":92725,"volume":286213,"rsi_14":83.41,"sma_20":82215.0,"sma_60":82246.67,"sma_120":87770.83},{"date":"2025-02-13","open":92135,"high":94790,"low":91152,"close":93610,"volume":138884,"rsi_14":85.71,"sma_20":82735.0,"sma_60":82496.67,"sma_120":87742.5},{"date":"2025-02-14","open":92922,"high":94298,"low":92233,"close":93708,"volume":105149,"rsi_14":85.65,"sma_20":83285.0,"sma_60":82758.33,"sma_120":87700.83},{"date":"2025-02-17","open":94495,"high":95380,"low":92823,"close":94593,"volume":73116,"rsi_14":85.71,"sma_20":84005.0,"sma_60":83046.67,"sma_120":87719.17},{"date":"2025-02-18","open":94003,"high":95085,"low":93118,"close":94495,"volume":62685,"rsi_14":89.11,"sma_20":84730.0,"sma_60":83350.0,"sma_120":87720.0},{"date":"2025-02-19","open":93118,"high":96855,"low":93118,"close":93807,"volume":84446,"rsi_14":89.55,"sma_20":85455.0,"sma_60":83625.0,"sma_120":87732.5},{"date":"2025-02-20","open":92627,"high":95871,"low":92233,"close":95871,"volume":92617,"rsi_14":90.41,"sma_20":86300.0,"sma_60":83923.33,"sma_120":87756.67},{"date":"2025-02-21","open":95871,"high":96068,"low":93413,"close":95478,"volume":58345,"rsi_14":94.29,"sma_20":87145.0,"sma_60":84186.67,"sma_120":87784.17},{"date":"2025-02-24","open":94003,"high":96068,"low":93807,"close":94593,"volume":53956,"rsi_14":89.81,"sma_20":87935.0,"sma_60":84470.0,"sma_120":87806.67},{"date":"2025-02-25","open":93905,"high":95871,"low":92627,"close":94986,"volume":79827,"rsi_14":89.76,"sma_20":88705.0,"sma_60":84756.67,"sma_120":87846.67},{"date":"2025-02-26","open":96560,"high":96560,"low":93807,"close":94888,"volume":59701,"rsi_14":88.83,"sma_20":89515.0,"sma_60":85031.67,"sma_120":87869.17},{"date":"2025-02-27","open":94003,"high":95478,"low":93217,"close":94102,"volume":62978,"rsi_14":84.92,"sma_20":90325.0,"sma_60":85270.0,"sma_120":87863.33},{"date":"2025-02-28","open":94003,"high":94003,"low":90758,"close":92037,"volume":75436,"rsi_14":74.11,"sma_20":91015.0,"sma_60":85483.33,"sma_120":87831.67},{"date":"2025-03-04","open":92037,"high":92037,"low":88005,"close":88202,"volume":68318,"rsi_14":52.13,"sma_20":91575.0,"sma_60":85596.67,"sma_120":87780.0},{"date":"2025-03-05","open":89578,"high":92430,"low":87907,"close":91643,"volume":103675,"rsi_14":46.75,"sma_20":92245.0,"sma_60":85785.0,"sma_120":87778.33},{"date":"2025-03-06","open":93217,"high":94790,"low":91152,"close":94593,"volume":81628,"rsi_14":52.63,"sma_20":93040.0,"sma_60":86021.67,"sma_120":87794.17},{"date":"2025-03-07","open":94593,"high":94888,"low":93217,"close":93315,"volume":40792,"rsi_14":49.01,"sma_20":93725.0,"sma_60":86196.67,"sma_120":87800.83},{"date":"2025-03-10","open":92823,"high":96560,"low":92823,"close":95183,"volume":69807,"rsi_14":51.42,"sma_20":94475.0,"sma_60":86426.67},{"date":"2025-03-11","open":93217,"high":93217,"low":91742,"close":92528,"volume":84575,"rsi_14":45.8,"sma_20":94975.0,"sma_60":86636.67},{"date":"2025-03-12","open":92037,"high":92922,"low":91053,"close":91250,"volume":35929,"rsi_14":44.67,"sma_20":95170.0,"sma_60":86831.67},{"date":"2025-03-13","open":91250,"high":91938,"low":88792,"close":88792,"volume":81010,"rsi_14":35.48,"sma_20":94970.0,"sma_60":87016.67},{"date":"2025-03-14","open":88398,"high":90758,"low":88398,"close":88890,"volume":41134,"rsi_14":36.33,"sma_20":94730.0,"sma_60":87155.0},{"date":"2025-03-17","open":89185,"high":89972,"low":87317,"close":88005,"volume":54341,"rsi_14":36.33,"sma_20":94440.0,"sma_60":87263.33},{"date":"2025-03-18","open":88890,"high":89775,"low":86727,"close":87120,"volume":57112,"rsi_14":34.0,"sma_20":94060.0,"sma_60":87345.0},{"date":"2025-03-19","open":86432,"high":88792,"low":86137,"close":87415,"volume":42373,"rsi_14":34.92,"sma_20":93700.0,"sma_60":87398.33},{"date":"2025-03-20","open":87710,"high":88398,"low":86088,"close":86333,"volume":57359,"rsi_14":34.51,"sma_20":93320.0,"sma_60":87461.67},{"date":"2025-03-21","open":86333,"high":87907,"low":84367,"close":85940,"volume":113193,"rsi_14":36.97,"sma_20":92815.0,"sma_60":87541.67},{"date":"2025-03-24","open":85940,"high":87513,"low":85645,"close":86235,"volume":38986,"rsi_14":45.05,"sma_20":92345.0,"sma_60":87600.0},{"date":"2025-03-25","open":85645,"high":86235,"low":83777,"close":85055,"volume":69957,"rsi_14":31.28,"sma_20":91860.0,"sma_60":87681.67},{"date":"2025-03-26","open":85252,"high":85842,"low":84072,"close":84859,"volume":30449,"rsi_14":17.22,"sma_20":91345.0,"sma_60":87771.67},{"date":"2025-03-27","open":84269,"high":84859,"low":83679,"close":83875,"volume":40332,"rsi_14":17.57,"sma_20":90785.0,"sma_60":87818.33},{"date":"2025-03-28","open":84669,"high":84967,"low":83081,"close":84967,"volume":41332,"rsi_14":7.58,"sma_20":90280.0,"sma_60":87875.0},{"date":"2025-03-31","open":84272,"high":85662,"low":83081,"close":85662,"volume":56072,"rsi_14":15.18,"sma_20":89915.0,"sma_60":87960.0},{"date":"2025-04-01","open":85662,"high":85960,"low":84372,"close":85166,"volume":32716,"rsi_14":16.35,"sma_20":89720.0,"sma_60":87961.67},{"date":"2025-04-02","open":85265,"high":85563,"low":83974,"close":84272,"volume":31267,"rsi_14":19.32,"sma_20":89305.0,"sma_60":87970.0},{"date":"2025-04-03","open":83577,"high":83577,"low":81195,"close":82287,"volume":45291,"rsi_14":14.95,"sma_20":88640.0,"sma_60":87950.0},{"date":"2025-04-04","open":82783,"high":89037,"low":81989,"close":88739,"volume":98545,"rsi_14":49.69,"sma_20":88365.0,"sma_60":88021.67},{"date":"2025-04-07","open":85960,"high":86555,"low":83974,"close":85066,"volume":52379,"rsi_14":42.41,"sma_20":87810.0,"sma_60":88000.0},{"date":"2025-04-08","open":85265,"high":85860,"low":79210,"close":79408,"volume":102484,"rsi_14":31.84,"sma_20":87105.0,"sma_60":87905.0},{"date":"2025-04-09","open":79210,"high":81195,"low":79011,"close":80699,"volume":45268,"rsi_14":36.84,"sma_20":86530.0,"sma_60":87825.0},{"date":"2025-04-10","open":81691,"high":82982,"low":80798,"close":81592,"volume":80871,"rsi_14":39.68,"sma_20":86125.0,"sma_60":87770.0},{"date":"2025-04-11","open":80798,"high":83379,"low":80798,"close":82089,"volume":73356,"rsi_14":40.16,"sma_20":85740.0,"sma_60":87735.0},{"date":"2025-04-14","open":82089,"high":82386,"low":80997,"close":81493,"volume":65190,"rsi_14":41.13,"sma_20":85370.0,"sma_60":87698.33},{"date":"2025-04-15","open":81592,"high":82684,"low":81096,"close":81989,"volume":43652,"rsi_14":42.63,"sma_20":85070.0,"sma_60":87711.67},{"date":"2025-04-16","open":82783,"high":82883,"low":80997,"close":81195,"volume":39146,"rsi_14":42.97,"sma_20":84715.0,"sma_60":87715.0},{"date":"2025-04-17","open":81791,"high":81890,"low":80600,"close":81294,"volume":42019,"rsi_14":42.51,"sma_20":84420.0,"sma_60":87731.67},{"date":"2025-04-18","open":81493,"high":83478,"low":80699,"close":82883,"volume":45415,"rsi_14":44.53,"sma_20":84225.0,"sma_60":87780.0},{"date":"2025-04-21","open":83280,"high":85066,"low":82386,"close":84372,"volume":44815,"rsi_14":48.5,"sma_20":84090.0,"sma_60":87860.0},{"date":"2025-04-22","open":84272,"high":84769,"low":82089,"close":82783,"volume":69178,"rsi_14":47.25,"sma_20":83935.0,"sma_60":87910.0},{"date":"2025-04-23","open":83677,"high":84868,"low":83478,"close":83875,"volume":61834,"rsi_14":53.03,"sma_20":83845.0,"sma_60":87965.0},{"date":"2025-04-24","open":84173,"high":84272,"low":82287,"close":82585,"volume":46814,"rsi_14":35.38,"sma_20":83740.0,"sma_60":88013.33},{"date":"2025-04-25","open":83081,"high":83180,"low":81890,"close":81890,"volume":55975,"rsi_14":41.21,"sma_20":83585.0,"sma_60":88063.33},{"date":"2025-04-28","open":82287,"high":82486,"low":81890,"close":82287,"volume":40107,"rsi_14":61.24,"sma_20":83415.0,"sma_60":88115.0},{"date":"2025-04-29","open":82386,"high":82386,"low":81592,"close":81791,"volume":44499,"rsi_14":54.55,"sma_20":83245.0,"sma_60":88180.0},{"date":"2025-04-30","open":81890,"high":82684,"low":81791,"close":82585,"volume":46289,"rsi_14":54.17,"sma_20":83160.0,"sma_60":88236.67},{"date":"2025-05-02","open":82585,"high":82684,"low":81294,"close":81294,"volume":49850,"rsi_14":46.88,"sma_20":83110.0,"sma_60":88263.33},{"date":"2025-05-07","open":82089,"high":84173,"low":81890,"close":83478,"volume":81638,"rsi_14":56.94,"sma_20":82845.0,"sma_60":88311.67},{"date":"2025-05-08","open":82883,"high":85463,"low":82386,"close":82386,"volume":81614,"rsi_14":51.33,"sma_20":82710.0,"sma_60":88331.67},{"date":"2025-05-09","open":82585,"high":84372,"low":82386,"close":83577,"volume":37769,"rsi_14":57.79,"sma_20":82920.0,"sma_60":88333.33},{"date":"2025-05-12","open":84372,"high":85166,"low":83974,"close":84868,"volume":34014,"rsi_14":60.84,"sma_20":83130.0,"sma_60":88276.67},{"date":"2025-05-13","open":84074,"high":84967,"low":81989,"close":82287,"volume":92836,"rsi_14":48.3,"sma_20":83165.0,"sma_60":88086.67},{"date":"2025-05-14","open":82585,"high":82982,"low":80302,"close":80401,"volume":168141,"rsi_14":38.89,"sma_20":83080.0,"sma_60":87850.0},{"date":"2025-05-15","open":80500,"high":80500,"low":78614,"close":78614,"volume":130764,"rsi_14":38.46,"sma_20":82935.0,"sma_60":87581.67},{"date":"2025-05-16","open":79111,"high":79210,"low":78118,"close":78912,"volume":68841,"rsi_14":35.63,"sma_20":82780.0,"sma_60":87303.33},{"date":"2025-05-19","open":78912,"high":80302,"low":78416,"close":78614,"volume":60700,"rsi_14":37.8,"sma_20":82650.0,"sma_60":87021.67},{"date":"2025-05-20","open":78912,"high":78912,"low":77126,"close":77324,"volume":89912,"rsi_14":36.47,"sma_20":82450.0,"sma_60":86730.0},{"date":"2025-05-21","open":77523,"high":77920,"low":76927,"close":77026,"volume":58144,"rsi_14":34.32,"sma_20":82155.0,"sma_60":86398.33},{"date":"2025-05-22","open":77026,"high":79806,"low":76828,"close":78515,"volume":108270,"rsi_14":40.78,"sma_20":81860.0,"sma_60":86098.33},{"date":"2025-05-23","open":78614,"high":79905,"low":78317,"close":79508,"volume":57906,"rsi_14":41.44,"sma_20":81695.0,"sma_60":85830.0},{"date":"2025-05-26","open":79508,"high":79806,"low":78714,"close":79508,"volume":52510,"rsi_14":44.64,"sma_20":81475.0,"sma_60":85555.0},{"date":"2025-05-27","open":79011,"high":79706,"low":78714,"close":79210,"volume":36609,"rsi_14":35.57,"sma_20":81305.0,"sma_60":85276.67},{"date":"2025-05-28","open":79210,"high":80302,"low":79210,"close":79905,"volume":55246,"rsi_14":41.38,"sma_20":81205.0,"sma_60":85023.33},{"date":"2025-05-29","open":80302,"high":80897,"low":79607,"close":80600,"volume":62629,"rsi_14":39.29,"sma_20":81120.0,"sma_60":84816.67},{"date":"2025-05-30","open":80103,"high":81195,"low":79806,"close":79806,"volume":55967,"rsi_14":31.11,"sma_20":81020.0,"sma_60":84661.67},{"date":"2025-06-02","open":79508,"high":80203,"low":78912,"close":79309,"volume":47431,"rsi_14":36.84,"sma_20":80855.0,"sma_60":84440.0},{"date":"2025-06-04","open":80103,"high":83478,"low":79905,"close":82883,"volume":147399,"rsi_14":59.54,"sma_20":80935.0,"sma_60":84228.33},{"date":"2025-06-05","open":82287,"high":84372,"low":82188,"close":83875,"volume":102961,"rsi_14":71.54,"sma_20":80955.0,"sma_60":84055.0},{"date":"2025-06-09","open":84372,"high":87548,"low":84173,"close":86754,"volume":117615,"rsi_14":76.51,"sma_20":81175.0,"sma_60":83898.33},{"date":"2025-06-10","open":88044,"high":88243,"low":85463,"close":86655,"volume":112937,"rsi_14":77.55,"sma_20":81330.0,"sma_60":83785.0},{"date":"2025-06-11","open":86555,"high":87746,"low":85960,"close":86853,"volume":51859,"rsi_14":85.29,"sma_20":81430.0,"sma_60":83696.67},{"date":"2025-06-12","open":86357,"high":87647,"low":85265,"close":85265,"volume":101235,"rsi_14":77.85,"sma_20":81580.0,"sma_60":83623.33},{"date":"2025-06-13","open":85662,"high":87151,"low":84173,"close":84471,"volume":90796,"rsi_14":71.13,"sma_20":81785.0,"sma_60":83535.0},{"date":"2025-06-16","open":83875,"high":85166,"low":82883,"close":83677,"volume":60652,"rsi_14":65.0,"sma_20":82040.0,"sma_60":83448.33},{"date":"2025-06-17","open":84173,"high":84372,"low":82287,"close":82883,"volume":62615,"rsi_14":61.49,"sma_20":82240.0,"sma_60":83363.33},{"date":"2025-06-18","open":82188,"high":84471,"low":82188,"close":84272,"volume":52308,"rsi_14":66.04,"sma_20":82525.0,"sma_60":83296.67},{"date":"2025-06-19","open":84471,"high":85414,"low":84074,"close":84868,"volume":58706,"rsi_14":65.82,"sma_20":82905.0,"sma_60":83258.33},{"date":"2025-06-20","open":85265,"high":91618,"low":84669,"close":90029,"volume":221613,"rsi_14":73.4,"sma_20":83560.0,"sma_60":83313.33},{"date":"2025-06-23","open":89136,"high":89235,"low":86257,"close":87250,"volume":73989,"rsi_14":66.82,"sma_20":84000.0,"sma_60":83316.67},{"date":"2025-06-24","open":90526,"high":90526,"low":87647,"close":88243,"volume":97012,"rsi_14":69.74,"sma_20":84440.0,"sma_60":83356.67},{"date":"2025-06-25","open":89136,"high":89335,"low":87846,"close":88540,"volume":49547,"rsi_14":64.62,"sma_20":84895.0,"sma_60":83405.0},{"date":"2025-06-26","open":88540,"high":88540,"low":85662,"close":86655,"volume":69915,"rsi_14":56.86,"sma_20":85270.0,"sma_60":83438.33},{"date":"2025-06-27","open":86754,"high":87746,"low":85662,"close":86853,"volume":54219,"rsi_14":50.28,"sma_20":85620.0,"sma_60":83470.0},{"date":"2025-06-30","open":87746,"high":88044,"low":86555,"close":86754,"volume":40476,"rsi_14":50.28,"sma_20":85930.0,"sma_60":83488.33},{"date":"2025-07-01","open":86754,"high":89434,"low":86754,"close":87945,"volume":86275,"rsi_14":52.94,"sma_20":86340.0,"sma_60":83535.0},{"date":"2025-07-02","open":88441,"high":90029,"low":87449,"close":89732,"volume":55210,"rsi_14":61.9,"sma_20":86865.0,"sma_60":83626.67},{"date":"2025-07-03","open":90526,"high":91121,"low":89037,"close":90724,"volume":88099,"rsi_14":66.49,"sma_20":87260.0,"sma_60":83768.33},{"date":"2025-07-04","open":91221,"high":91221,"low":89136,"close":90029,"volume":56909,"rsi_14":66.84,"sma_20":87570.0,"sma_60":83790.0},{"date":"2025-07-07","open":90129,"high":91816,"low":89335,"close":90228,"volume":45536,"rsi_14":70.11,"sma_20":87745.0,"sma_60":83876.67},{"date":"2025-07-08","open":90823,"high":90823,"low":88143,"close":89037,"volume":86978,"rsi_14":63.19,"sma_20":87865.0,"sma_60":84038.33},{"date":"2025-07-09","open":89235,"high":93007,"low":88838,"close":92908,"volume":117478,"rsi_14":68.84,"sma_20":88170.0,"sma_60":84243.33},{"date":"2025-07-10","open":92213,"high":93007,"low":91717,"close":92114,"volume":85246,"rsi_14":56.14,"sma_20":88515.0,"sma_60":84420.0},{"date":"2025-07-11","open":92213,"high":94595,"low":91915,"close":93305,"volume":101464,"rsi_14":69.68,"sma_20":88960.0,"sma_60":84608.33},{"date":"2025-07-14","open":93305,"high":94298,"low":91618,"close":94099,"volume":49181,"rsi_14":69.28,"sma_20":89485.0,"sma_60":84820.0},{"date":"2025-07-15","open":93901,"high":94794,"low":92511,"close":93404,"volume":56707,"rsi_14":65.61,"sma_20":90015.0,"sma_60":85011.67},{"date":"2025-07-16","open":93404,"high":93404,"low":91816,"close":91915,"volume":50209,"rsi_14":67.32,"sma_20":90400.0,"sma_60":85191.67},{"date":"2025-07-17","open":92511,"high":93702,"low":91419,"close":93702,"volume":55692,"rsi_14":70.41,"sma_20":90845.0,"sma_60":85400.0},{"date":"2025-07-18","open":93603,"high":94099,"low":91121,"close":91618,"volume":56103,"rsi_14":62.96,"sma_20":90925.0,"sma_60":85546.67},{"date":"2025-07-21","open":90724,"high":92312,"low":90426,"close":91518,"volume":42828,"rsi_14":60.11,"sma_20":91140.0,"sma_60":85666.67},{"date":"2025-07-22","open":91518,"high":92511,"low":90923,"close":91816,"volume":53301,"rsi_14":56.44,"sma_20":91320.0,"sma_60":85818.33},{"date":"2025-07-23","open":92412,"high":92412,"low":90129,"close":90823,"volume":59784,"rsi_14":50.31,"sma_20":91435.0,"sma_60":85935.0},{"date":"2025-07-24","open":90426,"high":91518,"low":88243,"close":89136,"volume":67631,"rsi_14":47.4,"sma_20":91560.0,"sma_60":86045.0},{"date":"2025-07-25","open":88342,"high":89831,"low":88243,"close":89335,"volume":48693,"rsi_14":47.4,"sma_20":91685.0,"sma_60":86170.0},{"date":"2025-07-28","open":89037,"high":90228,"low":87052,"close":88044,"volume":54068,"rsi_14":47.13,"sma_20":91750.0,"sma_60":86266.67},{"date":"2025-07-29","open":87548,"high":88938,"low":86754,"close":88540,"volume":48866,"rsi_14":34.29,"sma_20":91780.0,"sma_60":86380.0},{"date":"2025-07-30","open":87945,"high":89732,"low":87945,"close":88938,"volume":38067,"rsi_14":38.24,"sma_20":91740.0,"sma_60":86486.67},{"date":"2025-07-31","open":89235,"high":89632,"low":87846,"close":88342,"volume":50538,"rsi_14":30.77,"sma_20":91620.0,"sma_60":86605.0},{"date":"2025-08-01","open":87548,"high":88143,"low":85463,"close":85463,"volume":78318,"rsi_14":21.19,"sma_20":91390.0,"sma_60":86638.33},{"date":"2025-08-04","open":85066,"high":87449,"low":84769,"close":86952,"volume":55865,"rsi_14":29.56,"sma_20":91225.0,"sma_60":86715.0},{"date":"2025-08-05","open":87647,"high":88342,"low":84868,"close":85662,"volume":64038,"rsi_14":29.94,"sma_20":91055.0,"sma_60":86750.0},{"date":"2025-08-06","open":85364,"high":87746,"low":85265,"close":87548,"volume":51142,"rsi_14":30.38,"sma_20":90785.0,"sma_60":86795.0},{"date":"2025-08-07","open":87945,"high":87945,"low":86456,"close":87349,"volume":62564,"rsi_14":34.53,"sma_20":90545.0,"sma_60":86880.0},{"date":"2025-08-08","open":87647,"high":90129,"low":85463,"close":86555,"volume":104057,"rsi_14":32.88,"sma_20":90205.0,"sma_60":86983.33},{"date":"2025-08-11","open":86655,"high":86655,"low":83379,"close":83974,"volume":106316,"rsi_14":26.63,"sma_20":89695.0,"sma_60":87073.33},{"date":"2025-08-12","open":83875,"high":84471,"low":82783,"close":82982,"volume":77246,"rsi_14":26.63,"sma_20":89170.0,"sma_60":87141.67},{"date":"2025-08-13","open":83677,"high":83776,"low":81692,"close":82783,"volume":53489,"rsi_14":29.22,"sma_20":88710.0,"sma_60":87211.67},{"date":"2025-08-14","open":83081,"high":83280,"low":82089,"close":82486,"volume":69678,"rsi_14":27.74,"sma_20":88145.0,"sma_60":87298.33},{"date":"2025-08-18","open":82883,"high":83280,"low":81989,"close":82287,"volume":42797,"rsi_14":29.86,"sma_20":87675.0,"sma_60":87386.67},{"date":"2025-08-19","open":82783,"high":82982,"low":81096,"close":81592,"volume":58079,"rsi_14":26.03,"sma_20":87175.0,"sma_60":87438.33},{"date":"2025-08-20","open":82188,"high":82585,"low":80401,"close":82486,"volume":56197,"rsi_14":28.48,"sma_20":86705.0,"sma_60":87488.33},{"date":"2025-08-21","open":82982,"high":83379,"low":81791,"close":82089,"volume":49511,"rsi_14":28.86,"sma_20":86265.0,"sma_60":87531.67},{"date":"2025-08-22","open":82287,"high":82783,"low":81394,"close":81692,"volume":28956,"rsi_14":34.68,"sma_20":85890.0,"sma_60":87573.33},{"date":"2025-08-25","open":82486,"high":83577,"low":81989,"close":83478,"volume":51210,"rsi_14":36.22,"sma_20":85595.0,"sma_60":87633.33},{"date":"2025-08-26","open":83280,"high":83280,"low":82188,"close":82883,"volume":44745,"rsi_14":38.33,"sma_20":85335.0,"sma_60":87671.67},{"date":"2025-08-27","open":82982,"high":83577,"low":81989,"close":82386,"volume":36510,"rsi_14":25.47,"sma_20":85025.0,"sma_60":87715.0},{"date":"2025-08-28","open":82386,"high":84074,"low":81691,"close":83180,"volume":60892,"rsi_14":31.25,"sma_20":84735.0,"sma_60":87780.0},{"date":"2025-08-29","open":83776,"high":83875,"low":82287,"close":82883,"volume":44514,"rsi_14":32.71,"sma_20":84460.0,"sma_60":87780.0},{"date":"2025-09-01","open":83379,"high":83379,"low":81890,"close":82089,"volume":37411,"rsi_14":39.33,"sma_20":84290.0,"sma_60":87750.0},{"date":"2025-09-02","open":81890,"high":82486,"low":81195,"close":81592,"volume":46622,"rsi_14":41.67,"sma_20":84020.0,"sma_60":87663.33},{"date":"2025-09-03","open":81294,"high":81890,"low":81195,"close":81294,"volume":43239,"rsi_14":41.18,"sma_20":83800.0,"sma_60":87573.33},{"date":"2025-09-04","open":81394,"high":82287,"low":80997,"close":81890,"volume":60672,"rsi_14":46.59,"sma_20":83515.0,"sma_60":87490.0},{"date":"2025-09-05","open":81890,"high":83577,"low":81890,"close":82883,"volume":81684,"rsi_14":53.12,"sma_20":83290.0,"sma_60":87450.0},{"date":"2025-09-08","open":82883,"high":82982,"low":82089,"close":82486,"volume":32443,"rsi_14":54.84,"sma_20":83085.0,"sma_60":87416.67},{"date":"2025-09-09","open":82982,"high":82982,"low":81791,"close":82883,"volume":32965,"rsi_14":52.27,"sma_20":83030.0,"sma_60":87403.33},{"date":"2025-09-10","open":82684,"high":83379,"low":82684,"close":82883,"volume":47848,"rsi_14":54.76,"sma_20":83025.0,"sma_60":87403.33},{"date":"2025-09-11","open":82883,"high":83379,"low":81791,"close":82486,"volume":79140,"rsi_14":54.76,"sma_20":83010.0,"sma_60":87373.33},{"date":"2025-09-12","open":82783,"high":83478,"low":82486,"close":83081,"volume":62306,"rsi_14":47.22,"sma_20":83040.0,"sma_60":87343.33},{"date":"2025-09-15","open":83180,"high":86853,"low":83081,"close":85860,"volume":108668,"rsi_14":65.96,"sma_20":83220.0,"sma_60":87273.33},{"date":"2025-09-16","open":85860,"high":85960,"low":84669,"close":84769,"volume":42042,"rsi_14":62.0,"sma_20":83380.0,"sma_60":87231.67},{"date":"2025-09-17","open":84769,"high":84868,"low":83677,"close":84471,"volume":39828,"rsi_14":56.84,"sma_20":83480.0,"sma_60":87168.33},{"date":"2025-09-18","open":84075,"high":85463,"low":84075,"close":84769,"volume":34581,"rsi_14":60.42,"sma_20":83620.0,"sma_60":87106.67},{"date":"2025-09-19","open":85100,"high":85500,"low":84000,"close":84400,"volume":35332,"rsi_14":58.59,"sma_20":83725.0,"sma_60":87058.33},{"date":"2025-09-22","open":84173,"high":84173,"low":82585,"close":82783,"volume":33564,"rsi_14":55.77,"sma_20":83690.0,"sma_60":86990.0},{"date":"2025-09-23","open":82486,"high":82783,"low":81791,"close":82089,"volume":56673,"rsi_14":53.7,"sma_20":83650.0,"sma_60":86911.67},{"date":"2025-09-24","open":82783,"high":82883,"low":81691,"close":81791,"volume":55554,"rsi_14":49.52,"sma_20":83620.0,"sma_60":86808.33},{"date":"2025-09-25","open":82386,"high":82486,"low":81493,"close":82386,"volume":29477,"rsi_14":47.52,"sma_20":83580.0,"sma_60":86685.0},{"date":"2025-09-26","open":82089,"high":82585,"low":81394,"close":81692,"volume":41815,"rsi_14":46.15,"sma_20":83520.0,"sma_60":86533.33},{"date":"2025-09-29","open":82783,"high":85265,"low":82684,"close":84570,"volume":73617,"rsi_14":56.59,"sma_20":83645.0,"sma_60":86441.67},{"date":"2025-09-30","open":84074,"high":84570,"low":83478,"close":83577,"volume":27766,"rsi_14":52.52,"sma_20":83745.0,"sma_60":86330.0},{"date":"2025-10-01","open":83974,"high":84074,"low":82883,"close":83180,"volume":38043,"rsi_14":52.52,"sma_20":83840.0,"sma_60":86231.67},{"date":"2025-10-02","open":83876,"high":85074,"low":83476,"close":83776,"volume":76042,"rsi_14":50.75,"sma_20":83910.0,"sma_60":86070.0},{"date":"2025-10-10","open":82883,"high":83776,"low":82089,"close":82188,"volume":37074,"rsi_14":34.19,"sma_20":83875.0,"sma_60":85903.33},{"date":"2025-10-13","open":82188,"high":82585,"low":80897,"close":81989,"volume":43275,"rsi_14":37.04,"sma_20":83850.0,"sma_60":85713.33},{"date":"2025-10-14","open":81692,"high":83577,"low":81692,"close":82486,"volume":44599,"rsi_14":40.91,"sma_20":83830.0,"sma_60":85518.33},{"date":"2025-10-15","open":82386,"high":83280,"low":81791,"close":81791,"volume":57034,"rsi_14":36.28,"sma_20":83775.0,"sma_60":85323.33},{"date":"2025-10-16","open":82089,"high":83081,"low":80500,"close":80897,"volume":142109,"rsi_14":36.94,"sma_20":83695.0,"sma_60":85138.33},{"date":"2025-10-17","open":81096,"high":81493,"low":80401,"close":80401,"volume":83036,"rsi_14":38.68,"sma_20":83560.0,"sma_60":84915.0},{"date":"2025-10-20","open":81096,"high":81691,"low":80103,"close":81294,"volume":61762,"rsi_14":46.3,"sma_20":83330.0,"sma_60":84741.67},{"date":"2025-10-21","open":81394,"high":81890,"low":80699,"close":81294,"volume":88673,"rsi_14":47.62,"sma_20":83155.0,"sma_60":84570.0},{"date":"2025-10-22","open":81294,"high":83379,"low":80997,"close":83379,"volume":104273,"rsi_14":54.17,"sma_20":83100.0,"sma_60":84428.33},{"date":"2025-10-23","open":82684,"high":83379,"low":82287,"close":82684,"volume":40316,"rsi_14":54.17,"sma_20":82990.0,"sma_60":84291.67},{"date":"2025-10-24","open":82783,"high":82982,"low":81394,"close":81989,"volume":51847,"rsi_14":36.73,"sma_20":82900.0,"sma_60":84171.67},{"date":"2025-10-27","open":81691,"high":82585,"low":81691,"close":82188,"volume":65295,"rsi_14":42.22,"sma_20":82870.0,"sma_60":84051.67},{"date":"2025-10-28","open":82386,"high":83577,"low":82089,"close":83081,"volume":60633,"rsi_14":49.47,"sma_20":82920.0,"sma_60":83968.33},{"date":"2025-10-29","open":83379,"high":83379,"low":81592,"close":81989,"volume":58943,"rsi_14":43.81,"sma_20":82930.0,"sma_60":83858.33},{"date":"2025-10-30","open":81791,"high":82783,"low":81394,"close":81493,"volume":42276,"rsi_14":46.46,"sma_20":82885.0,"sma_60":83733.33},{"date":"2025-10-31","open":81691,"high":81989,"low":81394,"close":81791,"volume":41063,"rsi_14":49.0,"sma_20":82890.0,"sma_60":83623.33},{"date":"2025-11-03","open":81691,"high":82188,"low":80203,"close":80203,"volume":88489,"rsi_14":39.64,"sma_20":82670.0,"sma_60":83535.0,"sma_120":85086.67},{"date":"2025-11-04","open":80302,"high":80897,"low":80103,"close":80401,"volume":43417,"rsi_14":43.4,"sma_20":82510.0,"sma_60":83425.0,"sma_120":85070.0},{"date":"2025-11-05","open":80897,"high":81096,"low":78714,"close":79408,"volume":91010,"rsi_14":42.99,"sma_20":82320.0,"sma_60":83320.0,"sma_120":85035.0},{"date":"2025-11-06","open":79806,"high":82982,"low":79806,"close":81692,"volume":77565,"rsi_14":55.2,"sma_20":82240.0,"sma_60":83221.67,"sma_120":85008.33},{"date":"2025-11-07","open":81791,"high":83577,"low":81592,"close":82783,"volume":115245,"rsi_14":55.91,"sma_20":82270.0,"sma_60":83145.0,"sma_120":85012.5},{"date":"2025-11-10","open":83875,"high":91022,"low":83577,"close":90426,"volume":389666,"rsi_14":72.55,"sma_20":82695.0,"sma_60":83210.0,"sma_120":85096.67},{"date":"2025-11-11","open":89335,"high":92610,"low":88838,"close":92213,"volume":141069,"rsi_14":72.14,"sma_20":83185.0,"sma_60":83348.33,"sma_120":85210.83},{"date":"2025-11-12","open":91419,"high":94695,"low":89335,"close":94695,"volume":114586,"rsi_14":77.63,"sma_20":83835.0,"sma_60":83545.0,"sma_120":85343.33},{"date":"2025-11-13","open":94298,"high":96283,"low":93702,"close":95191,"volume":118268,"rsi_14":80.65,"sma_20":84555.0,"sma_60":83753.33,"sma_120":85482.5},{"date":"2025-11-14","open":94298,"high":95687,"low":93305,"close":93801,"volume":62013,"rsi_14":75.55,"sma_20":85230.0,"sma_60":83943.33,"sma_120":85620.83},{"date":"2025-11-17","open":93504,"high":94298,"low":92114,"close":93702,"volume":51727,"rsi_14":74.21,"sma_20":85855.0,"sma_60":84135.0,"sma_120":85760.83},{"date":"2025-11-18","open":92610,"high":93305,"low":91121,"close":91320,"volume":59822,"rsi_14":70.09,"sma_20":86360.0,"sma_60":84298.33,"sma_120":85868.33},{"date":"2025-11-19","open":92114,"high":92908,"low":89930,"close":92511,"volume":77570,"rsi_14":73.03,"sma_20":86820.0,"sma_60":84466.67,"sma_120":85977.5},{"date":"2025-11-20","open":92511,"high":94298,"low":91618,"close":93206,"volume":50456,"rsi_14":73.47,"sma_20":87350.0,"sma_60":84653.33,"sma_120":86092.5},{"date":"2025-11-21","open":93206,"high":94794,"low":92114,"close":93801,"volume":53660,"rsi_14":79.15,"sma_20":87945.0,"sma_60":84856.67,"sma_120":86215.0},{"date":"2025-11-24","open":94794,"high":95092,"low":92114,"close":92312,"volume":61810,"rsi_14":74.19,"sma_20":88455.0,"sma_60":85005.0,"sma_120":86319.17},{"date":"2025-11-25","open":92809,"high":93206,"low":91419,"close":92015,"volume":31129,"rsi_14":76.35,"sma_20":88905.0,"sma_60":85158.33,"sma_120":86415.0},{"date":"2025-11-26","open":92809,"high":93305,"low":91518,"close":92213,"volume":49663,"rsi_14":74.09,"sma_20":89420.0,"sma_60":85323.33,"sma_120":86519.17},{"date":"2025-11-27","open":91518,"high":92511,"low":90823,"close":91717,"volume":28388,"rsi_14":71.03,"sma_20":89935.0,"sma_60":85466.67,"sma_120":86623.33},{"date":"2025-11-28","open":91816,"high":91915,"low":90426,"close":90625,"volume":28970,"rsi_14":50.68,"sma_20":90380.0,"sma_60":85596.67,"sma_120":86688.33},{"date":"2025-12-01","open":92709,"high":93404,"low":90923,"close":92610,"volume":78355,"rsi_14":51.33,"sma_20":91005.0,"sma_60":85773.33,"sma_120":86761.67},{"date":"2025-12-02","open":93106,"high":93206,"low":91221,"close":92709,"volume":45346,"rsi_14":42.06,"sma_20":91625.0,"sma_60":85960.0,"sma_120":86811.67},{"date":"2025-12-03","open":92709,"high":99757,"low":92709,"close":99757,"volume":241533,"rsi_14":61.98,"sma_20":92650.0,"sma_60":86270.0,"sma_120":86921.67},{"date":"2025-12-04","open":99757,"high":100253,"low":96283,"close":98566,"volume":86527,"rsi_14":62.63,"sma_20":93500.0,"sma_60":86550.0,"sma_120":87020.0},{"date":"2025-12-05","open":99459,"high":101047,"low":95886,"close":96779,"volume":64594,"rsi_14":57.49,"sma_20":94205.0,"sma_60":86783.33,"sma_120":87116.67},{"date":"2025-12-08","open":97176,"high":97573,"low":94198,"close":95489,"volume":101031,"rsi_14":60.71,"sma_20":94460.0,"sma_60":87001.67,"sma_120":87209.17},{"date":"2025-12-09","open":96184,"high":96481,"low":94099,"close":95092,"volume":51159,"rsi_14":56.91,"sma_20":94605.0,"sma_60":87206.67,"sma_120":87305.0},{"date":"2025-12-10","open":95588,"high":95588,"low":93603,"close":94000,"volume":45860,"rsi_14":52.08,"sma_20":94570.0,"sma_60":87393.33,"sma_120":87398.33},{"date":"2025-12-11","open":94992,"high":95389,"low":90426,"close":92908,"volume":148509,"rsi_14":47.72,"sma_20":94455.0,"sma_60":87568.33,"sma_120":87470.83},{"date":"2025-12-12","open":93801,"high":95191,"low":93305,"close":94595,"volume":54695,"rsi_14":55.78,"sma_20":94495.0,"sma_60":87761.67,"sma_120":87552.5},{"date":"2025-12-15","open":94397,"high":97474,"low":93106,"close":94893,"volume":59089,"rsi_14":57.29,"sma_20":94555.0,"sma_60":87913.33,"sma_120":87593.33},{"date":"2025-12-16","open":94893,"high":95787,"low":93801,"close":94000,"volume":40699,"rsi_14":54.37,"sma_20":94690.0,"sma_60":88068.33,"sma_120":87650.0},{"date":"2025-12-17","open":95191,"high":95489,"low":93404,"close":95290,"volume":44299,"rsi_14":58.41,"sma_20":94830.0,"sma_60":88250.0,"sma_120":87709.17},{"date":"2025-12-18","open":95787,"high":101345,"low":95787,"close":100154,"volume":189847,"rsi_14":69.05,"sma_20":95180.0,"sma_60":88506.67,"sma_120":87806.67},{"date":"2025-12-19","open":100551,"high":100551,"low":94397,"close":94794,"volume":97528,"rsi_14":53.85,"sma_20":95230.0,"sma_60":88691.67,"sma_120":87875.0},{"date":"2025-12-22","open":96680,"high":96680,"low":93603,"close":94198,"volume":49123,"rsi_14":52.58,"sma_20":95325.0,"sma_60":88883.33,"sma_120":87936.67},{"date":"2025-12-23","open":94794,"high":94992,"low":92213,"close":93007,"volume":42768,"rsi_14":35.34,"sma_20":95375.0,"sma_60":89066.67,"sma_120":87989.17},{"date":"2025-12-24","open":93206,"high":95886,"low":93206,"close":94496,"volume":43224,"rsi_14":41.28,"sma_20":95490.0,"sma_60":89280.0,"sma_120":88044.17},{"date":"2025-12-26","open":95489,"high":96481,"low":92908,"close":93702,"volume":77131,"rsi_14":43.11,"sma_20":95590.0,"sma_60":89470.0,"sma_120":88077.5},{"date":"2025-12-29","open":92809,"high":92809,"low":90923,"close":92511,"volume":43866,"rsi_14":43.3,"sma_20":95685.0,"sma_60":89651.67,"sma_120":88092.5},{"date":"2025-12-30","open":92511,"high":94595,"low":92114,"close":93901,"volume":49711,"rsi_14":47.44,"sma_20":95750.0,"sma_60":89808.33,"sma_120":88125.0},{"date":"2026-01-02","open":96680,"high":100352,"low":94298,"close":94298,"volume":112810,"rsi_14":50.66,"sma_20":95830.0,"sma_60":89988.33,"sma_120":88159.17},{"date":"2026-01-05","open":95290,"high":95687,"low":93404,"close":94198,"volume":65197,"rsi_14":53.0,"sma_20":95550.0,"sma_60":90173.33,"sma_120":88202.5},{"date":"2026-01-06","open":94496,"high":94893,"low":93106,"close":93603,"volume":68233,"rsi_14":47.57,"sma_20":95300.0,"sma_60":90346.67,"sma_120":88208.33},{"date":"2026-01-07","open":92809,"high":96084,"low":92809,"close":95290,"volume":102861,"rsi_14":50.91,"sma_20":95225.0,"sma_60":90566.67,"sma_120":88235.0},{"date":"2026-01-08","open":95290,"high":95389,"low":91221,"close":93206,"volume":161458,"rsi_14":48.28,"sma_20":95110.0,"sma_60":90755.0,"sma_120":88234.17},{"date":"2026-01-09","open":93504,"high":96382,"low":92610,"close":92809,"volume":89911,"rsi_14":44.39,"sma_20":94995.0,"sma_60":90928.33,"sma_120":88223.33},{"date":"2026-01-12","open":93106,"high":98764,"low":92809,"close":97573,"volume":120835,"rsi_14":44.14,"sma_20":95175.0,"sma_60":91193.33,"sma_120":88258.33},{"date":"2026-01-13","open":97573,"high":97573,"low":95389,"close":97375,"volume":67365,"rsi_14":57.65,"sma_20":95400.0,"sma_60":91470.0,"sma_120":88304.17},{"date":"2026-01-14","open":97772,"high":99360,"low":95389,"close":98864,"volume":98771,"rsi_14":63.13,"sma_20":95615.0,"sma_60":91780.0,"sma_120":88347.5},{"date":"2026-01-15","open":98764,"high":101147,"low":96779,"close":97672,"volume":90338,"rsi_14":63.13,"sma_20":95755.0,"sma_60":92055.0,"sma_120":88398.33},{"date":"2026-01-16","open":98467,"high":98467,"low":96382,"close":96680,"volume":54014,"rsi_14":52.75,"sma_20":94505.0,"sma_60":86436.67,"sma_120":87808.33},{"date":"2026-01-19","open":96680,"high":97871,"low":96283,"close":96680,"volume":46557,"rsi_14":59.04,"sma_20":95960.0,"sma_60":92536.67,"sma_120":88482.5},{"date":"2026-01-20","open":95985,"high":97375,"low":95489,"close":96184,"volume":70429,"rsi_14":61.64,"sma_20":95760.0,"sma_60":92763.33,"sma_120":88527.5},{"date":"2026-01-21","open":95489,"high":98169,"low":93504,"close":97275,"volume":80656,"rsi_14":60.9,"sma_20":95885.0,"sma_60":93020.0,"sma_120":88595.83},{"date":"2026-01-22","open":96680,"high":102735,"low":96283,"close":99558,"volume":98360,"rsi_14":65.14,"sma_20":96155.0,"sma_60":93311.67,"sma_120":88681.67},{"date":"2026-01-23","open":100948,"high":102139,"low":98864,"close":101941,"volume":86940,"rsi_14":69.7,"sma_20":96605.0,"sma_60":93628.33,"sma_120":88798.33},{"date":"2026-01-26","open":101941,"high":103132,"low":98367,"close":98367,"volume":72165,"rsi_14":60.53,"sma_20":96800.0,"sma_60":93903.33,"sma_120":88880.83},{"date":"2026-01-27","open":99062,"high":99062,"low":96878,"close":97474,"volume":59216,"rsi_14":55.0,"sma_20":96990.0,"sma_60":94171.67,"sma_120":88952.5},{"date":"2026-01-28","open":97772,"high":100253,"low":96978,"close":98566,"volume":48885,"rsi_14":62.86,"sma_20":97295.0,"sma_60":94453.33,"sma_120":89038.33},{"date":"2026-01-29","open":98864,"high":103132,"low":97573,"close":102139,"volume":98881,"rsi_14":69.42,"sma_20":97710.0,"sma_60":94821.67,"sma_120":89178.33},{"date":"2026-01-30","open":101643,"high":105415,"low":101047,"close":103033,"volume":104373,"rsi_14":63.55,"sma_20":98150.0,"sma_60":95201.67,"sma_120":89313.33},{"date":"2026-02-02","open":104025,"high":104025,"low":97772,"close":98268,"volume":62315,"rsi_14":51.81,"sma_20":98355.0,"sma_60":95518.33,"sma_120":89419.17},{"date":"2026-02-03","open":99757,"high":101941,"low":98963,"close":101544,"volume":56433,"rsi_14":55.06,"sma_20":98755.0,"sma_60":95851.67,"sma_120":89536.67},{"date":"2026-02-04","open":101544,"high":107201,"low":101544,"close":102635,"volume":87776,"rsi_14":63.18,"sma_20":95470.0,"sma_60":86801.67,"sma_120":87902.5},{"date":"2026-02-05","open":102735,"high":112760,"low":102238,"close":108591,"volume":280903,"rsi_14":71.21,"sma_20":96495.0,"sma_60":87273.33,"sma_120":88002.5},{"date":"2026-02-06","open":112264,"high":112959,"low":106308,"close":107996,"volume":166540,"rsi_14":67.94,"sma_20":97220.0,"sma_60":87766.67,"sma_120":88069.17},{"date":"2026-02-09","open":113455,"high":119113,"low":110676,"close":116234,"volume":291765,"rsi_14":75.38,"sma_20":98315.0,"sma_60":88350.0,"sma_120":88199.17},{"date":"2026-02-10","open":118021,"high":139957,"low":114944,"close":135689,"volume":665296,"rsi_14":84.85,"sma_20":100385.0,"sma_60":89245.0,"sma_120":88517.5},{"date":"2026-02-11","open":152861,"high":152861,"low":143233,"close":144623,"volume":461651,"rsi_14":86.81,"sma_20":102860.0,"sma_60":90278.33,"sma_120":88865.0},{"date":"2026-02-12","open":145417,"high":146906,"low":136384,"close":141744,"volume":253054,"rsi_14":83.31,"sma_20":105195.0,"sma_60":91230.0,"sma_120":89207.5},{"date":"2026-02-13","open":138568,"high":144424,"low":134002,"close":139362,"volume":123705,"rsi_14":81.43,"sma_20":107445.0,"sma_60":92170.0,"sma_120":89532.5},{"date":"2026-02-19","open":137774,"high":140156,"low":134597,"close":139064,"volume":93444,"rsi_14":83.55,"sma_20":109575.0,"sma_60":93128.33,"sma_120":89869.17},{"date":"2026-02-20","open":139759,"high":142737,"low":136682,"close":137774,"volume":90895,"rsi_14":86.81,"sma_20":111660.0,"sma_60":94038.33,"sma_120":90220.0},{"date":"2026-02-23","open":138171,"high":138866,"low":136086,"close":137377,"volume":61557,"rsi_14":85.53,"sma_20":113770.0,"sma_60":94985.0,"sma_120":90553.33},{"date":"2026-02-24","open":137079,"high":138469,"low":136285,"close":137774,"volume":51045,"rsi_14":84.92,"sma_20":115880.0,"sma_60":95950.0,"sma_120":90890.83},{"date":"2026-02-25","open":137774,"high":137972,"low":134498,"close":134994,"volume":83691,"rsi_14":81.68,"sma_20":120050.0,"sma_60":104010.0,"sma_120":94584.17},{"date":"2026-02-26","open":135094,"high":136186,"low":132017,"close":133506,"volume":81582,"rsi_14":80.16,"sma_20":119795.0,"sma_60":97713.33,"sma_120":91525.83},{"date":"2026-02-27","open":133506,"high":134498,"low":130627,"close":131024,"volume":89959,"rsi_14":74.66,"sma_20":123510.0,"sma_60":105363.33,"sma_120":95415.0},{"date":"2026-03-03","open":130528,"high":135392,"low":126557,"close":126855,"volume":83533,"rsi_14":66.37,"sma_20":124935.0,"sma_60":105971.67,"sma_120":95784.17},{"date":"2026-03-04","open":124076,"high":124076,"low":109187,"close":109683,"volume":104078,"rsi_14":51.17,"sma_20":125315.0,"sma_60":106258.33,"sma_120":96015.83},{"date":"2026-03-05","open":115837,"high":116631,"low":110477,"close":113356,"volume":115578,"rsi_14":47.88,"sma_20":125835.0,"sma_60":106605.0,"sma_120":96282.5},{"date":"2026-03-06","open":110874,"high":121396,"low":110874,"close":118517,"volume":85169,"rsi_14":33.95,"sma_20":126855.0,"sma_60":106920.0,"sma_120":96595.0},{"date":"2026-03-09","open":110477,"high":110477,"low":104224,"close":108095,"volume":143701,"rsi_14":16.79,"sma_20":127185.0,"sma_60":107080.0,"sma_120":96815.0},{"date":"2026-03-10","open":111668,"high":114348,"low":109683,"close":112959,"volume":80907,"rsi_14":24.74,"sma_20":127705.0,"sma_60":107351.67,"sma_120":97067.5},{"date":"2026-03-11","open":115142,"high":117525,"low":114150,"close":116036,"volume":89489,"rsi_14":29.78,"sma_20":128080.0,"sma_60":107696.67,"sma_120":97349.17},{"date":"2026-03-12","open":115539,"high":116830,"low":110676,"close":114745,"volume":71226,"rsi_14":29.27,"sma_20":128420.0,"sma_60":108026.67,"sma_120":97616.67},{"date":"2026-03-13","open":112165,"high":114050,"low":109683,"close":111073,"volume":60102,"rsi_14":28.13,"sma_20":128160.0,"sma_60":108313.33,"sma_120":97853.33},{"date":"2026-03-16","open":110576,"high":112562,"low":108393,"close":109187,"volume":90195,"rsi_14":27.46,"sma_20":126825.0,"sma_60":103498.33,"sma_120":93816.67},{"date":"2026-03-17","open":110378,"high":114845,"low":109286,"close":113554,"volume":58470,"rsi_14":31.79,"sma_20":125260.0,"sma_60":104041.67,"sma_120":94035.83},{"date":"2026-03-18","open":115142,"high":117922,"low":113256,"close":117028,"volume":93416,"rsi_14":36.63,"sma_20":124015.0,"sma_60":104646.67,"sma_120":94274.17},{"date":"2026-03-19","open":114150,"high":114348,"low":110775,"close":111966,"volume":63921,"rsi_14":34.78,"sma_20":122635.0,"sma_60":105178.33,"sma_120":94478.33},{"date":"2026-03-20","open":112264,"high":115738,"low":112264,"close":112959,"volume":48159,"rsi_14":36.96,"sma_20":121320.0,"sma_60":105731.67,"sma_120":94700.83},{"date":"2026-03-23","open":108790,"high":110080,"low":104918,"close":106010,"volume":49025,"rsi_14":35.54,"sma_20":119720.0,"sma_60":106175.0,"sma_120":94847.5},{"date":"2026-03-24","open":109584,"high":111668,"low":105018,"close":108293,"volume":35057,"rsi_14":48.78,"sma_20":118255.0,"sma_60":106653.33,"sma_120":95002.5},{"date":"2026-03-25","open":110676,"high":111668,"low":109584,"close":111271,"volume":34040,"rsi_14":48.15,"sma_20":116920.0,"sma_60":107168.33,"sma_120":95197.5},{"date":"2026-03-26","open":112363,"high":112363,"low":105812,"close":107201,"volume":68267,"rsi_14":39.78,"sma_20":115520.0,"sma_60":107630.0,"sma_120":95354.17},{"date":"2026-03-27","open":106308,"high":107400,"low":103529,"close":107400,"volume":41005,"rsi_14":49.23,"sma_20":114205.0,"sma_60":108108.33,"sma_120":95501.67},{"date":"2026-03-30","open":103300,"high":106100,"low":101600,"close":105300,"volume":43444,"rsi_14":40.23,"sma_20":112870.0,"sma_60":108533.33,"sma_120":95651.67},{"date":"2026-03-31","open":102800,"high":106500,"low":101000,"close":103400,"volume":89625,"rsi_14":34.04,"sma_20":111650.0,"sma_60":108948.33,"sma_120":95781.67},{"date":"2026-04-01","open":107205,"high":109197,"low":104116,"close":108500,"volume":69032,"rsi_14":42.8,"sma_20":111570.0,"sma_60":109433.33,"sma_120":95952.5},{"date":"2026-04-02","open":109500,"high":111000,"low":102000,"close":103000,"volume":69143,"rsi_14":40.86,"sma_20":111010.0,"sma_60":109811.67,"sma_120":96069.17},{"date":"2026-04-03","open":104000,"high":105100,"low":103300,"close":103300,"volume":28643,"rsi_14":42.89,"sma_20":110205.0,"sma_60":110180.0,"sma_120":96191.67},{"date":"2026-04-06","open":104300,"high":106500,"low":103200,"close":105100,"volume":32589,"rsi_14":39.55,"sma_20":110015.0,"sma_60":110568.33,"sma_120":96326.67},{"date":"2026-04-07","open":104300,"high":105600,"low":101900,"close":102000,"volume":49900,"rsi_14":31.97,"sma_20":109425.0,"sma_60":110866.67,"sma_120":96458.33},{"date":"2026-04-08","open":106400,"high":108400,"low":103900,"close":104400,"volume":54487,"rsi_14":39.86,"sma_20":108800.0,"sma_60":111125.0,"sma_120":96592.5},{"date":"2026-04-09","open":103300,"high":106400,"low":103000,"close":103400,"volume":86360,"rsi_14":37.44,"sma_20":108190.0,"sma_60":111276.67,"sma_120":96761.67},{"date":"2026-04-10","open":103700,"high":109300,"low":103700,"close":106800,"volume":65942,"rsi_14":50.0,"sma_20":107935.0,"sma_60":111470.0,"sma_120":96983.33},{"date":"2026-04-13","open":105800,"high":105800,"low":102200,"close":103100,"volume":74288,"rsi_14":42.35,"sma_20":107590.0,"sma_60":111600.0,"sma_120":97179.17},{"date":"2026-04-14","open":104100,"high":105600,"low":102300,"close":104200,"volume":83638,"rsi_14":39.41,"sma_20":107080.0,"sma_60":111733.33,"sma_120":97390.0},{"date":"2026-04-15","open":105800,"high":106300,"low":102400,"close":103600,"volume":114526,"rsi_14":43.49,"sma_20":106365.0,"sma_60":111858.33,"sma_120":97604.17},{"date":"2026-04-16","open":103900,"high":106200,"low":103900,"close":105500,"volume":98102,"rsi_14":46.2,"sma_20":106000.0,"sma_60":112026.67,"sma_120":97825.83},{"date":"2026-04-17","open":105400,"high":107900,"low":104500,"close":106800,"volume":66222,"rsi_14":52.21,"sma_20":105650.0,"sma_60":112181.67,"sma_120":98052.5},{"date":"2026-04-20","open":108000,"high":108800,"low":106200,"close":107200,"volume":51712,"rsi_14":55.86,"sma_20":105670.0,"sma_60":112350.0,"sma_120":98268.33},{"date":"2026-04-21","open":108800,"high":109100,"low":106500,"close":107000,"volume":57615,"rsi_14":46.49,"sma_20":105565.0,"sma_60":112530.0,"sma_120":98500.0},{"date":"2026-04-22","open":106700,"high":106700,"low":102100,"close":103900,"volume":149363,"rsi_14":51.85,"sma_20":105155.0,"sma_60":112651.67,"sma_120":98704.17},{"date":"2026-04-23","open":104700,"high":105400,"low":100900,"close":102100,"volume":94559,"rsi_14":47.67,"sma_20":104860.0,"sma_60":112745.0,"sma_120":98888.33},{"date":"2026-04-24","open":102200,"high":102800,"low":101000,"close":102400,"volume":66837,"rsi_14":44.44,"sma_20":104570.0,"sma_60":112856.67,"sma_120":99063.33},{"date":"2026-04-27","open":102600,"high":103600,"low":101300,"close":103000,"volume":68430,"rsi_14":52.29,"sma_20":104455.0,"sma_60":113013.33,"sma_120":99248.33},{"date":"2026-04-28","open":103000,"high":103200,"low":100900,"close":101200,"volume":79525,"rsi_14":42.45,"sma_20":104345.0,"sma_60":113643.33,"sma_120":104048.33},{"date":"2026-04-29","open":101800,"high":102900,"low":100700,"close":101800,"volume":59655,"rsi_14":46.15,"sma_20":103990.0,"sma_60":113640.0,"sma_120":103905.83},{"date":"2026-04-30","open":102200,"high":103000,"low":100900,"close":101100,"volume":50132,"rsi_14":40.16,"sma_20":104145.0,"sma_60":106756.67,"sma_120":113342.5},{"date":"2026-05-04","open":102000,"high":102700,"low":101000,"close":101300,"volume":52193,"rsi_14":43.84,"sma_20":103795.0,"sma_60":113618.33,"sma_120":104568.33},{"date":"2026-05-06","open":101300,"high":101300,"low":99600,"close":99700,"volume":90684,"rsi_14":35.1,"sma_20":103525.0,"sma_60":113575.0,"sma_120":104713.33},{"date":"2026-05-07","open":100800,"high":101600,"low":99600,"close":100800,"volume":84323,"rsi_14":41.03,"sma_20":103465.0,"sma_60":113531.67,"sma_120":104858.33},{"date":"2026-05-08","open":100700,"high":101000,"low":99800,"close":100600,"volume":49889,"rsi_14":32.37,"sma_20":103275.0,"sma_60":113385.0,"sma_120":104937.5},{"date":"2026-05-11","open":100400,"high":100400,"low":96700,"close":97200,"volume":110961,"rsi_14":20.0,"sma_20":102965.0,"sma_60":113191.67,"sma_120":104973.33},{"date":"2026-05-12","open":97800,"high":97800,"low":93500,"close":95700,"volume":106422,"rsi_14":16.37,"sma_20":102410.0,"sma_60":112835.0,"sma_120":104975.83},{"date":"2026-05-13","open":95700,"high":98200,"low":94000,"close":95400,"volume":82603,"rsi_14":16.28,"sma_20":102025.0,"sma_60":112146.67,"sma_120":104971.67},{"date":"2026-05-14","open":95600,"high":95700,"low":90600,"close":94800,"volume":123199,"rsi_14":19.05,"sma_20":101555.0,"sma_60":111298.33,"sma_120":104974.17},{"date":"2026-05-15","open":95500,"high":96500,"low":91600,"close":92400,"volume":89149,"rsi_14":18.3,"sma_20":100995.0,"sma_60":110458.33,"sma_120":104957.5},{"date":"2026-05-18","open":92400,"high":94500,"low":89000,"close":89200,"volume":80470,"rsi_14":13.74,"sma_20":100180.0,"sma_60":109605.0,"sma_120":104934.17},{"date":"2026-05-19","open":90100,"high":90800,"low":87200,"close":88600,"volume":59233,"rsi_14":10.44,"sma_20":99270.0,"sma_60":108746.67,"sma_120":104895.83},{"date":"2026-05-20","open":89600,"high":89700,"low":84500,"close":85700,"volume":92164,"rsi_14":9.84,"sma_20":98195.0,"sma_60":107861.67,"sma_120":104827.5},{"date":"2026-05-21","open":87000,"high":89700,"low":86500,"close":89000,"volume":76337,"rsi_14":20.91,"sma_20":97295.0,"sma_60":107038.33,"sma_120":104781.67},{"date":"2026-05-22","open":90300,"high":90900,"low":88600,"close":89600,"volume":77523,"rsi_14":23.74,"sma_20":96580.0,"sma_60":106218.33,"sma_120":104753.33},{"date":"2026-05-26","open":91200,"high":91500,"low":88600,"close":89000,"volume":68009,"rsi_14":22.42,"sma_20":95925.0,"sma_60":105435.0,"sma_120":104722.5},{"date":"2026-05-27","open":88900,"high":89100,"low":85300,"close":85800,"volume":83615,"rsi_14":20.92,"sma_20":95095.0,"sma_60":104623.33,"sma_120":104663.33},{"date":"2026-05-28","open":86600,"high":86800,"low":83200,"close":85500,"volume":87116,"rsi_14":16.88,"sma_20":94220.0,"sma_60":103848.33,"sma_120":104605.83},{"date":"2026-05-29","open":86100,"high":86700,"low":82800,"close":85500,"volume":87111,"rsi_14":17.03,"sma_20":93435.0,"sma_60":103143.33,"sma_120":104557.5},{"date":"2026-06-01","open":85300,"high":85800,"low":83500,"close":84400,"volume":71967,"rsi_14":18.93,"sma_20":92565.0,"sma_60":102708.33,"sma_120":104483.33},{"date":"2026-06-02","open":85500,"high":85500,"low":82700,"close":83900,"volume":62401,"rsi_14":19.9,"sma_20":91705.0,"sma_60":102203.33,"sma_120":104404.17},{"date":"2026-06-04","open":83900,"high":84300,"low":82300,"close":82600,"volume":47193,"rsi_14":18.93,"sma_20":90770.0,"sma_60":101590.0,"sma_120":104255.0},{"date":"2026-06-05","open":83400,"high":83400,"low":80600,"close":81900,"volume":73850,"rsi_14":18.84,"sma_20":89880.0,"sma_60":101140.0,"sma_120":104110.0},{"date":"2026-06-08","open":81000,"high":81000,"low":76200,"close":77600,"volume":118143,"rsi_14":17.26,"sma_20":88720.0,"sma_60":100536.67,"sma_120":103944.17},{"date":"2026-06-09","open":78300,"high":81700,"low":78200,"close":80700,"volume":72742,"rsi_14":31.11,"sma_20":87725.0,"sma_60":99933.33,"sma_120":103815.0},{"date":"2026-06-10","open":79800,"high":80700,"low":78300,"close":80300,"volume":77786,"rsi_14":31.39,"sma_20":86880.0,"sma_60":99345.0,"sma_120":103685.83},{"date":"2026-06-11","open":79200,"high":80600,"low":78350,"close":79800,"volume":87377,"rsi_14":35.18,"sma_20":86085.0,"sma_60":98810.0,"sma_120":103561.67},{"date":"2026-06-12","open":82500,"high":84800,"low":81700,"close":82700,"volume":81520,"rsi_14":33.85,"sma_20":85450.0,"sma_60":98355.0,"sma_120":103470.83},{"date":"2026-06-15","open":86500,"high":86700,"low":84700,"close":85300,"volume":39161,"rsi_14":40.0,"sma_20":84975.0,"sma_60":97870.0,"sma_120":103387.5},{"date":"2026-06-16","open":85700,"high":88200,"low":85300,"close":87300,"volume":59145,"rsi_14":46.29,"sma_20":84720.0,"sma_60":97360.0,"sma_120":103318.33},{"date":"2026-06-17","open":87000,"high":87200,"low":84600,"close":84700,"volume":36663,"rsi_14":57.61,"sma_20":84300.0,"sma_60":94655.0,"sma_120":102798.33},{"date":"2026-06-18","open":84000,"high":84600,"low":81400,"close":81400,"volume":38487,"rsi_14":41.9,"sma_20":84135.0,"sma_60":96351.67,"sma_120":103113.33},{"date":"2026-06-19","open":81900,"high":82500,"low":78600,"close":80300,"volume":59099,"rsi_14":40.15,"sma_20":83865.0,"sma_60":95910.0,"sma_120":102941.67},{"date":"2026-06-22","open":79900,"high":80000,"low":76800,"close":76800,"volume":53159,"rsi_14":36.81,"sma_20":83255.0,"sma_60":95371.67,"sma_120":102785.83},{"date":"2026-06-23","open":77400,"high":77400,"low":73100,"close":73400,"volume":52421,"rsi_14":33.44,"sma_20":82445.0,"sma_60":94726.67,"sma_120":102606.67},{"date":"2026-06-24","open":74100,"high":75600,"low":72400,"close":74600,"volume":63727,"rsi_14":37.34,"sma_20":81725.0,"sma_60":94170.0,"sma_120":102447.5},{"date":"2026-06-25","open":74600,"high":77200,"low":73900,"close":74100,"volume":59220,"rsi_14":37.58,"sma_20":81140.0,"sma_60":93601.67,"sma_120":102271.67},{"date":"2026-06-26","open":74800,"high":74800,"low":69500,"close":71800,"volume":63515,"rsi_14":40.14,"sma_20":80455.0,"sma_60":93043.33,"sma_120":102083.33},{"date":"2026-06-29","open":71800,"high":77400,"low":71700,"close":77100,"volume":56125,"rsi_14":44.3,"sma_20":80035.0,"sma_60":92605.0,"sma_120":101949.17},{"date":"2026-06-30","open":77100,"high":77100,"low":73200,"close":74100,"volume":50943,"rsi_14":40.94,"sma_20":79520.0,"sma_60":92025.0,"sma_120":101778.33},{"date":"2026-07-01","open":75100,"high":76300,"low":74100,"close":75300,"volume":42340,"rsi_14":43.55,"sma_20":79090.0,"sma_60":91563.33,"sma_120":101614.17},{"date":"2026-07-02","open":75400,"high":78400,"low":73200,"close":76100,"volume":75955,"rsi_14":39.94,"sma_20":78765.0,"sma_60":91110.0,"sma_120":101457.5},{"date":"2026-07-03","open":77200,"high":77400,"low":74800,"close":76600,"volume":46305,"rsi_14":35.83,"sma_20":78500.0,"sma_60":90635.0,"sma_120":101310.0},{"date":"2026-07-06","open":76400,"high":78000,"low":75200,"close":76400,"volume":35494,"rsi_14":31.14,"sma_20":78440.0,"sma_60":90208.33,"sma_120":101146.67},{"date":"2026-07-07","open":75400,"high":77300,"low":74000,"close":76700,"volume":56743,"rsi_14":34.96,"sma_20":78240.0,"sma_60":89746.67,"sma_120":101003.33},{"date":"2026-07-08","open":76300,"high":76400,"low":72200,"close":74300,"volume":66280,"rsi_14":36.19,"sma_20":77940.0,"sma_60":89261.67,"sma_120":100843.33},{"date":"2026-07-09","open":74800,"high":74800,"low":71100,"close":71900,"volume":78777,"rsi_14":34.44,"sma_20":77545.0,"sma_60":88680.0,"sma_120":100623.33},{"date":"2026-07-10","open":73100,"high":75900,"low":72100,"close":73900,"volume":56493,"rsi_14":44.31,"sma_20":77105.0,"sma_60":88193.33,"sma_120":100421.67},{"date":"2026-07-13","open":74500,"high":75900,"low":72900,"close":73600,"volume":58115,"rsi_14":50.45,"sma_20":76520.0,"sma_60":87683.33,"sma_120":100205.0},{"date":"2026-07-14","open":73300,"high":73700,"low":71600,"close":71700,"volume":53215,"rsi_14":43.72,"sma_20":75740.0,"sma_60":87151.67,"sma_120":99982.5},{"date":"2026-07-15","open":72800,"high":73500,"low":71400,"close":71700,"volume":44395,"rsi_14":44.69,"sma_20":75090.0,"sma_60":86588.33,"sma_120":99768.33},{"date":"2026-07-16","open":72400,"high":73900,"low":71500,"close":72500,"volume":47662,"rsi_14":51.66,"sma_20":74645.0,"sma_60":86016.67,"sma_120":99560.83},{"date":"2026-07-20","open":73000,"high":73000,"low":71000,"close":71500,"volume":37159,"rsi_14":33.33,"sma_20":74205.0,"sma_60":85421.67,"sma_120":99349.17},{"date":"2026-07-21","open":71500,"high":72300,"low":70600,"close":71300,"volume":26822,"rsi_14":40.0,"sma_20":73930.0,"sma_60":84826.67,"sma_120":99126.67},{"date":"2026-07-22","open":72300,"high":73900,"low":71700,"close":72100,"volume":32192,"rsi_14":38.24,"sma_20":73865.0,"sma_60":84296.67,"sma_120":98891.67},{"date":"2026-07-23","open":72400,"high":77000,"low":72300,"close":76700,"volume":44259,"rsi_14":51.72,"sma_20":73970.0,"sma_60":83873.33,"sma_120":98675.0},{"date":"2026-07-24","open":75500,"high":77900,"low":75400,"close":77300,"volume":40872,"rsi_14":52.0,"sma_20":74130.0,"sma_60":83455.0,"sma_120":98493.33},{"date":"2026-07-27","open":77200,"high":77700,"low":74500,"close":75000,"volume":52027,"rsi_14":46.43,"sma_20":74290.0,"sma_60":82988.33,"sma_120":98300.0},{"date":"2026-07-28","open":74500,"high":74700,"low":72400,"close":73100,"volume":39664,"rsi_14":41.51,"sma_20":74090.0,"sma_60":82520.0,"sma_120":98081.67},{"date":"2026-07-29","open":74200,"high":75000,"low":69400,"close":70700,"volume":71319,"rsi_14":41.51,"sma_20":73920.0,"sma_60":82001.67,"sma_120":97813.33},{"date":"2026-07-30","open":70100,"high":76400,"low":69700,"close":73400,"volume":72341,"rsi_14":53.49,"sma_20":73825.0,"sma_60":81540.0,"sma_120":97560.0},{"date":"2026-07-31","open":73100,"high":75200,"low":72100,"close":74500,"volume":59163,"rsi_14":51.46,"sma_20":73745.0,"sma_60":81093.33,"sma_120":97355.83},{"date":"2026-08-03","open":73600,"high":75300,"low":73100,"close":73900,"volume":29880,"rsi_14":50.72,"sma_20":73610.0,"sma_60":80663.33,"sma_120":97119.17},{"date":"2026-08-04","open":73500,"high":76100,"low":73400,"close":76000,"volume":44047,"rsi_14":60.19,"sma_20":73590.0,"sma_60":80250.0,"sma_120":96890.83},{"date":"2026-08-05","open":75900,"high":78000,"low":75600,"close":76900,"volume":58896,"rsi_14":61.82,"sma_20":73600.0,"sma_60":79855.0,"sma_120":96620.0},{"date":"2026-08-06","open":76400,"high":78400,"low":75500,"close":78200,"volume":51741,"rsi_14":62.67,"sma_20":73795.0,"sma_60":79538.33,"sma_120":96365.0},{"date":"2026-08-07","open":77000,"high":79300,"low":76700,"close":79000,"volume":44484,"rsi_14":66.82,"sma_20":74150.0,"sma_60":79260.0,"sma_120":96047.5},{"date":"2026-08-10","open":78600,"high":79400,"low":77600,"close":78700,"volume":33011,"rsi_14":66.52,"sma_20":74390.0,"sma_60":78981.67,"sma_120":95564.17},{"date":"2026-08-11","open":78500,"high":79800,"low":77400,"close":77400,"volume":48054,"rsi_14":61.57,"sma_20":74580.0,"sma_60":78691.67,"sma_120":94995.0},{"date":"2026-08-12","open":77600,"high":79400,"low":74100,"close":74100,"volume":130979,"rsi_14":43.98,"sma_20":74700.0,"sma_60":78386.67,"sma_120":94422.5},{"date":"2026-08-13","open":74600,"high":75400,"low":73600,"close":74000,"volume":72274,"rsi_14":42.18,"sma_20":74815.0,"sma_60":78133.33,"sma_120":93869.17},{"date":"2026-08-14","open":73900,"high":77200,"low":73800,"close":77200,"volume":54113,"rsi_14":55.0,"sma_20":75050.0,"sma_60":77943.33,"sma_120":93345.0},{"date":"2026-08-18","open":76600,"high":77200,"low":74200,"close":75300,"volume":53917,"rsi_14":55.0,"sma_20":75240.0,"sma_60":77770.0,"sma_120":92815.83},{"date":"2026-08-19","open":73800,"high":74700,"low":72300,"close":73000,"volume":48637,"rsi_14":55.25,"sma_20":75325.0,"sma_60":77503.33,"sma_120":92270.83},{"date":"2026-08-20","open":73300,"high":74400,"low":73300,"close":73500,"volume":30901,"rsi_14":50.25,"sma_20":75395.0,"sma_60":77235.0,"sma_120":91726.67},{"date":"2026-08-21","open":72800,"high":73500,"low":71900,"close":73400,"volume":27623,"rsi_14":47.06,"sma_20":75230.0,"sma_60":76975.0,"sma_120":91205.0},{"date":"2026-08-24","open":72400,"high":74800,"low":72400,"close":73900,"volume":34682,"rsi_14":50.0,"sma_20":75060.0,"sma_60":76776.67,"sma_120":90700.0},{"date":"2026-08-25","open":73200,"high":73700,"low":72500,"close":73500,"volume":34840,"rsi_14":42.6,"sma_20":74985.0,"sma_60":76576.67,"sma_120":90212.5},{"date":"2026-08-26","open":73800,"high":74700,"low":73700,"close":74600,"volume":21669,"rsi_14":43.27,"sma_20":75060.0,"sma_60":76395.0,"sma_120":89769.17},{"date":"2026-08-27","open":74700,"high":75500,"low":73000,"close":73300,"volume":36388,"rsi_14":35.67,"sma_20":75190.0,"sma_60":76210.0,"sma_120":89459.17},{"date":"2026-08-28","open":73100,"high":74800,"low":72800,"close":74700,"volume":37022,"rsi_14":37.85,"sma_20":75255.0,"sma_60":76056.67,"sma_120":89130.0},{"date":"2026-08-31","open":74300,"high":74700,"low":73100,"close":73500,"volume":37087,"rsi_14":36.02,"sma_20":75205.0,"sma_60":75905.0,"sma_120":88747.5},{"date":"2026-09-01","open":73100,"high":73700,"low":72700,"close":73500,"volume":49894,"rsi_14":38.73,"sma_20":75185.0,"sma_60":75765.0,"sma_120":88452.5},{"date":"2026-09-02","open":72700,"high":72700,"low":71800,"close":72000,"volume":42214,"rsi_14":43.23,"sma_20":74985.0,"sma_60":75671.67,"sma_120":88104.17},{"date":"2026-09-03","open":72200,"high":73900,"low":71600,"close":73500,"volume":40730,"rsi_14":48.52,"sma_20":74815.0,"sma_60":75551.67,"sma_120":87742.5},{"date":"2026-09-04","open":74100,"high":74200,"low":73100,"close":73400,"volume":26371,"rsi_14":36.23,"sma_20":74575.0,"sma_60":75436.67,"sma_120":87390.83},{"date":"2026-09-07","open":74100,"high":74100,"low":73100,"close":73700,"volume":25187,"rsi_14":43.44,"sma_20":74310.0,"sma_60":75335.0,"sma_120":87072.5},{"date":"2026-09-08","open":74000,"high":74400,"low":73400,"close":73600,"volume":32746,"rsi_14":53.0,"sma_20":74055.0,"sma_60":75183.33,"sma_120":86769.17},{"date":"2026-09-09","open":73500,"high":73600,"low":72500,"close":73000,"volume":28877,"rsi_14":47.52,"sma_20":73835.0,"sma_60":74978.33,"sma_120":86424.17},{"date":"2026-09-10","open":72400,"high":72600,"low":71200,"close":71700,"volume":66397,"rsi_14":42.48,"sma_20":73715.0,"sma_60":74718.33,"sma_120":86039.17},{"date":"2026-09-11","open":71300,"high":73000,"low":71000,"close":72200,"volume":43315,"rsi_14":42.48,"sma_20":73625.0,"sma_60":74510.0,"sma_120":85700.83},{"date":"2026-09-14","open":72000,"high":73500,"low":71300,"close":72900,"volume":29397,"rsi_14":47.41,"sma_20":73410.0,"sma_60":74368.33,"sma_120":85360.0},{"date":"2026-09-15","open":72200,"high":72900,"low":71600,"close":72000,"volume":26286,"rsi_14":38.6,"sma_20":73245.0,"sma_60":74230.0,"sma_120":85070.0},{"date":"2026-09-16","open":72000,"high":72100,"low":70600,"close":71300,"volume":45771,"rsi_14":40.74,"sma_20":73160.0,"sma_60":74138.33,"sma_120":84755.0},{"date":"2026-09-17","open":71300,"high":72000,"low":71100,"close":71600,"volume":28694,"rsi_14":34.02,"sma_20":73065.0,"sma_60":74108.33,"sma_120":84417.5},{"date":"2026-09-18","open":72000,"high":72300,"low":70400,"close":71000,"volume":203321,"rsi_14":36.26,"sma_20":72945.0,"sma_60":74048.33,"sma_120":84109.17},{"date":"2026-09-21","open":70700,"high":71000,"low":70100,"close":70800,"volume":27318,"rsi_14":35.48,"sma_20":72790.0,"sma_60":73993.33,"sma_120":83797.5},{"date":"2026-09-22","open":70800,"high":71300,"low":70600,"close":71100,"volume":26888,"rsi_14":44.44,"sma_20":72670.0,"sma_60":73981.67,"sma_120":83512.5},{"date":"2026-09-23","open":71600,"high":71600,"low":69600,"close":70100,"volume":54690,"rsi_14":27.63,"sma_20":72445.0,"sma_60":73865.0,"sma_120":83235.0},{"date":"2026-09-28","open":70100,"high":71200,"low":69700,"close":70400,"volume":30865,"rsi_14":30.77,"sma_20":72300.0,"sma_60":73803.33,"sma_120":82914.17},{"date":"2026-09-29","open":70900,"high":71000,"low":69900,"close":70500,"volume":25049,"rsi_14":28.95,"sma_20":72090.0,"sma_60":73723.33,"sma_120":82643.33},{"date":"2026-09-30","open":70600,"high":71000,"low":69900,"close":70300,"volume":21870,"rsi_14":28.57,"sma_20":71930.0,"sma_60":73626.67,"sma_120":82368.33},{"date":"2026-10-01","open":70200,"high":70200,"low":69200,"close":69800,"volume":40397,"rsi_14":28.95,"sma_20":71745.0,"sma_60":73513.33,"sma_120":82074.17},{"date":"2026-10-02","open":70400,"high":70800,"low":69600,"close":70700,"volume":33255,"rsi_14":43.06,"sma_20":71680.0,"sma_60":73418.33,"sma_120":81813.33},{"date":"2026-10-06","open":71000,"high":71200,"low":69400,"close":70000,"volume":48896,"rsi_14":35.14,"sma_20":71505.0,"sma_60":73306.67,"sma_120":81526.67},{"date":"2026-10-07","open":70000,"high":70900,"low":69500,"close":70500,"volume":39838,"rsi_14":33.33,"sma_20":71360.0,"sma_60":73243.33,"sma_120":81252.5},{"date":"2026-10-08","open":70300,"high":70500,"low":69300,"close":69800,"volume":46170,"rsi_14":34.29,"sma_20":71165.0,"sma_60":73208.33,"sma_120":80944.17},{"date":"2026-10-12","open":69600,"high":70600,"low":69200,"close":69400,"volume":46165,"rsi_14":35.82,"sma_20":70955.0,"sma_60":73133.33,"sma_120":80663.33},{"date":"2026-10-13","open":69000,"high":70300,"low":67700,"close":69800,"volume":59665,"rsi_14":36.76,"sma_20":70795.0,"sma_60":73070.0,"sma_120":80376.67},{"date":"2026-10-14","open":69800,"high":71300,"low":69700,"close":70100,"volume":35887,"rsi_14":43.08,"sma_20":70715.0,"sma_60":73043.33,"sma_120":80097.5},{"date":"2026-10-15","open":69500,"high":69900,"low":68100,"close":69400,"volume":44051,"rsi_14":40.0,"sma_20":70575.0,"sma_60":73005.0,"sma_120":79796.67},{"date":"2026-10-16","open":69600,"high":70800,"low":69200,"close":69700,"volume":55572,"rsi_14":40.0,"sma_20":70415.0,"sma_60":72958.33,"sma_120":79487.5},{"date":"2026-10-19","open":70000,"high":71900,"low":69000,"close":71100,"volume":51698,"rsi_14":56.76,"sma_20":70370.0,"sma_60":72951.67,"sma_120":79186.67},{"date":"2026-10-20","open":70900,"high":71700,"low":68100,"close":68500,"volume":72582,"rsi_14":40.21,"sma_20":70230.0,"sma_60":72905.0,"sma_120":78865.83},{"date":"2026-10-21","open":68700,"high":69100,"low":67500,"close":67800,"volume":60920,"rsi_14":36.89,"sma_20":70040.0,"sma_60":72833.33,"sma_120":78565.0},{"date":"2026-10-22","open":67200,"high":67700,"low":66050,"close":66100,"volume":48331,"rsi_14":32.2,"sma_20":69795.0,"sma_60":72656.67,"sma_120":78265.0},{"date":"2026-10-23","open":66103,"high":66103,"low":64900,"close":65000,"volume":34427}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10270.33,"pbr":0.34,"per":6.33,"roa":0.34,"roe":0.83,"grade":"C","comment":"PER 6.31배, ROE 0.83%","revenue":12838183411600.0,"analysis":"PER 6.3배입니다. ROE 0.8%입니다. 시가총액 1.48조. 매출 12.84조, 영업이익 5011.43억.","eps_basis":"TTM","debt_ratio":1.4220493273964352,"market_cap":1482800865000,"net_income":234290173415.0,"total_debt":6292779008196.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.63,"total_assets":10717927198883.0,"total_equity":4425148190687.0,"profit_margin":1.82,"revenue_basis":"TTM","dividend_yield":0.77,"net_income_basis":"TTM","operating_income":501142535204.0,"operating_margin":3.9,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":65000.0,"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":"2017-01-10","close":168000.0},{"date":"2017-01-11","close":165500.0},{"date":"2017-01-12","close":164000.0},{"date":"2017-01-13","close":164000.0},{"date":"2017-01-16","close":166500.0},{"date":"2017-01-17","close":167000.0},{"date":"2017-01-18","close":166500.0},{"date":"2017-01-19","close":169500.0},{"date":"2017-01-20","close":170500.0},{"date":"2017-01-23","close":172000.0},{"date":"2017-01-24","close":167000.0},{"date":"2017-01-25","close":165500.0},{"date":"2017-01-26","close":162500.0},{"date":"2017-01-31","close":163000.0},{"date":"2017-02-01","close":160000.0},{"date":"2017-02-02","close":155500.0},{"date":"2017-02-03","close":155500.0},{"date":"2017-02-06","close":158500.0},{"date":"2017-02-07","close":158000.0},{"date":"2017-02-08","close":158500.0},{"date":"2017-02-09","close":159500.0},{"date":"2017-02-10","close":156500.0},{"date":"2017-02-13","close":156000.0},{"date":"2017-02-14","close":156500.0},{"date":"2017-02-15","close":169000.0},{"date":"2017-02-16","close":170500.0},{"date":"2017-02-17","close":168000.0},{"date":"2017-02-20","close":167500.0},{"date":"2017-02-21","close":168500.0},{"date":"2017-02-22","close":170000.0},{"date":"2017-02-23","close":169000.0},{"date":"2017-02-24","close":169500.0},{"date":"2017-02-27","close":171000.0},{"date":"2017-02-28","close":172500.0},{"date":"2017-03-02","close":171000.0},{"date":"2017-03-03","close":166000.0},{"date":"2017-03-06","close":163000.0},{"date":"2017-03-07","close":161000.0},{"date":"2017-03-08","close":167000.0},{"date":"2017-03-09","close":166000.0},{"date":"2017-03-10","close":165500.0},{"date":"2017-03-13","close":167500.0},{"date":"2017-03-14","close":164000.0},{"date":"2017-03-15","close":163500.0},{"date":"2017-03-16","close":164000.0},{"date":"2017-03-17","close":164500.0},{"date":"2017-03-20","close":162500.0},{"date":"2017-03-21","close":164000.0},{"date":"2017-03-22","close":160000.0},{"date":"2017-03-23","close":165500.0},{"date":"2017-03-24","close":171000.0},{"date":"2017-03-27","close":168000.0},{"date":"2017-03-28","close":170000.0},{"date":"2017-03-29","close":169000.0},{"date":"2017-03-30","close":168000.0},{"date":"2017-03-31","close":166500.0},{"date":"2017-04-03","close":167000.0},{"date":"2017-04-04","close":164000.0},{"date":"2017-04-05","close":161000.0},{"date":"2017-04-06","close":161000.0},{"date":"2017-04-07","close":162000.0},{"date":"2017-04-10","close":160000.0},{"date":"2017-04-11","close":159500.0},{"date":"2017-04-12","close":160000.0},{"date":"2017-04-13","close":160500.0},{"date":"2017-04-14","close":158000.0},{"date":"2017-04-17","close":161500.0},{"date":"2017-04-18","close":160000.0},{"date":"2017-04-19","close":160000.0},{"date":"2017-04-20","close":160000.0},{"date":"2017-04-21","close":169500.0},{"date":"2017-04-24","close":170000.0},{"date":"2017-04-25","close":170500.0},{"date":"2017-04-26","close":166500.0},{"date":"2017-04-27","close":166500.0},{"date":"2017-04-28","close":166500.0},{"date":"2017-05-02","close":168000.0},{"date":"2017-05-04","close":168000.0},{"date":"2017-05-08","close":172000.0},{"date":"2017-05-10","close":178500.0},{"date":"2017-05-11","close":184000.0},{"date":"2017-05-12","close":178500.0},{"date":"2017-05-15","close":176500.0},{"date":"2017-05-16","close":179500.0},{"date":"2017-05-17","close":178000.0},{"date":"2017-05-18","close":176500.0},{"date":"2017-05-19","close":179000.0},{"date":"2017-05-22","close":180500.0},{"date":"2017-05-23","close":180500.0},{"date":"2017-05-24","close":181000.0},{"date":"2017-05-25","close":186000.0},{"date":"2017-05-26","close":192000.0},{"date":"2017-05-29","close":186500.0},{"date":"2017-05-30","close":188000.0},{"date":"2017-05-31","close":192500.0},{"date":"2017-06-01","close":192000.0},{"date":"2017-06-02","close":199500.0},{"date":"2017-06-05","close":198500.0},{"date":"2017-06-07","close":197500.0},{"date":"2017-06-08","close":195500.0},{"date":"2017-06-09","close":196000.0},{"date":"2017-06-12","close":192500.0},{"date":"2017-06-13","close":197000.0},{"date":"2017-06-14","close":194000.0},{"date":"2017-06-15","close":193500.0},{"date":"2017-06-16","close":193500.0},{"date":"2017-06-19","close":191000.0},{"date":"2017-06-20","close":186500.0},{"date":"2017-06-21","close":189500.0},{"date":"2017-06-22","close":186500.0},{"date":"2017-06-23","close":188000.0},{"date":"2017-06-26","close":188000.0},{"date":"2017-06-27","close":182000.0},{"date":"2017-06-28","close":182000.0},{"date":"2017-06-29","close":179000.0},{"date":"2017-06-30","close":180500.0},{"date":"2017-07-03","close":182500.0},{"date":"2017-07-04","close":181500.0},{"date":"2017-07-05","close":180000.0},{"date":"2017-07-06","close":180000.0},{"date":"2017-07-07","close":181000.0},{"date":"2017-07-10","close":178500.0},{"date":"2017-07-11","close":178500.0},{"date":"2017-07-12","close":179000.0},{"date":"2017-07-13","close":178500.0},{"date":"2017-07-14","close":180000.0},{"date":"2017-07-17","close":180000.0},{"date":"2017-07-18","close":184000.0},{"date":"2017-07-19","close":181000.0},{"date":"2017-07-20","close":178500.0},{"date":"2017-07-21","close":176000.0},{"date":"2017-07-24","close":179500.0},{"date":"2017-07-25","close":180000.0},{"date":"2017-07-26","close":181000.0},{"date":"2017-07-27","close":183500.0},{"date":"2017-07-28","close":184000.0},{"date":"2017-07-31","close":186500.0},{"date":"2017-08-01","close":183500.0},{"date":"2017-08-02","close":181000.0},{"date":"2017-08-03","close":182000.0},{"date":"2017-08-04","close":185000.0},{"date":"2017-08-07","close":180000.0},{"date":"2017-08-08","close":172000.0},{"date":"2017-08-09","close":171000.0},{"date":"2017-08-10","close":174000.0},{"date":"2017-08-11","close":168500.0},{"date":"2017-08-14","close":169000.0},{"date":"2017-08-16","close":169500.0},{"date":"2017-08-17","close":171500.0},{"date":"2017-08-18","close":170000.0},{"date":"2017-08-21","close":168500.0},{"date":"2017-08-22","close":168500.0},{"date":"2017-08-23","close":167500.0},{"date":"2017-08-24","close":167000.0},{"date":"2017-08-25","close":165500.0},{"date":"2017-08-28","close":167000.0},{"date":"2017-08-29","close":166500.0},{"date":"2017-08-30","close":170000.0},{"date":"2017-08-31","close":169000.0},{"date":"2017-09-01","close":166000.0},{"date":"2017-09-04","close":165000.0},{"date":"2017-09-05","close":166500.0},{"date":"2017-09-06","close":166000.0},{"date":"2017-09-07","close":166500.0},{"date":"2017-09-08","close":166000.0},{"date":"2017-09-11","close":167500.0},{"date":"2017-09-12","close":166000.0},{"date":"2017-09-13","close":164500.0},{"date":"2017-09-14","close":163500.0},{"date":"2017-09-15","close":162500.0},{"date":"2017-09-18","close":161500.0},{"date":"2017-09-19","close":162000.0},{"date":"2017-09-20","close":159500.0},{"date":"2017-09-21","close":157000.0},{"date":"2017-09-22","close":157000.0},{"date":"2017-09-25","close":152000.0},{"date":"2017-09-26","close":154000.0},{"date":"2017-09-27","close":160000.0},{"date":"2017-09-28","close":160000.0},{"date":"2017-09-29","close":163500.0},{"date":"2017-10-10","close":166500.0},{"date":"2017-10-11","close":166500.0},{"date":"2017-10-12","close":165500.0},{"date":"2017-10-13","close":164000.0},{"date":"2017-10-16","close":164000.0},{"date":"2017-10-17","close":162000.0},{"date":"2017-10-18","close":161500.0},{"date":"2017-10-19","close":162500.0},{"date":"2017-10-20","close":163000.0},{"date":"2017-10-23","close":161500.0},{"date":"2017-10-24","close":161000.0},{"date":"2017-10-25","close":157500.0},{"date":"2017-10-26","close":160500.0},{"date":"2017-10-27","close":161000.0},{"date":"2017-10-30","close":158000.0},{"date":"2017-10-31","close":157000.0},{"date":"2017-11-01","close":155500.0},{"date":"2017-11-02","close":154500.0},{"date":"2017-11-03","close":157500.0},{"date":"2017-11-06","close":157000.0},{"date":"2017-11-07","close":158500.0},{"date":"2017-11-08","close":156500.0},{"date":"2017-11-09","close":154000.0},{"date":"2017-11-10","close":151500.0},{"date":"2017-11-13","close":153000.0},{"date":"2017-11-14","close":154500.0},{"date":"2017-11-15","close":152000.0},{"date":"2017-11-16","close":152000.0},{"date":"2017-11-17","close":154000.0},{"date":"2017-11-20","close":155000.0},{"date":"2017-11-21","close":153500.0},{"date":"2017-11-22","close":151500.0},{"date":"2017-11-23","close":151000.0},{"date":"2017-11-24","close":150500.0},{"date":"2017-11-27","close":150000.0},{"date":"2017-11-28","close":152500.0},{"date":"2017-11-29","close":151000.0},{"date":"2017-11-30","close":152000.0},{"date":"2017-12-01","close":152500.0},{"date":"2017-12-04","close":154000.0},{"date":"2017-12-05","close":155000.0},{"date":"2017-12-06","close":154000.0},{"date":"2017-12-07","close":154500.0},{"date":"2017-12-08","close":151000.0},{"date":"2017-12-11","close":151000.0},{"date":"2017-12-12","close":151000.0},{"date":"2017-12-13","close":151500.0},{"date":"2017-12-14","close":150000.0},{"date":"2017-12-15","close":152000.0},{"date":"2017-12-18","close":152000.0},{"date":"2017-12-19","close":150000.0},{"date":"2017-12-20","close":143000.0},{"date":"2017-12-21","close":141000.0},{"date":"2017-12-22","close":139500.0},{"date":"2017-12-26","close":140000.0},{"date":"2017-12-27","close":140000.0},{"date":"2017-12-28","close":140000.0},{"date":"2018-01-02","close":140259.6406},{"date":"2018-01-03","close":141233.6406},{"date":"2018-01-04","close":141233.6406},{"date":"2018-01-05","close":137824.5625},{"date":"2018-01-08","close":135389.4844},{"date":"2018-01-09","close":135876.5156},{"date":"2018-01-10","close":135389.4844},{"date":"2018-01-11","close":135876.5156},{"date":"2018-01-12","close":134415.4531},{"date":"2018-01-15","close":133441.4531},{"date":"2018-01-16","close":134415.4531},{"date":"2018-01-17","close":131980.4062},{"date":"2018-01-18","close":130519.375},{"date":"2018-01-19","close":131493.4062},{"date":"2018-01-22","close":131493.4062},{"date":"2018-01-23","close":130519.375},{"date":"2018-01-24","close":130519.375},{"date":"2018-01-25","close":130519.375},{"date":"2018-01-26","close":132467.4219},{"date":"2018-01-29","close":136850.5469},{"date":"2018-01-30","close":140746.625},{"date":"2018-01-31","close":141233.6406},{"date":"2018-02-01","close":139772.6094},{"date":"2018-02-02","close":140746.625},{"date":"2018-02-05","close":138311.5781},{"date":"2018-02-06","close":136850.5469},{"date":"2018-02-07","close":133928.4531},{"date":"2018-02-08","close":131493.4062},{"date":"2018-02-09","close":127110.2812},{"date":"2018-02-12","close":126623.2734},{"date":"2018-02-13","close":126136.2578},{"date":"2018-02-14","close":125649.25},{"date":"2018-02-19","close":127597.3047},{"date":"2018-02-20","close":126623.2734},{"date":"2018-02-21","close":129545.3516},{"date":"2018-02-22","close":128571.3203},{"date":"2018-02-23","close":130032.3516},{"date":"2018-02-26","close":132954.4375},{"date":"2018-02-27","close":131493.4062},{"date":"2018-02-28","close":129058.3281},{"date":"2018-03-02","close":128084.3047},{"date":"2018-03-05","close":125162.2266},{"date":"2018-03-06","close":122727.1719},{"date":"2018-03-07","close":120779.1172},{"date":"2018-03-08","close":118831.0703},{"date":"2018-03-09","close":124675.2188},{"date":"2018-03-12","close":124188.2031},{"date":"2018-03-13","close":124675.2188},{"date":"2018-03-14","close":125649.25},{"date":"2018-03-15","close":127110.2812},{"date":"2018-03-16","close":127110.2812},{"date":"2018-03-19","close":132467.4219},{"date":"2018-03-20","close":133928.4531},{"date":"2018-03-21","close":133441.4531},{"date":"2018-03-22","close":131006.3672},{"date":"2018-03-23","close":126623.2734},{"date":"2018-03-26","close":128571.3203},{"date":"2018-03-27","close":130519.375},{"date":"2018-03-28","close":127110.2812},{"date":"2018-03-29","close":133928.4531},{"date":"2018-03-30","close":133928.4531},{"date":"2018-04-02","close":134415.4531},{"date":"2018-04-03","close":135389.4844},{"date":"2018-04-04","close":132467.4219},{"date":"2018-04-05","close":132467.4219},{"date":"2018-04-06","close":132954.4375},{"date":"2018-04-09","close":135389.4844},{"date":"2018-04-10","close":133928.4531},{"date":"2018-04-11","close":133441.4531},{"date":"2018-04-12","close":131493.4062},{"date":"2018-04-13","close":140259.6406},{"date":"2018-04-16","close":141233.6406},{"date":"2018-04-17","close":142694.6875},{"date":"2018-04-18","close":145616.75},{"date":"2018-04-19","close":146590.7969},{"date":"2018-04-20","close":150973.8906},{"date":"2018-04-23","close":151460.9219},{"date":"2018-04-24","close":150973.8906},{"date":"2018-04-25","close":148051.8125},{"date":"2018-04-26","close":150486.8906},{"date":"2018-04-27","close":149025.8438},{"date":"2018-04-30","close":152434.9375},{"date":"2018-05-02","close":152921.9375},{"date":"2018-05-03","close":149025.8438},{"date":"2018-05-04","close":149999.875},{"date":"2018-05-08","close":148051.8125},{"date":"2018-05-09","close":149999.875},{"date":"2018-05-10","close":161201.1562},{"date":"2018-05-11","close":169967.375},{"date":"2018-05-14","close":170454.4219},{"date":"2018-05-15","close":167045.3281},{"date":"2018-05-16","close":160227.1406},{"date":"2018-05-17","close":157305.0625},{"date":"2018-05-18","close":157792.0781},{"date":"2018-05-21","close":153895.9844},{"date":"2018-05-23","close":151947.9219},{"date":"2018-05-24","close":151947.9219},{"date":"2018-05-25","close":146590.7969},{"date":"2018-05-28","close":152921.9375},{"date":"2018-05-29","close":147077.8125},{"date":"2018-05-30","close":144155.7188},{"date":"2018-05-31","close":145616.75},{"date":"2018-06-01","close":144155.7188},{"date":"2018-06-04","close":149025.8438},{"date":"2018-06-05","close":148538.8281},{"date":"2018-06-07","close":149999.875},{"date":"2018-06-08","close":149999.875},{"date":"2018-06-11","close":157305.0625},{"date":"2018-06-12","close":157305.0625},{"date":"2018-06-14","close":152434.9375},{"date":"2018-06-15","close":148051.8125},{"date":"2018-06-18","close":149025.8438},{"date":"2018-06-19","close":149999.875},{"date":"2018-06-20","close":151460.9219},{"date":"2018-06-21","close":154382.9844},{"date":"2018-06-22","close":159740.1406},{"date":"2018-06-25","close":160227.1406},{"date":"2018-06-26","close":155844.0312},{"date":"2018-06-27","close":155844.0312},{"date":"2018-06-28","close":158766.0938},{"date":"2018-06-29","close":163636.2188},{"date":"2018-07-02","close":158766.0938},{"date":"2018-07-03","close":163149.2188},{"date":"2018-07-04","close":168019.3281},{"date":"2018-07-05","close":165097.2656},{"date":"2018-07-06","close":164123.25},{"date":"2018-07-09","close":168506.3594},{"date":"2018-07-10","close":168506.3594},{"date":"2018-07-11","close":168019.3281},{"date":"2018-07-12","close":166071.2969},{"date":"2018-07-13","close":165584.2656},{"date":"2018-07-16","close":163636.2188},{"date":"2018-07-17","close":163149.2188},{"date":"2018-07-18","close":162662.1875},{"date":"2018-07-19","close":150973.8906},{"date":"2018-07-20","close":157305.0625},{"date":"2018-07-23","close":156818.0469},{"date":"2018-07-24","close":151460.9219},{"date":"2018-07-25","close":152434.9375},{"date":"2018-07-26","close":153408.9844},{"date":"2018-07-27","close":152434.9375},{"date":"2018-07-30","close":149999.875},{"date":"2018-07-31","close":147077.8125},{"date":"2018-08-01","close":148051.8125},{"date":"2018-08-02","close":147564.7969},{"date":"2018-08-03","close":149999.875},{"date":"2018-08-06","close":147564.7969},{"date":"2018-08-07","close":148538.8281},{"date":"2018-08-08","close":146590.7969},{"date":"2018-08-09","close":147077.8125},{"date":"2018-08-10","close":146590.7969},{"date":"2018-08-13","close":139772.6094},{"date":"2018-08-14","close":140746.625},{"date":"2018-08-16","close":141233.6406},{"date":"2018-08-17","close":139772.6094},{"date":"2018-08-20","close":143668.7031},{"date":"2018-08-21","close":148051.8125},{"date":"2018-08-22","close":150486.8906},{"date":"2018-08-23","close":152921.9375},{"date":"2018-08-24","close":150486.8906},{"date":"2018-08-27","close":149999.875},{"date":"2018-08-28","close":149512.8594},{"date":"2018-08-29","close":149512.8594},{"date":"2018-08-30","close":149025.8438},{"date":"2018-08-31","close":149999.875},{"date":"2018-09-03","close":148051.8125},{"date":"2018-09-04","close":144155.7188},{"date":"2018-09-05","close":148051.8125},{"date":"2018-09-06","close":151460.9219},{"date":"2018-09-07","close":157305.0625},{"date":"2018-09-10","close":162662.1875},{"date":"2018-09-11","close":160714.1562},{"date":"2018-09-12","close":162175.1875},{"date":"2018-09-13","close":161688.1875},{"date":"2018-09-14","close":161201.1562},{"date":"2018-09-17","close":160227.1406},{"date":"2018-09-18","close":157792.0781},{"date":"2018-09-19","close":157792.0781},{"date":"2018-09-20","close":153895.9844},{"date":"2018-09-21","close":153895.9844},{"date":"2018-09-27","close":151947.9219},{"date":"2018-09-28","close":153895.9844},{"date":"2018-10-01","close":153895.9844},{"date":"2018-10-02","close":156818.0469},{"date":"2018-10-04","close":147077.8125},{"date":"2018-10-05","close":149512.8594},{"date":"2018-10-08","close":149025.8438},{"date":"2018-10-10","close":144155.7188},{"date":"2018-10-11","close":136363.5156},{"date":"2018-10-12","close":143668.7031},{"date":"2018-10-15","close":148051.8125},{"date":"2018-10-16","close":146103.7812},{"date":"2018-10-17","close":147564.7969},{"date":"2018-10-18","close":148538.8281},{"date":"2018-10-19","close":157792.0781},{"date":"2018-10-22","close":158766.0938},{"date":"2018-10-23","close":157792.0781},{"date":"2018-10-24","close":157305.0625},{"date":"2018-10-25","close":158279.0781},{"date":"2018-10-26","close":153408.9844},{"date":"2018-10-29","close":150973.8906},{"date":"2018-10-30","close":148051.8125},{"date":"2018-10-31","close":154382.9844},{"date":"2018-11-01","close":152921.9375},{"date":"2018-11-02","close":155357.0156},{"date":"2018-11-05","close":151460.9219},{"date":"2018-11-06","close":152921.9375},{"date":"2018-11-07","close":150486.8906},{"date":"2018-11-08","close":154869.9844},{"date":"2018-11-09","close":151460.9219},{"date":"2018-11-12","close":144155.7188},{"date":"2018-11-13","close":145129.75},{"date":"2018-11-14","close":146103.7812},{"date":"2018-11-15","close":146103.7812},{"date":"2018-11-16","close":145616.75},{"date":"2018-11-19","close":145616.75},{"date":"2018-11-20","close":143181.7031},{"date":"2018-11-21","close":143668.7031},{"date":"2018-11-22","close":141720.6406},{"date":"2018-11-23","close":141720.6406},{"date":"2018-11-26","close":143181.7031},{"date":"2018-11-27","close":147077.8125},{"date":"2018-11-28","close":145129.75},{"date":"2018-11-29","close":150973.8906},{"date":"2018-11-30","close":154869.9844},{"date":"2018-12-03","close":152434.9375},{"date":"2018-12-04","close":154382.9844},{"date":"2018-12-05","close":151947.9219},{"date":"2018-12-06","close":153895.9844},{"date":"2018-12-07","close":156331.0312},{"date":"2018-12-10","close":154869.9844},{"date":"2018-12-11","close":155357.0156},{"date":"2018-12-12","close":158279.0781},{"date":"2018-12-13","close":162175.1875},{"date":"2018-12-14","close":162662.1875},{"date":"2018-12-17","close":163636.2188},{"date":"2018-12-18","close":164610.25},{"date":"2018-12-19","close":167045.3281},{"date":"2018-12-20","close":166071.2969},{"date":"2018-12-21","close":166071.2969},{"date":"2018-12-24","close":162662.1875},{"date":"2018-12-26","close":160714.1562},{"date":"2018-12-27","close":164123.25},{"date":"2018-12-28","close":162662.1875},{"date":"2019-01-02","close":162175.1875},{"date":"2019-01-03","close":158766.0938},{"date":"2019-01-04","close":159253.1094},{"date":"2019-01-07","close":157792.0781},{"date":"2019-01-08","close":157305.0625},{"date":"2019-01-09","close":161201.1562},{"date":"2019-01-10","close":158766.0938},{"date":"2019-01-11","close":164123.25},{"date":"2019-01-14","close":164610.25},{"date":"2019-01-15","close":166071.2969},{"date":"2019-01-16","close":169480.375},{"date":"2019-01-17","close":168019.3281},{"date":"2019-01-18","close":168993.3594},{"date":"2019-01-21","close":164123.25},{"date":"2019-01-22","close":164610.25},{"date":"2019-01-23","close":166071.2969},{"date":"2019-01-24","close":163636.2188},{"date":"2019-01-25","close":162662.1875},{"date":"2019-01-28","close":162175.1875},{"date":"2019-01-29","close":163636.2188},{"date":"2019-01-30","close":162175.1875},{"date":"2019-01-31","close":163636.2188},{"date":"2019-02-01","close":160227.1406},{"date":"2019-02-07","close":159740.1406},{"date":"2019-02-08","close":169480.375},{"date":"2019-02-11","close":173863.4844},{"date":"2019-02-12","close":168506.3594},{"date":"2019-02-13","close":170941.4219},{"date":"2019-02-14","close":175811.5312},{"date":"2019-02-15","close":174350.5156},{"date":"2019-02-18","close":172402.4531},{"date":"2019-02-19","close":172889.4688},{"date":"2019-02-20","close":176298.5469},{"date":"2019-02-21","close":178246.5938},{"date":"2019-02-22","close":179707.6562},{"date":"2019-02-25","close":184090.7656},{"date":"2019-02-26","close":183116.7188},{"date":"2019-02-27","close":185551.7969},{"date":"2019-02-28","close":185064.7656},{"date":"2019-03-04","close":184577.75},{"date":"2019-03-05","close":185551.7969},{"date":"2019-03-06","close":184577.75},{"date":"2019-03-07","close":183116.7188},{"date":"2019-03-08","close":176785.5625},{"date":"2019-03-11","close":177759.5938},{"date":"2019-03-12","close":178246.5938},{"date":"2019-03-13","close":175811.5312},{"date":"2019-03-14","close":177759.5938},{"date":"2019-03-15","close":179707.6562},{"date":"2019-03-18","close":178733.6094},{"date":"2019-03-19","close":175324.5312},{"date":"2019-03-20","close":171915.4219},{"date":"2019-03-21","close":168506.3594},{"date":"2019-03-22","close":168506.3594},{"date":"2019-03-25","close":166071.2969},{"date":"2019-03-26","close":162662.1875},{"date":"2019-03-27","close":160227.1406},{"date":"2019-03-28","close":157305.0625},{"date":"2019-03-29","close":161201.1562},{"date":"2019-04-01","close":165097.2656},{"date":"2019-04-02","close":165584.2656},{"date":"2019-04-03","close":165584.2656},{"date":"2019-04-04","close":163149.2188},{"date":"2019-04-05","close":163636.2188},{"date":"2019-04-08","close":165584.2656},{"date":"2019-04-09","close":164610.25},{"date":"2019-04-10","close":165097.2656},{"date":"2019-04-11","close":163149.2188},{"date":"2019-04-12","close":164123.25},{"date":"2019-04-15","close":171915.4219},{"date":"2019-04-16","close":164123.25},{"date":"2019-04-17","close":159253.1094},{"date":"2019-04-18","close":156331.0312},{"date":"2019-04-19","close":156331.0312},{"date":"2019-04-22","close":156818.0469},{"date":"2019-04-23","close":154869.9844},{"date":"2019-04-24","close":152434.9375},{"date":"2019-04-25","close":150973.8906},{"date":"2019-04-26","close":153895.9844},{"date":"2019-04-29","close":154382.9844},{"date":"2019-04-30","close":153408.9844},{"date":"2019-05-02","close":158766.0938},{"date":"2019-05-03","close":163636.2188},{"date":"2019-05-07","close":157305.0625},{"date":"2019-05-08","close":155844.0312},{"date":"2019-05-09","close":151460.9219},{"date":"2019-05-10","close":151947.9219},{"date":"2019-05-13","close":146103.7812},{"date":"2019-05-14","close":147564.7969},{"date":"2019-05-15","close":149999.875},{"date":"2019-05-16","close":148538.8281},{"date":"2019-05-17","close":146103.7812},{"date":"2019-05-20","close":147564.7969},{"date":"2019-05-21","close":149025.8438},{"date":"2019-05-22","close":144642.7344},{"date":"2019-05-23","close":142207.6875},{"date":"2019-05-24","close":144642.7344},{"date":"2019-05-27","close":145616.75},{"date":"2019-05-28","close":148051.8125},{"date":"2019-05-29","close":148051.8125},{"date":"2019-05-30","close":146590.7969},{"date":"2019-05-31","close":155357.0156},{"date":"2019-06-03","close":154869.9844},{"date":"2019-06-04","close":155357.0156},{"date":"2019-06-05","close":149512.8594},{"date":"2019-06-07","close":151947.9219},{"date":"2019-06-10","close":150486.8906},{"date":"2019-06-11","close":150486.8906},{"date":"2019-06-12","close":150486.8906},{"date":"2019-06-13","close":152921.9375},{"date":"2019-06-14","close":148538.8281},{"date":"2019-06-17","close":146590.7969},{"date":"2019-06-18","close":147564.7969},{"date":"2019-06-19","close":147564.7969},{"date":"2019-06-20","close":149999.875},{"date":"2019-06-21","close":150486.8906},{"date":"2019-06-24","close":149025.8438},{"date":"2019-06-25","close":140746.625},{"date":"2019-06-26","close":129545.3516},{"date":"2019-06-27","close":129058.3281},{"date":"2019-06-28","close":131006.3672},{"date":"2019-07-01","close":132467.4219},{"date":"2019-07-02","close":129058.3281},{"date":"2019-07-03","close":129058.3281},{"date":"2019-07-04","close":130032.3516},{"date":"2019-07-05","close":130032.3516},{"date":"2019-07-08","close":128571.3203},{"date":"2019-07-09","close":127110.2812},{"date":"2019-07-10","close":127597.3047},{"date":"2019-07-11","close":131006.3672},{"date":"2019-07-12","close":131980.4062},{"date":"2019-07-15","close":131493.4062},{"date":"2019-07-16","close":132954.4375},{"date":"2019-07-17","close":135389.4844},{"date":"2019-07-18","close":136850.5469},{"date":"2019-07-19","close":134902.4844},{"date":"2019-07-22","close":135389.4844},{"date":"2019-07-23","close":135389.4844},{"date":"2019-07-24","close":134415.4531},{"date":"2019-07-25","close":134415.4531},{"date":"2019-07-26","close":132467.4219},{"date":"2019-07-29","close":129545.3516},{"date":"2019-07-30","close":130519.375},{"date":"2019-07-31","close":133441.4531},{"date":"2019-08-01","close":134415.4531},{"date":"2019-08-02","close":135389.4844},{"date":"2019-08-05","close":132954.4375},{"date":"2019-08-06","close":129545.3516},{"date":"2019-08-07","close":127597.3047},{"date":"2019-08-08","close":133441.4531},{"date":"2019-08-09","close":133928.4531},{"date":"2019-08-12","close":137337.5312},{"date":"2019-08-13","close":137824.5625},{"date":"2019-08-14","close":138311.5781},{"date":"2019-08-16","close":133928.4531},{"date":"2019-08-19","close":136363.5156},{"date":"2019-08-20","close":136850.5469},{"date":"2019-08-21","close":137824.5625},{"date":"2019-08-22","close":136363.5156},{"date":"2019-08-23","close":139285.5938},{"date":"2019-08-26","close":137337.5312},{"date":"2019-08-27","close":135876.5156},{"date":"2019-08-28","close":135389.4844},{"date":"2019-08-29","close":136850.5469},{"date":"2019-08-30","close":139285.5938},{"date":"2019-09-02","close":142207.6875},{"date":"2019-09-03","close":138311.5781},{"date":"2019-09-04","close":138798.5938},{"date":"2019-09-05","close":136363.5156},{"date":"2019-09-06","close":132954.4375},{"date":"2019-09-09","close":131980.4062},{"date":"2019-09-10","close":133441.4531},{"date":"2019-09-11","close":135876.5156},{"date":"2019-09-16","close":136850.5469},{"date":"2019-09-17","close":136363.5156},{"date":"2019-09-18","close":139772.6094},{"date":"2019-09-19","close":137337.5312},{"date":"2019-09-20","close":138798.5938},{"date":"2019-09-23","close":140259.6406},{"date":"2019-09-24","close":142207.6875},{"date":"2019-09-25","close":141233.6406},{"date":"2019-09-26","close":145129.75},{"date":"2019-09-27","close":142694.6875},{"date":"2019-09-30","close":140746.625},{"date":"2019-10-01","close":138798.5938},{"date":"2019-10-02","close":137337.5312},{"date":"2019-10-04","close":136850.5469},{"date":"2019-10-07","close":137824.5625},{"date":"2019-10-08","close":141720.6406},{"date":"2019-10-10","close":140746.625},{"date":"2019-10-11","close":141233.6406},{"date":"2019-10-14","close":141720.6406},{"date":"2019-10-15","close":140746.625},{"date":"2019-10-16","close":140746.625},{"date":"2019-10-17","close":145129.75},{"date":"2019-10-18","close":151460.9219},{"date":"2019-10-21","close":152921.9375},{"date":"2019-10-22","close":154382.9844},{"date":"2019-10-23","close":154869.9844},{"date":"2019-10-24","close":151947.9219},{"date":"2019-10-25","close":153408.9844},{"date":"2019-10-28","close":151460.9219},{"date":"2019-10-29","close":149512.8594},{"date":"2019-10-30","close":149512.8594},{"date":"2019-10-31","close":153408.9844},{"date":"2019-11-01","close":153408.9844},{"date":"2019-11-04","close":159253.1094},{"date":"2019-11-05","close":158279.0781},{"date":"2019-11-06","close":160714.1562},{"date":"2019-11-07","close":158766.0938},{"date":"2019-11-08","close":153408.9844},{"date":"2019-11-11","close":153408.9844},{"date":"2019-11-12","close":155357.0156},{"date":"2019-11-13","close":153895.9844},{"date":"2019-11-14","close":154869.9844},{"date":"2019-11-15","close":153895.9844},{"date":"2019-11-18","close":154869.9844},{"date":"2019-11-19","close":155844.0312},{"date":"2019-11-20","close":154869.9844},{"date":"2019-11-21","close":153895.9844},{"date":"2019-11-22","close":153895.9844},{"date":"2019-11-25","close":155357.0156},{"date":"2019-11-26","close":152921.9375},{"date":"2019-11-27","close":153895.9844},{"date":"2019-11-28","close":155844.0312},{"date":"2019-11-29","close":153408.9844},{"date":"2019-12-02","close":149999.875},{"date":"2019-12-03","close":149512.8594},{"date":"2019-12-04","close":147077.8125},{"date":"2019-12-05","close":145129.75},{"date":"2019-12-06","close":146590.7969},{"date":"2019-12-09","close":147564.7969},{"date":"2019-12-10","close":152921.9375},{"date":"2019-12-11","close":150973.8906},{"date":"2019-12-12","close":150486.8906},{"date":"2019-12-13","close":150973.8906},{"date":"2019-12-16","close":150486.8906},{"date":"2019-12-17","close":148538.8281},{"date":"2019-12-18","close":148051.8125},{"date":"2019-12-19","close":148051.8125},{"date":"2019-12-20","close":149512.8594},{"date":"2019-12-23","close":147564.7969},{"date":"2019-12-24","close":146103.7812},{"date":"2019-12-26","close":146103.7812},{"date":"2019-12-27","close":150486.8906},{"date":"2019-12-30","close":150973.8906},{"date":"2020-01-02","close":148538.8281},{"date":"2020-01-03","close":144155.7188},{"date":"2020-01-06","close":143181.7031},{"date":"2020-01-07","close":143181.7031},{"date":"2020-01-08","close":139772.6094},{"date":"2020-01-09","close":139772.6094},{"date":"2020-01-10","close":139772.6094},{"date":"2020-01-13","close":141720.6406},{"date":"2020-01-14","close":141233.6406},{"date":"2020-01-15","close":141720.6406},{"date":"2020-01-16","close":141233.6406},{"date":"2020-01-17","close":140259.6406},{"date":"2020-01-20","close":141720.6406},{"date":"2020-01-21","close":142207.6875},{"date":"2020-01-22","close":139772.6094},{"date":"2020-01-23","close":138311.5781},{"date":"2020-01-28","close":132467.4219},{"date":"2020-01-29","close":135389.4844},{"date":"2020-01-30","close":139285.5938},{"date":"2020-01-31","close":142207.6875},{"date":"2020-02-03","close":138798.5938},{"date":"2020-02-04","close":137824.5625},{"date":"2020-02-05","close":139285.5938},{"date":"2020-02-06","close":141720.6406},{"date":"2020-02-07","close":143181.7031},{"date":"2020-02-10","close":142694.6875},{"date":"2020-02-11","close":139772.6094},{"date":"2020-02-12","close":141233.6406},{"date":"2020-02-13","close":144155.7188},{"date":"2020-02-14","close":139772.6094},{"date":"2020-02-17","close":137824.5625},{"date":"2020-02-18","close":136363.5156},{"date":"2020-02-19","close":135389.4844},{"date":"2020-02-20","close":133441.4531},{"date":"2020-02-21","close":132954.4375},{"date":"2020-02-24","close":131006.3672},{"date":"2020-02-25","close":132954.4375},{"date":"2020-02-26","close":133441.4531},{"date":"2020-02-27","close":133928.4531},{"date":"2020-02-28","close":130032.3516},{"date":"2020-03-02","close":128571.3203},{"date":"2020-03-03","close":131493.4062},{"date":"2020-03-04","close":138311.5781},{"date":"2020-03-05","close":138311.5781},{"date":"2020-03-06","close":136850.5469},{"date":"2020-03-09","close":136850.5469},{"date":"2020-03-10","close":133441.4531},{"date":"2020-03-11","close":132954.4375},{"date":"2020-03-12","close":132954.4375},{"date":"2020-03-13","close":118831.0703},{"date":"2020-03-16","close":116396.0},{"date":"2020-03-17","close":115421.9844},{"date":"2020-03-18","close":122240.1641},{"date":"2020-03-19","close":123701.1953},{"date":"2020-03-20","close":130032.3516},{"date":"2020-03-23","close":128571.3203},{"date":"2020-03-24","close":128571.3203},{"date":"2020-03-25","close":127597.3047},{"date":"2020-03-26","close":126136.2578},{"date":"2020-03-27","close":126136.2578},{"date":"2020-03-30","close":129058.3281},{"date":"2020-03-31","close":132467.4219},{"date":"2020-04-01","close":124675.2188},{"date":"2020-04-02","close":127597.3047},{"date":"2020-04-03","close":123701.1953},{"date":"2020-04-06","close":128084.3047},{"date":"2020-04-07","close":131493.4062},{"date":"2020-04-08","close":132467.4219},{"date":"2020-04-09","close":132954.4375},{"date":"2020-04-10","close":131493.4062},{"date":"2020-04-13","close":127597.3047},{"date":"2020-04-14","close":130032.3516},{"date":"2020-04-16","close":139285.5938},{"date":"2020-04-17","close":143668.7031},{"date":"2020-04-20","close":140746.625},{"date":"2020-04-21","close":138798.5938},{"date":"2020-04-22","close":144155.7188},{"date":"2020-04-23","close":144155.7188},{"date":"2020-04-24","close":142207.6875},{"date":"2020-04-27","close":146103.7812},{"date":"2020-04-28","close":142694.6875},{"date":"2020-04-29","close":144155.7188},{"date":"2020-05-04","close":137824.5625},{"date":"2020-05-06","close":142207.6875},{"date":"2020-05-07","close":141233.6406},{"date":"2020-05-08","close":140259.6406},{"date":"2020-05-11","close":139285.5938},{"date":"2020-05-12","close":137337.5312},{"date":"2020-05-13","close":144642.7344},{"date":"2020-05-14","close":140746.625},{"date":"2020-05-15","close":144642.7344},{"date":"2020-05-18","close":150973.8906},{"date":"2020-05-19","close":150973.8906},{"date":"2020-05-20","close":152434.9375},{"date":"2020-05-21","close":151947.9219},{"date":"2020-05-22","close":151460.9219},{"date":"2020-05-25","close":155357.0156},{"date":"2020-05-26","close":153408.9844},{"date":"2020-05-27","close":149999.875},{"date":"2020-05-28","close":151460.9219},{"date":"2020-05-29","close":156818.0469},{"date":"2020-06-01","close":159253.1094},{"date":"2020-06-02","close":159253.1094},{"date":"2020-06-03","close":160714.1562},{"date":"2020-06-04","close":160714.1562},{"date":"2020-06-05","close":159740.1406},{"date":"2020-06-08","close":156818.0469},{"date":"2020-06-09","close":156818.0469},{"date":"2020-06-10","close":160714.1562},{"date":"2020-06-11","close":160227.1406},{"date":"2020-06-12","close":156818.0469},{"date":"2020-06-15","close":151460.9219},{"date":"2020-06-16","close":158766.0938},{"date":"2020-06-17","close":158279.0781},{"date":"2020-06-18","close":158766.0938},{"date":"2020-06-19","close":158279.0781},{"date":"2020-06-22","close":154869.9844},{"date":"2020-06-23","close":153408.9844},{"date":"2020-06-24","close":155357.0156},{"date":"2020-06-25","close":154869.9844},{"date":"2020-06-26","close":157305.0625},{"date":"2020-06-29","close":152434.9375},{"date":"2020-06-30","close":153408.9844},{"date":"2020-07-01","close":153408.9844},{"date":"2020-07-02","close":156331.0312},{"date":"2020-07-03","close":157305.0625},{"date":"2020-07-06","close":162662.1875},{"date":"2020-07-07","close":161688.1875},{"date":"2020-07-08","close":158766.0938},{"date":"2020-07-09","close":161688.1875},{"date":"2020-07-10","close":161688.1875},{"date":"2020-07-13","close":159740.1406},{"date":"2020-07-14","close":156331.0312},{"date":"2020-07-15","close":156818.0469},{"date":"2020-07-16","close":158766.0938},{"date":"2020-07-17","close":155844.0312},{"date":"2020-07-20","close":157305.0625},{"date":"2020-07-21","close":157305.0625},{"date":"2020-07-22","close":150973.8906},{"date":"2020-07-23","close":146590.7969},{"date":"2020-07-24","close":148538.8281},{"date":"2020-07-27","close":150486.8906},{"date":"2020-07-28","close":150973.8906},{"date":"2020-07-29","close":150973.8906},{"date":"2020-07-30","close":148051.8125},{"date":"2020-07-31","close":149025.8438},{"date":"2020-08-03","close":147077.8125},{"date":"2020-08-04","close":148538.8281},{"date":"2020-08-05","close":148051.8125},{"date":"2020-08-06","close":149025.8438},{"date":"2020-08-07","close":146590.7969},{"date":"2020-08-10","close":146103.7812},{"date":"2020-08-11","close":150486.8906},{"date":"2020-08-12","close":152921.9375},{"date":"2020-08-13","close":150486.8906},{"date":"2020-08-14","close":149999.875},{"date":"2020-08-18","close":147564.7969},{"date":"2020-08-19","close":148051.8125},{"date":"2020-08-20","close":141720.6406},{"date":"2020-08-21","close":143668.7031},{"date":"2020-08-24","close":142207.6875},{"date":"2020-08-25","close":145129.75},{"date":"2020-08-26","close":146103.7812},{"date":"2020-08-27","close":145616.75},{"date":"2020-08-28","close":145616.75},{"date":"2020-08-31","close":147564.7969},{"date":"2020-09-01","close":152434.9375},{"date":"2020-09-02","close":154869.9844},{"date":"2020-09-03","close":154869.9844},{"date":"2020-09-04","close":154382.9844},{"date":"2020-09-07","close":155844.0312},{"date":"2020-09-08","close":151947.9219},{"date":"2020-09-09","close":153895.9844},{"date":"2020-09-10","close":151947.9219},{"date":"2020-09-11","close":152434.9375},{"date":"2020-09-14","close":153895.9844},{"date":"2020-09-15","close":158279.0781},{"date":"2020-09-16","close":172889.4688},{"date":"2020-09-17","close":174837.5156},{"date":"2020-09-18","close":177272.5781},{"date":"2020-09-21","close":172402.4531},{"date":"2020-09-22","close":164123.25},{"date":"2020-09-23","close":165097.2656},{"date":"2020-09-24","close":165584.2656},{"date":"2020-09-25","close":165097.2656},{"date":"2020-09-28","close":167532.3281},{"date":"2020-09-29","close":172889.4688},{"date":"2020-10-05","close":177272.5781},{"date":"2020-10-06","close":174350.5156},{"date":"2020-10-07","close":178246.5938},{"date":"2020-10-08","close":179220.625},{"date":"2020-10-12","close":183603.75},{"date":"2020-10-13","close":181655.7031},{"date":"2020-10-14","close":175811.5312},{"date":"2020-10-15","close":176785.5625},{"date":"2020-10-16","close":176298.5469},{"date":"2020-10-19","close":176785.5625},{"date":"2020-10-20","close":177759.5938},{"date":"2020-10-21","close":174350.5156},{"date":"2020-10-22","close":165584.2656},{"date":"2020-10-23","close":163149.2188},{"date":"2020-10-26","close":159253.1094},{"date":"2020-10-27","close":156331.0312},{"date":"2020-10-28","close":156818.0469},{"date":"2020-10-29","close":154869.9844},{"date":"2020-10-30","close":155357.0156},{"date":"2020-11-02","close":156818.0469},{"date":"2020-11-03","close":158766.0938},{"date":"2020-11-04","close":157792.0781},{"date":"2020-11-05","close":161688.1875},{"date":"2020-11-06","close":155844.0312},{"date":"2020-11-09","close":157792.0781},{"date":"2020-11-10","close":151460.9219},{"date":"2020-11-11","close":153895.9844},{"date":"2020-11-12","close":156818.0469},{"date":"2020-11-13","close":156818.0469},{"date":"2020-11-16","close":155357.0156},{"date":"2020-11-17","close":152921.9375},{"date":"2020-11-18","close":159740.1406},{"date":"2020-11-19","close":161688.1875},{"date":"2020-11-20","close":165097.2656},{"date":"2020-11-23","close":164610.25},{"date":"2020-11-24","close":161201.1562},{"date":"2020-11-25","close":159253.1094},{"date":"2020-11-26","close":161688.1875},{"date":"2020-11-27","close":158279.0781},{"date":"2020-11-30","close":161688.1875},{"date":"2020-12-01","close":160227.1406},{"date":"2020-12-02","close":157792.0781},{"date":"2020-12-03","close":158279.0781},{"date":"2020-12-04","close":157305.0625},{"date":"2020-12-07","close":153895.9844},{"date":"2020-12-08","close":155357.0156},{"date":"2020-12-09","close":156331.0312},{"date":"2020-12-10","close":157305.0625},{"date":"2020-12-11","close":156818.0469},{"date":"2020-12-14","close":157305.0625},{"date":"2020-12-15","close":156818.0469},{"date":"2020-12-16","close":157305.0625},{"date":"2020-12-17","close":156331.0312},{"date":"2020-12-18","close":159253.1094},{"date":"2020-12-21","close":159253.1094},{"date":"2020-12-22","close":157305.0625},{"date":"2020-12-23","close":158766.0938},{"date":"2020-12-24","close":159253.1094},{"date":"2020-12-28","close":159740.1406},{"date":"2020-12-29","close":159740.1406},{"date":"2020-12-30","close":161201.1562},{"date":"2021-01-04","close":164123.25},{"date":"2021-01-05","close":172402.4531},{"date":"2021-01-06","close":167532.3281},{"date":"2021-01-07","close":169967.375},{"date":"2021-01-08","close":168506.3594},{"date":"2021-01-11","close":165584.2656},{"date":"2021-01-12","close":167532.3281},{"date":"2021-01-13","close":166071.2969},{"date":"2021-01-14","close":166558.3125},{"date":"2021-01-15","close":164610.25},{"date":"2021-01-18","close":157305.0625},{"date":"2021-01-19","close":160714.1562},{"date":"2021-01-20","close":162662.1875},{"date":"2021-01-21","close":164610.25},{"date":"2021-01-22","close":166558.3125},{"date":"2021-01-25","close":167532.3281},{"date":"2021-01-26","close":165097.2656},{"date":"2021-01-27","close":164610.25},{"date":"2021-01-28","close":168993.3594},{"date":"2021-01-29","close":163636.2188},{"date":"2021-02-01","close":165584.2656},{"date":"2021-02-02","close":169480.375},{"date":"2021-02-03","close":184577.75},{"date":"2021-02-04","close":183603.75},{"date":"2021-02-05","close":179220.625},{"date":"2021-02-08","close":175324.5312},{"date":"2021-02-09","close":172402.4531},{"date":"2021-02-10","close":168993.3594},{"date":"2021-02-15","close":168993.3594},{"date":"2021-02-16","close":174350.5156},{"date":"2021-02-17","close":169967.375},{"date":"2021-02-18","close":167045.3281},{"date":"2021-02-19","close":166071.2969},{"date":"2021-02-22","close":167045.3281},{"date":"2021-02-23","close":166071.2969},{"date":"2021-02-24","close":161201.1562},{"date":"2021-02-25","close":163149.2188},{"date":"2021-02-26","close":159740.1406},{"date":"2021-03-02","close":158766.0938},{"date":"2021-03-03","close":163636.2188},{"date":"2021-03-04","close":166071.2969},{"date":"2021-03-05","close":162662.1875},{"date":"2021-03-08","close":163636.2188},{"date":"2021-03-09","close":160714.1562},{"date":"2021-03-10","close":162175.1875},{"date":"2021-03-11","close":164610.25},{"date":"2021-03-12","close":166071.2969},{"date":"2021-03-15","close":167532.3281},{"date":"2021-03-16","close":171428.4219},{"date":"2021-03-17","close":171428.4219},{"date":"2021-03-18","close":169480.375},{"date":"2021-03-19","close":165097.2656},{"date":"2021-03-22","close":169480.375},{"date":"2021-03-23","close":168993.3594},{"date":"2021-03-24","close":175324.5312},{"date":"2021-03-25","close":173863.4844},{"date":"2021-03-26","close":180194.6562},{"date":"2021-03-29","close":184577.75},{"date":"2021-03-30","close":181655.7031},{"date":"2021-03-31","close":178246.5938},{"date":"2021-04-01","close":175811.5312},{"date":"2021-04-02","close":177272.5781},{"date":"2021-04-05","close":175811.5312},{"date":"2021-04-06","close":178733.6094},{"date":"2021-04-07","close":178246.5938},{"date":"2021-04-08","close":174350.5156},{"date":"2021-04-09","close":173376.4844},{"date":"2021-04-12","close":173376.4844},{"date":"2021-04-13","close":170454.4219},{"date":"2021-04-14","close":171428.4219},{"date":"2021-04-15","close":169967.375},{"date":"2021-04-16","close":174837.5156},{"date":"2021-04-19","close":174350.5156},{"date":"2021-04-20","close":175324.5312},{"date":"2021-04-21","close":173863.4844},{"date":"2021-04-22","close":172402.4531},{"date":"2021-04-23","close":171428.4219},{"date":"2021-04-26","close":175811.5312},{"date":"2021-04-27","close":174350.5156},{"date":"2021-04-28","close":173863.4844},{"date":"2021-04-29","close":169480.375},{"date":"2021-04-30","close":167045.3281},{"date":"2021-05-03","close":163149.2188},{"date":"2021-05-04","close":164123.25},{"date":"2021-05-06","close":165584.2656},{"date":"2021-05-07","close":164123.25},{"date":"2021-05-10","close":168019.3281},{"date":"2021-05-11","close":166071.2969},{"date":"2021-05-12","close":164123.25},{"date":"2021-05-13","close":167045.3281},{"date":"2021-05-14","close":165584.2656},{"date":"2021-05-17","close":165097.2656},{"date":"2021-05-18","close":167045.3281},{"date":"2021-05-20","close":165584.2656},{"date":"2021-05-21","close":165097.2656},{"date":"2021-05-24","close":162175.1875},{"date":"2021-05-25","close":165097.2656},{"date":"2021-05-26","close":166071.2969},{"date":"2021-05-27","close":167045.3281},{"date":"2021-05-28","close":165584.2656},{"date":"2021-05-31","close":165584.2656},{"date":"2021-06-01","close":165097.2656},{"date":"2021-06-02","close":164123.25},{"date":"2021-06-03","close":165584.2656},{"date":"2021-06-04","close":162662.1875},{"date":"2021-06-07","close":162175.1875},{"date":"2021-06-08","close":163636.2188},{"date":"2021-06-09","close":161688.1875},{"date":"2021-06-10","close":160714.1562},{"date":"2021-06-11","close":162175.1875},{"date":"2021-06-14","close":162662.1875},{"date":"2021-06-15","close":161688.1875},{"date":"2021-06-16","close":170454.4219},{"date":"2021-06-17","close":172889.4688},{"date":"2021-06-18","close":173376.4844},{"date":"2021-06-21","close":172889.4688},{"date":"2021-06-22","close":170941.4219},{"date":"2021-06-23","close":172889.4688},{"date":"2021-06-24","close":172889.4688},{"date":"2021-06-25","close":173863.4844},{"date":"2021-06-28","close":175324.5312},{"date":"2021-06-29","close":173376.4844},{"date":"2021-06-30","close":172402.4531},{"date":"2021-07-01","close":177272.5781},{"date":"2021-07-02","close":175324.5312},{"date":"2021-07-05","close":174837.5156},{"date":"2021-07-06","close":176298.5469},{"date":"2021-07-07","close":175811.5312},{"date":"2021-07-08","close":174350.5156},{"date":"2021-07-09","close":176785.5625},{"date":"2021-07-12","close":176298.5469},{"date":"2021-07-13","close":180194.6562},{"date":"2021-07-14","close":178733.6094},{"date":"2021-07-15","close":178246.5938},{"date":"2021-07-16","close":179707.6562},{"date":"2021-07-19","close":178733.6094},{"date":"2021-07-20","close":174837.5156},{"date":"2021-07-21","close":174350.5156},{"date":"2021-07-22","close":178733.6094},{"date":"2021-07-23","close":178246.5938},{"date":"2021-07-26","close":176785.5625},{"date":"2021-07-27","close":177759.5938},{"date":"2021-07-28","close":176298.5469},{"date":"2021-07-29","close":175324.5312},{"date":"2021-07-30","close":171428.4219},{"date":"2021-08-02","close":171915.4219},{"date":"2021-08-03","close":170454.4219},{"date":"2021-08-04","close":171915.4219},{"date":"2021-08-05","close":178246.5938},{"date":"2021-08-06","close":170941.4219},{"date":"2021-08-09","close":165097.2656},{"date":"2021-08-10","close":164610.25},{"date":"2021-08-11","close":163149.2188},{"date":"2021-08-12","close":164610.25},{"date":"2021-08-13","close":161201.1562},{"date":"2021-08-17","close":161688.1875},{"date":"2021-08-18","close":164123.25},{"date":"2021-08-19","close":162662.1875},{"date":"2021-08-20","close":159740.1406},{"date":"2021-08-23","close":163636.2188},{"date":"2021-08-24","close":164610.25},{"date":"2021-08-25","close":163636.2188},{"date":"2021-08-26","close":163149.2188},{"date":"2021-08-27","close":165097.2656},{"date":"2021-08-30","close":165584.2656},{"date":"2021-08-31","close":166558.3125},{"date":"2021-09-01","close":164610.25},{"date":"2021-09-02","close":165584.2656},{"date":"2021-09-03","close":166558.3125},{"date":"2021-09-06","close":167045.3281},{"date":"2021-09-07","close":166558.3125},{"date":"2021-09-08","close":167045.3281},{"date":"2021-09-09","close":165097.2656},{"date":"2021-09-10","close":165584.2656},{"date":"2021-09-13","close":165584.2656},{"date":"2021-09-14","close":166071.2969},{"date":"2021-09-15","close":166071.2969},{"date":"2021-09-16","close":163636.2188},{"date":"2021-09-17","close":164610.25},{"date":"2021-09-23","close":163149.2188},{"date":"2021-09-24","close":162175.1875},{"date":"2021-09-27","close":158766.0938},{"date":"2021-09-28","close":155357.0156},{"date":"2021-09-29","close":152434.9375},{"date":"2021-09-30","close":149025.8438},{"date":"2021-10-01","close":146590.7969},{"date":"2021-10-05","close":147077.8125},{"date":"2021-10-06","close":146590.7969},{"date":"2021-10-07","close":147077.8125},{"date":"2021-10-08","close":143181.7031},{"date":"2021-10-12","close":140746.625},{"date":"2021-10-13","close":145129.75},{"date":"2021-10-14","close":144155.7188},{"date":"2021-10-15","close":144155.7188},{"date":"2021-10-18","close":143181.7031},{"date":"2021-10-19","close":145616.75},{"date":"2021-10-20","close":145616.75},{"date":"2021-10-21","close":147564.7969},{"date":"2021-10-22","close":145129.75},{"date":"2021-10-25","close":146103.7812},{"date":"2021-10-26","close":145129.75},{"date":"2021-10-27","close":144155.7188},{"date":"2021-10-28","close":141720.6406},{"date":"2021-10-29","close":138311.5781},{"date":"2021-11-01","close":142207.6875},{"date":"2021-11-02","close":144642.7344},{"date":"2021-11-03","close":141720.6406},{"date":"2021-11-04","close":141233.6406},{"date":"2021-11-05","close":140746.625},{"date":"2021-11-08","close":139772.6094},{"date":"2021-11-09","close":137337.5312},{"date":"2021-11-10","close":134902.4844},{"date":"2021-11-11","close":133928.4531},{"date":"2021-11-12","close":135389.4844},{"date":"2021-11-15","close":136363.5156},{"date":"2021-11-16","close":136850.5469},{"date":"2021-11-17","close":133928.4531},{"date":"2021-11-18","close":132467.4219},{"date":"2021-11-19","close":132954.4375},{"date":"2021-11-22","close":133928.4531},{"date":"2021-11-23","close":131493.4062},{"date":"2021-11-24","close":131493.4062},{"date":"2021-11-25","close":127597.3047},{"date":"2021-11-26","close":126136.2578},{"date":"2021-11-29","close":125649.25},{"date":"2021-11-30","close":120779.1172},{"date":"2021-12-01","close":121753.1406},{"date":"2021-12-02","close":125649.25},{"date":"2021-12-03","close":127597.3047},{"date":"2021-12-06","close":126623.2734},{"date":"2021-12-07","close":128084.3047},{"date":"2021-12-08","close":130032.3516},{"date":"2021-12-09","close":131006.3672},{"date":"2021-12-10","close":131493.4062},{"date":"2021-12-13","close":130519.375},{"date":"2021-12-14","close":128084.3047},{"date":"2021-12-15","close":128084.3047},{"date":"2021-12-16","close":128571.3203},{"date":"2021-12-17","close":130032.3516},{"date":"2021-12-20","close":126623.2734},{"date":"2021-12-21","close":126136.2578},{"date":"2021-12-22","close":126623.2734},{"date":"2021-12-23","close":127110.2812},{"date":"2021-12-24","close":126136.2578},{"date":"2021-12-27","close":125649.25},{"date":"2021-12-28","close":121753.1406},{"date":"2021-12-29","close":123214.1797},{"date":"2021-12-30","close":122727.1719},{"date":"2022-01-03","close":129000.0},{"date":"2022-01-04","close":125649.25},{"date":"2022-01-05","close":123214.1797},{"date":"2022-01-06","close":122240.1641},{"date":"2022-01-07","close":124188.2031},{"date":"2022-01-10","close":122727.1719},{"date":"2022-01-11","close":122727.1719},{"date":"2022-01-12","close":124188.2031},{"date":"2022-01-13","close":124675.2188},{"date":"2022-01-14","close":121266.1328},{"date":"2022-01-17","close":120292.1094},{"date":"2022-01-18","close":118344.0547},{"date":"2022-01-19","close":116883.0156},{"date":"2022-01-20","close":120779.1172},{"date":"2022-01-21","close":120779.1172},{"date":"2022-01-24","close":117857.0391},{"date":"2022-01-25","close":114447.9531},{"date":"2022-01-26","close":114447.9531},{"date":"2022-01-27","close":110064.8359},{"date":"2022-01-28","close":112986.9141},{"date":"2022-02-03","close":115909.0},{"date":"2022-02-04","close":117857.0391},{"date":"2022-02-07","close":117857.0391},{"date":"2022-02-08","close":117857.0391},{"date":"2022-02-09","close":117857.0391},{"date":"2022-02-10","close":124188.2031},{"date":"2022-02-11","close":121266.1328},{"date":"2022-02-14","close":114447.9531},{"date":"2022-02-15","close":118831.0703},{"date":"2022-02-16","close":120292.1094},{"date":"2022-02-17","close":119805.0859},{"date":"2022-02-18","close":121266.1328},{"date":"2022-02-21","close":121266.1328},{"date":"2022-02-22","close":121266.1328},{"date":"2022-02-23","close":121266.1328},{"date":"2022-02-24","close":120292.1094},{"date":"2022-02-25","close":120292.1094},{"date":"2022-02-28","close":120292.1094},{"date":"2022-03-02","close":127597.3047},{"date":"2022-03-03","close":128084.3047},{"date":"2022-03-04","close":128084.3047},{"date":"2022-03-07","close":126623.2734},{"date":"2022-03-08","close":124675.2188},{"date":"2022-03-10","close":124675.2188},{"date":"2022-03-11","close":124675.2188},{"date":"2022-03-14","close":133928.4531},{"date":"2022-03-15","close":133928.4531},{"date":"2022-03-16","close":133928.4531},{"date":"2022-03-17","close":133928.4531},{"date":"2022-03-18","close":131980.4062},{"date":"2022-03-21","close":131980.4062},{"date":"2022-03-22","close":128571.3203},{"date":"2022-03-23","close":129058.3281},{"date":"2022-03-24","close":128571.3203},{"date":"2022-03-25","close":124188.2031},{"date":"2022-03-28","close":126623.2734},{"date":"2022-03-29","close":127110.2812},{"date":"2022-03-30","close":127597.3047},{"date":"2022-03-31","close":126136.2578},{"date":"2022-04-01","close":123214.1797},{"date":"2022-04-04","close":123701.1953},{"date":"2022-04-05","close":124675.2188},{"date":"2022-04-06","close":123701.1953},{"date":"2022-04-07","close":122240.1641},{"date":"2022-04-08","close":118831.0703},{"date":"2022-04-11","close":118831.0703},{"date":"2022-04-12","close":119805.0859},{"date":"2022-04-13","close":124188.2031},{"date":"2022-04-14","close":125649.25},{"date":"2022-04-15","close":126623.2734},{"date":"2022-04-18","close":128571.3203},{"date":"2022-04-19","close":126623.2734},{"date":"2022-04-20","close":124675.2188},{"date":"2022-04-21","close":123701.1953},{"date":"2022-04-22","close":121753.1406},{"date":"2022-04-25","close":118831.0703},{"date":"2022-04-26","close":117857.0391},{"date":"2022-04-27","close":116396.0},{"date":"2022-04-28","close":118344.0547},{"date":"2022-04-29","close":119805.0859},{"date":"2022-05-02","close":119318.0859},{"date":"2022-05-03","close":117857.0391},{"date":"2022-05-04","close":118831.0703},{"date":"2022-05-06","close":117370.0312},{"date":"2022-05-09","close":118500.0},{"date":"2022-05-10","close":118344.0547},{"date":"2022-05-11","close":123701.1953},{"date":"2022-05-12","close":125649.25},{"date":"2022-05-13","close":127597.3047},{"date":"2022-05-16","close":128084.3047},{"date":"2022-05-17","close":128084.3047},{"date":"2022-05-18","close":129058.3281},{"date":"2022-05-19","close":122240.1641},{"date":"2022-05-20","close":121266.1328},{"date":"2022-05-23","close":119805.0859},{"date":"2022-05-24","close":122240.1641},{"date":"2022-05-25","close":122240.1641},{"date":"2022-05-26","close":124188.2031},{"date":"2022-05-27","close":125649.25},{"date":"2022-05-30","close":126136.2578},{"date":"2022-05-31","close":126136.2578},{"date":"2022-06-02","close":122240.1641},{"date":"2022-06-03","close":125649.25},{"date":"2022-06-07","close":120779.1172},{"date":"2022-06-08","close":119318.0859},{"date":"2022-06-09","close":117857.0391},{"date":"2022-06-10","close":117370.0312},{"date":"2022-06-13","close":112499.9141},{"date":"2022-06-14","close":109090.8203},{"date":"2022-06-15","close":109577.8203},{"date":"2022-06-16","close":111038.8594},{"date":"2022-06-17","close":108116.7969},{"date":"2022-06-20","close":109090.8203},{"date":"2022-06-21","close":108603.8047},{"date":"2022-06-22","close":107142.7734},{"date":"2022-06-23","close":107142.7734},{"date":"2022-06-24","close":109577.8203},{"date":"2022-06-27","close":112499.9141},{"date":"2022-06-28","close":111525.8828},{"date":"2022-06-29","close":112012.8906},{"date":"2022-06-30","close":111038.8594},{"date":"2022-07-01","close":111038.8594},{"date":"2022-07-04","close":114447.9531},{"date":"2022-07-05","close":118344.0547},{"date":"2022-07-06","close":114934.9688},{"date":"2022-07-07","close":113960.9453},{"date":"2022-07-08","close":118831.0703},{"date":"2022-07-11","close":112986.9141},{"date":"2022-07-12","close":109577.8203},{"date":"2022-07-13","close":112012.8906},{"date":"2022-07-14","close":112012.8906},{"date":"2022-07-15","close":108603.8047},{"date":"2022-07-18","close":110064.8359},{"date":"2022-07-19","close":110064.8359},{"date":"2022-07-20","close":110064.8359},{"date":"2022-07-21","close":112499.9141},{"date":"2022-07-22","close":113473.9375},{"date":"2022-07-25","close":112986.9141},{"date":"2022-07-26","close":114934.9688},{"date":"2022-07-27","close":114934.9688},{"date":"2022-07-28","close":112986.9141},{"date":"2022-07-29","close":113473.9375},{"date":"2022-08-01","close":111525.8828},{"date":"2022-08-02","close":110551.8594},{"date":"2022-08-03","close":112499.9141},{"date":"2022-08-04","close":112012.8906},{"date":"2022-08-05","close":111525.8828},{"date":"2022-08-08","close":112012.8906},{"date":"2022-08-09","close":119318.0859},{"date":"2022-08-10","close":122240.1641},{"date":"2022-08-11","close":122240.1641},{"date":"2022-08-12","close":124188.2031},{"date":"2022-08-16","close":124675.2188},{"date":"2022-08-17","close":124188.2031},{"date":"2022-08-18","close":123214.1797},{"date":"2022-08-19","close":121266.1328},{"date":"2022-08-22","close":121753.1406},{"date":"2022-08-23","close":118344.0547},{"date":"2022-08-24","close":118344.0547},{"date":"2022-08-25","close":118831.0703},{"date":"2022-08-26","close":118344.0547},{"date":"2022-08-29","close":116396.0},{"date":"2022-08-30","close":115909.0},{"date":"2022-08-31","close":115421.9844},{"date":"2022-09-01","close":114934.9688},{"date":"2022-09-02","close":114447.9531},{"date":"2022-09-05","close":113473.9375},{"date":"2022-09-06","close":113473.9375},{"date":"2022-09-07","close":110551.8594},{"date":"2022-09-08","close":110551.8594},{"date":"2022-09-13","close":113473.9375},{"date":"2022-09-14","close":109577.8203},{"date":"2022-09-15","close":110064.8359},{"date":"2022-09-16","close":105681.7266},{"date":"2022-09-19","close":103733.6797},{"date":"2022-09-20","close":103733.6797},{"date":"2022-09-21","close":103246.6641},{"date":"2022-09-22","close":100811.6016},{"date":"2022-09-23","close":97889.5234},{"date":"2022-09-26","close":93506.4141},{"date":"2022-09-27","close":93214.2109},{"date":"2022-09-28","close":94675.25},{"date":"2022-09-29","close":92045.3828},{"date":"2022-09-30","close":88051.875},{"date":"2022-10-04","close":89610.3125},{"date":"2022-10-05","close":84350.5781},{"date":"2022-10-06","close":83668.7656},{"date":"2022-10-07","close":81038.8906},{"date":"2022-10-11","close":78214.2188},{"date":"2022-10-12","close":76558.3828},{"date":"2022-10-13","close":75486.9453},{"date":"2022-10-14","close":78896.0391},{"date":"2022-10-17","close":76363.5781},{"date":"2022-10-18","close":81915.5156},{"date":"2022-10-19","close":81038.8906},{"date":"2022-10-20","close":82792.1328},{"date":"2022-10-21","close":80162.2656},{"date":"2022-10-24","close":80259.6797},{"date":"2022-10-25","close":77727.2031},{"date":"2022-10-26","close":78019.4219},{"date":"2022-10-27","close":82792.1328},{"date":"2022-10-28","close":84642.7812},{"date":"2022-10-31","close":85616.8125},{"date":"2022-11-01","close":83863.5703},{"date":"2022-11-02","close":85227.2109},{"date":"2022-11-03","close":82792.1328},{"date":"2022-11-04","close":84058.375},{"date":"2022-11-07","close":85616.8125},{"date":"2022-11-08","close":86201.2266},{"date":"2022-11-09","close":84545.3828},{"date":"2022-11-10","close":82012.9141},{"date":"2022-11-11","close":84350.5781},{"date":"2022-11-14","close":87662.2656},{"date":"2022-11-15","close":89318.1094},{"date":"2022-11-16","close":88246.6797},{"date":"2022-11-17","close":89025.9062},{"date":"2022-11-18","close":87175.2578},{"date":"2022-11-21","close":86006.4219},{"date":"2022-11-22","close":86396.0312},{"date":"2022-11-23","close":87564.8516},{"date":"2022-11-24","close":88344.0781},{"date":"2022-11-25","close":89902.5156},{"date":"2022-11-28","close":89025.9062},{"date":"2022-11-29","close":90097.3281},{"date":"2022-11-30","close":86103.8203},{"date":"2022-12-01","close":87564.8516},{"date":"2022-12-02","close":85714.2109},{"date":"2022-12-05","close":85129.7969},{"date":"2022-12-06","close":82402.5234},{"date":"2022-12-07","close":82207.7266},{"date":"2022-12-08","close":84447.9844},{"date":"2022-12-09","close":88344.0781},{"date":"2022-12-12","close":87467.4609},{"date":"2022-12-13","close":87662.2656},{"date":"2022-12-14","close":89025.9062},{"date":"2022-12-15","close":89999.9297},{"date":"2022-12-16","close":89318.1094},{"date":"2022-12-19","close":87272.6484},{"date":"2022-12-20","close":87662.2656},{"date":"2022-12-21","close":87370.0547},{"date":"2022-12-22","close":90973.9375},{"date":"2022-12-23","close":90779.1406},{"date":"2022-12-26","close":90973.9375},{"date":"2022-12-27","close":92337.5859},{"date":"2022-12-28","close":92631.3438},{"date":"2022-12-29","close":91750.0625},{"date":"2023-01-02","close":89106.2578},{"date":"2023-01-03","close":87833.3047},{"date":"2023-01-04","close":85874.9297},{"date":"2023-01-05","close":87441.6328},{"date":"2023-01-06","close":86854.1172},{"date":"2023-01-09","close":88714.5781},{"date":"2023-01-10","close":87343.7109},{"date":"2023-01-11","close":87833.3047},{"date":"2023-01-12","close":86952.0391},{"date":"2023-01-13","close":90770.875},{"date":"2023-01-16","close":91064.6328},{"date":"2023-01-17","close":89791.6875},{"date":"2023-01-18","close":91554.2344},{"date":"2023-01-19","close":91064.6328},{"date":"2023-01-20","close":90379.2031},{"date":"2023-01-25","close":88518.7422},{"date":"2023-01-26","close":88322.9062},{"date":"2023-01-27","close":89595.8516},{"date":"2023-01-30","close":88322.9062},{"date":"2023-01-31","close":88322.9062},{"date":"2023-02-01","close":88322.9062},{"date":"2023-02-02","close":88714.5781},{"date":"2023-02-03","close":88518.7422},{"date":"2023-02-06","close":87833.3047},{"date":"2023-02-07","close":87735.3906},{"date":"2023-02-08","close":87931.2344},{"date":"2023-02-09","close":87245.7969},{"date":"2023-02-10","close":85581.1797},{"date":"2023-02-13","close":84699.9062},{"date":"2023-02-14","close":84699.9062},{"date":"2023-02-15","close":81762.3359},{"date":"2023-02-16","close":82643.6016},{"date":"2023-02-17","close":81860.25},{"date":"2023-02-20","close":82349.8438},{"date":"2023-02-21","close":83035.2734},{"date":"2023-02-22","close":81664.4219},{"date":"2023-02-23","close":82056.0938},{"date":"2023-02-24","close":81566.5},{"date":"2023-02-27","close":80783.1484},{"date":"2023-02-28","close":79999.7969},{"date":"2023-03-02","close":81860.25},{"date":"2023-03-03","close":81174.8203},{"date":"2023-03-06","close":80685.2188},{"date":"2023-03-07","close":80489.3828},{"date":"2023-03-08","close":79314.3594},{"date":"2023-03-09","close":79118.5156},{"date":"2023-03-10","close":77649.7422},{"date":"2023-03-13","close":77355.9844},{"date":"2023-03-14","close":76180.9531},{"date":"2023-03-15","close":75887.1953},{"date":"2023-03-16","close":75299.6875},{"date":"2023-03-17","close":77258.0625},{"date":"2023-03-20","close":76866.3906},{"date":"2023-03-21","close":77062.2188},{"date":"2023-03-22","close":76964.3047},{"date":"2023-03-23","close":77551.8203},{"date":"2023-03-24","close":76768.4609},{"date":"2023-03-27","close":75789.2812},{"date":"2023-03-28","close":76376.7812},{"date":"2023-03-29","close":76474.7109},{"date":"2023-03-30","close":77453.8984},{"date":"2023-03-31","close":78237.25},{"date":"2023-04-03","close":76474.7109},{"date":"2023-04-04","close":77649.7422},{"date":"2023-04-05","close":77355.9844},{"date":"2023-04-06","close":76474.7109},{"date":"2023-04-07","close":76474.7109},{"date":"2023-04-10","close":75397.6016},{"date":"2023-04-11","close":76670.5469},{"date":"2023-04-12","close":77355.9844},{"date":"2023-04-13","close":77649.7422},{"date":"2023-04-14","close":79314.3594},{"date":"2023-04-17","close":78237.25},{"date":"2023-04-18","close":78433.0859},{"date":"2023-04-19","close":77649.7422},{"date":"2023-04-20","close":78041.4219},{"date":"2023-04-21","close":77747.6562},{"date":"2023-04-24","close":76083.0312},{"date":"2023-04-25","close":76278.8672},{"date":"2023-04-26","close":75691.3594},{"date":"2023-04-27","close":74320.4922},{"date":"2023-04-28","close":75495.5234},{"date":"2023-05-02","close":75887.1953},{"date":"2023-05-03","close":76278.8672},{"date":"2023-05-04","close":77845.5781},{"date":"2023-05-08","close":78531.0078},{"date":"2023-05-09","close":80587.3047},{"date":"2023-05-10","close":81174.8203},{"date":"2023-05-11","close":81958.1797},{"date":"2023-05-12","close":80783.1484},{"date":"2023-05-15","close":79706.0391},{"date":"2023-05-16","close":79706.0391},{"date":"2023-05-17","close":79901.875},{"date":"2023-05-18","close":79510.1953},{"date":"2023-05-19","close":79608.125},{"date":"2023-05-22","close":81370.6562},{"date":"2023-05-23","close":82447.7656},{"date":"2023-05-24","close":83818.6328},{"date":"2023-05-25","close":81272.7422},{"date":"2023-05-26","close":81958.1797},{"date":"2023-05-30","close":80489.3828},{"date":"2023-05-31","close":79803.9531},{"date":"2023-06-01","close":79706.0391},{"date":"2023-06-02","close":79216.4453},{"date":"2023-06-05","close":79706.0391},{"date":"2023-06-07","close":79999.7969},{"date":"2023-06-08","close":81272.7422},{"date":"2023-06-09","close":79706.0391},{"date":"2023-06-12","close":79706.0391},{"date":"2023-06-13","close":79412.2812},{"date":"2023-06-14","close":78922.6875},{"date":"2023-06-15","close":78237.25},{"date":"2023-06-16","close":79020.6016},{"date":"2023-06-19","close":77649.7422},{"date":"2023-06-20","close":76670.5469},{"date":"2023-06-21","close":75985.1172},{"date":"2023-06-22","close":75593.4375},{"date":"2023-06-23","close":75005.9297},{"date":"2023-06-26","close":73047.5469},{"date":"2023-06-27","close":73243.3906},{"date":"2023-06-28","close":76670.5469},{"date":"2023-06-29","close":74908.0078},{"date":"2023-06-30","close":74810.0859},{"date":"2023-07-03","close":74418.4062},{"date":"2023-07-04","close":74418.4062},{"date":"2023-07-05","close":69326.6328},{"date":"2023-07-06","close":69914.1328},{"date":"2023-07-07","close":68347.4375},{"date":"2023-07-10","close":69326.6328},{"date":"2023-07-11","close":70207.8984},{"date":"2023-07-12","close":71285.0078},{"date":"2023-07-13","close":70599.5703},{"date":"2023-07-14","close":73635.0625},{"date":"2023-07-17","close":73635.0625},{"date":"2023-07-18","close":71285.0078},{"date":"2023-07-19","close":73635.0625},{"date":"2023-07-20","close":75789.2812},{"date":"2023-07-21","close":74124.6562},{"date":"2023-07-24","close":72851.7109},{"date":"2023-07-25","close":72166.2734},{"date":"2023-07-26","close":69816.2188},{"date":"2023-07-27","close":72166.2734},{"date":"2023-07-28","close":71480.8438},{"date":"2023-07-31","close":70501.6562},{"date":"2023-08-01","close":71480.8438},{"date":"2023-08-02","close":71774.6016},{"date":"2023-08-03","close":73047.5469},{"date":"2023-08-04","close":80783.1484},{"date":"2023-08-07","close":79118.5156},{"date":"2023-08-08","close":76083.0312},{"date":"2023-08-09","close":76670.5469},{"date":"2023-08-10","close":78824.7656},{"date":"2023-08-11","close":81272.7422},{"date":"2023-08-14","close":79608.125},{"date":"2023-08-16","close":79118.5156},{"date":"2023-08-17","close":77258.0625},{"date":"2023-08-18","close":79412.2812},{"date":"2023-08-21","close":78335.1641},{"date":"2023-08-22","close":77551.8203},{"date":"2023-08-23","close":77845.5781},{"date":"2023-08-24","close":76964.3047},{"date":"2023-08-25","close":77062.2188},{"date":"2023-08-28","close":79314.3594},{"date":"2023-08-29","close":78922.6875},{"date":"2023-08-30","close":77747.6562},{"date":"2023-08-31","close":77258.0625},{"date":"2023-09-01","close":80587.3047},{"date":"2023-09-04","close":80783.1484},{"date":"2023-09-05","close":79314.3594},{"date":"2023-09-06","close":78041.4219},{"date":"2023-09-07","close":77551.8203},{"date":"2023-09-08","close":79412.2812},{"date":"2023-09-11","close":79118.5156},{"date":"2023-09-12","close":78041.4219},{"date":"2023-09-13","close":77649.7422},{"date":"2023-09-14","close":78922.6875},{"date":"2023-09-15","close":78139.3281},{"date":"2023-09-18","close":83818.6328},{"date":"2023-09-19","close":82643.6016},{"date":"2023-09-20","close":80391.4688},{"date":"2023-09-21","close":79412.2812},{"date":"2023-09-22","close":79803.9531},{"date":"2023-09-25","close":78139.3281},{"date":"2023-09-26","close":78922.6875},{"date":"2023-09-27","close":79118.5156},{"date":"2023-10-04","close":79608.125},{"date":"2023-10-05","close":81860.25},{"date":"2023-10-06","close":81174.8203},{"date":"2023-10-10","close":79510.1953},{"date":"2023-10-11","close":78726.8438},{"date":"2023-10-12","close":77649.7422},{"date":"2023-10-13","close":76964.3047},{"date":"2023-10-16","close":75103.8438},{"date":"2023-10-17","close":76376.7812},{"date":"2023-10-18","close":77747.6562},{"date":"2023-10-19","close":76474.7109},{"date":"2023-10-20","close":74418.4062},{"date":"2023-10-23","close":72753.7891},{"date":"2023-10-24","close":73830.8984},{"date":"2023-10-25","close":74516.3281},{"date":"2023-10-26","close":73537.1406},{"date":"2023-10-27","close":72851.7109},{"date":"2023-10-30","close":74026.7266},{"date":"2023-10-31","close":74320.4922},{"date":"2023-11-01","close":74614.25},{"date":"2023-11-02","close":74320.4922},{"date":"2023-11-03","close":74320.4922},{"date":"2023-11-06","close":76768.4609},{"date":"2023-11-07","close":75887.1953},{"date":"2023-11-08","close":78824.7656},{"date":"2023-11-09","close":77943.4922},{"date":"2023-11-10","close":77943.4922},{"date":"2023-11-13","close":77551.8203},{"date":"2023-11-14","close":77845.5781},{"date":"2023-11-15","close":78041.4219},{"date":"2023-11-16","close":77551.8203},{"date":"2023-11-17","close":85581.1797},{"date":"2023-11-20","close":88029.1484},{"date":"2023-11-21","close":89987.5312},{"date":"2023-11-22","close":91554.2344},{"date":"2023-11-23","close":94295.9609},{"date":"2023-11-24","close":93806.3672},{"date":"2023-11-27","close":101346.125},{"date":"2023-11-28","close":100954.4531},{"date":"2023-11-29","close":104969.1328},{"date":"2023-11-30","close":110746.3438},{"date":"2023-12-01","close":111431.7812},{"date":"2023-12-04","close":110452.5938},{"date":"2023-12-05","close":111138.0234},{"date":"2023-12-06","close":115054.7812},{"date":"2023-12-07","close":113096.3984},{"date":"2023-12-08","close":116131.8906},{"date":"2023-12-11","close":118286.1094},{"date":"2023-12-12","close":117013.1562},{"date":"2023-12-13","close":117306.9219},{"date":"2023-12-14","close":119265.2969},{"date":"2023-12-15","close":115740.2109},{"date":"2023-12-18","close":114075.5938},{"date":"2023-12-19","close":114565.1875},{"date":"2023-12-20","close":122692.4609},{"date":"2023-12-21","close":121223.6797},{"date":"2023-12-22","close":123671.6484},{"date":"2023-12-26","close":122986.2109},{"date":"2023-12-27","close":126315.4609},{"date":"2023-12-28","close":124552.9141},{"date":"2024-01-02","close":125238.3516},{"date":"2024-01-03","close":122496.6172},{"date":"2024-01-04","close":123573.7344},{"date":"2024-01-05","close":122496.6172},{"date":"2024-01-08","close":125336.2734},{"date":"2024-01-09","close":125727.9453},{"date":"2024-01-10","close":130232.2266},{"date":"2024-01-11","close":129742.6328},{"date":"2024-01-12","close":128763.4375},{"date":"2024-01-15","close":123377.8906},{"date":"2024-01-16","close":121517.4375},{"date":"2024-01-17","close":120440.3203},{"date":"2024-01-18","close":119852.8125},{"date":"2024-01-19","close":119363.2188},{"date":"2024-01-22","close":123377.8906},{"date":"2024-01-23","close":122104.9453},{"date":"2024-01-24","close":119950.7266},{"date":"2024-01-25","close":126902.9688},{"date":"2024-01-26","close":133169.7969},{"date":"2024-01-29","close":134051.0625},{"date":"2024-01-30","close":130819.7422},{"date":"2024-01-31","close":132973.9375},{"date":"2024-02-01","close":134540.6562},{"date":"2024-02-02","close":145409.6562},{"date":"2024-02-05","close":140122.0156},{"date":"2024-02-06","close":139828.2656},{"date":"2024-02-07","close":142276.25},{"date":"2024-02-08","close":136205.2656},{"date":"2024-02-13","close":132092.6719},{"date":"2024-02-14","close":135715.6719},{"date":"2024-02-15","close":133659.375},{"date":"2024-02-16","close":136401.1094},{"date":"2024-02-19","close":131211.4219},{"date":"2024-02-20","close":127784.25},{"date":"2024-02-21","close":129938.4688},{"date":"2024-02-22","close":126511.2969},{"date":"2024-02-23","close":125630.0312},{"date":"2024-02-26","close":125630.0312},{"date":"2024-02-27","close":122790.3828},{"date":"2024-02-28","close":122202.8672},{"date":"2024-02-29","close":121811.1953},{"date":"2024-03-04","close":121419.5234},{"date":"2024-03-05","close":131309.3125},{"date":"2024-03-06","close":129938.4688},{"date":"2024-03-07","close":127686.3281},{"date":"2024-03-08","close":124944.5938},{"date":"2024-03-11","close":120636.1641},{"date":"2024-03-12","close":118873.6172},{"date":"2024-03-13","close":118384.0234},{"date":"2024-03-14","close":123475.8203},{"date":"2024-03-15","close":122007.0234},{"date":"2024-03-18","close":125238.3516},{"date":"2024-03-19","close":126707.1406},{"date":"2024-03-20","close":126021.7109},{"date":"2024-03-21","close":117502.7656},{"date":"2024-03-22","close":115740.2109},{"date":"2024-03-25","close":114271.4219},{"date":"2024-03-26","close":114663.1016},{"date":"2024-03-27","close":120440.3203},{"date":"2024-03-28","close":117209.0},{"date":"2024-03-29","close":112980.8203},{"date":"2024-04-01","close":117110.6641},{"date":"2024-04-02","close":116029.0469},{"date":"2024-04-03","close":117012.3359},{"date":"2024-04-04","close":115439.0625},{"date":"2024-04-05","close":117995.6406},{"date":"2024-04-08","close":115832.3828},{"date":"2024-04-09","close":115832.3828},{"date":"2024-04-11","close":121240.5156},{"date":"2024-04-12","close":116225.6953},{"date":"2024-04-15","close":117405.6562},{"date":"2024-04-16","close":111899.1953},{"date":"2024-04-17","close":114062.4453},{"date":"2024-04-18","close":120945.5234},{"date":"2024-04-19","close":116422.3594},{"date":"2024-04-22","close":121437.1719},{"date":"2024-04-23","close":123010.4453},{"date":"2024-04-24","close":122912.1172},{"date":"2024-04-25","close":125075.3672},{"date":"2024-04-26","close":123010.4453},{"date":"2024-04-29","close":122125.4844},{"date":"2024-04-30","close":120552.2031},{"date":"2024-05-02","close":118585.6094},{"date":"2024-05-03","close":119765.5703},{"date":"2024-05-07","close":118782.2734},{"date":"2024-05-08","close":127730.2734},{"date":"2024-05-09","close":120847.1953},{"date":"2024-05-10","close":117405.6562},{"date":"2024-05-13","close":115832.3828},{"date":"2024-05-14","close":112095.8516},{"date":"2024-05-16","close":112685.8281},{"date":"2024-05-17","close":111112.5547},{"date":"2024-05-20","close":111014.2266},{"date":"2024-05-21","close":109539.2812},{"date":"2024-05-22","close":108064.3359},{"date":"2024-05-23","close":108654.3125},{"date":"2024-05-24","close":108064.3359},{"date":"2024-05-27","close":107966.0},{"date":"2024-05-28","close":103442.8438},{"date":"2024-05-29","close":102852.8594},{"date":"2024-05-30","close":101476.2422},{"date":"2024-05-31","close":101967.8906},{"date":"2024-06-03","close":101967.8906},{"date":"2024-06-04","close":100099.625},{"date":"2024-06-05","close":100099.625},{"date":"2024-06-07","close":101377.9219},{"date":"2024-06-10","close":99411.3203},{"date":"2024-06-11","close":99018.0078},{"date":"2024-06-12","close":95773.125},{"date":"2024-06-13","close":97838.0469},{"date":"2024-06-14","close":97641.3828},{"date":"2024-06-17","close":97739.7188},{"date":"2024-06-18","close":96953.0859},{"date":"2024-06-19","close":97248.0703},{"date":"2024-06-20","close":96461.4297},{"date":"2024-06-21","close":95969.7812},{"date":"2024-06-24","close":93609.8672},{"date":"2024-06-25","close":95576.4609},{"date":"2024-06-26","close":94396.5078},{"date":"2024-06-27","close":92626.5781},{"date":"2024-06-28","close":93511.5391},{"date":"2024-07-01","close":93708.1953},{"date":"2024-07-02","close":91151.625},{"date":"2024-07-03","close":92724.9062},{"date":"2024-07-04","close":93118.2188},{"date":"2024-07-05","close":91839.9375},{"date":"2024-07-08","close":91053.2969},{"date":"2024-07-09","close":91643.2734},{"date":"2024-07-10","close":90364.9922},{"date":"2024-07-11","close":90364.9922},{"date":"2024-07-12","close":90659.9844},{"date":"2024-07-15","close":89086.7031},{"date":"2024-07-16","close":90070.0},{"date":"2024-07-17","close":88791.7188},{"date":"2024-07-18","close":89185.0312},{"date":"2024-07-19","close":91643.2734},{"date":"2024-07-22","close":89676.6797},{"date":"2024-07-23","close":91544.9453},{"date":"2024-07-24","close":94396.5078},{"date":"2024-07-25","close":92921.5625},{"date":"2024-07-26","close":92626.5781},{"date":"2024-07-29","close":93904.8594},{"date":"2024-07-30","close":95674.7891},{"date":"2024-07-31","close":96854.75},{"date":"2024-08-01","close":97149.7422},{"date":"2024-08-02","close":98034.7031},{"date":"2024-08-05","close":91741.6016},{"date":"2024-08-06","close":95084.8203},{"date":"2024-08-07","close":96264.7734},{"date":"2024-08-08","close":97543.0547},{"date":"2024-08-09","close":96953.0859},{"date":"2024-08-12","close":98624.6875},{"date":"2024-08-13","close":92429.9141},{"date":"2024-08-14","close":94396.5078},{"date":"2024-08-16","close":92331.5859},{"date":"2024-08-19","close":93019.8984},{"date":"2024-08-20","close":92233.2578},{"date":"2024-08-21","close":91938.2656},{"date":"2024-08-22","close":90266.6641},{"date":"2024-08-23","close":92233.2578},{"date":"2024-08-26","close":94789.8281},{"date":"2024-08-27","close":95773.125},{"date":"2024-08-28","close":94298.1797},{"date":"2024-08-29","close":91839.9375},{"date":"2024-08-30","close":92724.9062},{"date":"2024-09-02","close":92528.2422},{"date":"2024-09-03","close":94888.1562},{"date":"2024-09-04","close":90561.6484},{"date":"2024-09-05","close":95773.125},{"date":"2024-09-06","close":99116.3359},{"date":"2024-09-09","close":99804.6406},{"date":"2024-09-10","close":96854.75},{"date":"2024-09-11","close":102262.8828},{"date":"2024-09-12","close":100001.2969},{"date":"2024-09-13","close":99706.3047},{"date":"2024-09-19","close":98034.7031},{"date":"2024-09-20","close":95084.8203},{"date":"2024-09-23","close":96756.4219},{"date":"2024-09-24","close":96658.0938},{"date":"2024-09-25","close":95478.1328},{"date":"2024-09-26","close":95576.4609},{"date":"2024-09-27","close":95969.7812},{"date":"2024-09-30","close":91544.9453},{"date":"2024-10-02","close":91348.2812},{"date":"2024-10-04","close":91151.625},{"date":"2024-10-07","close":90463.3203},{"date":"2024-10-08","close":88300.0703},{"date":"2024-10-10","close":88988.3672},{"date":"2024-10-11","close":88005.0781},{"date":"2024-10-14","close":88005.0781},{"date":"2024-10-15","close":87513.4297},{"date":"2024-10-16","close":87316.7656},{"date":"2024-10-17","close":86628.4609},{"date":"2024-10-18","close":87808.4141},{"date":"2024-10-21","close":86825.125},{"date":"2024-10-22","close":85645.1641},{"date":"2024-10-23","close":87710.0859},{"date":"2024-10-24","close":88988.3672},{"date":"2024-10-25","close":87218.4375},{"date":"2024-10-28","close":87710.0859},{"date":"2024-10-29","close":88988.3672},{"date":"2024-10-30","close":85841.8281},{"date":"2024-10-31","close":86333.4766},{"date":"2024-11-01","close":86923.4453},{"date":"2024-11-04","close":87513.4297},{"date":"2024-11-05","close":87120.1094},{"date":"2024-11-06","close":87415.0938},{"date":"2024-11-07","close":84760.1953},{"date":"2024-11-08","close":86825.125},{"date":"2024-11-11","close":81711.9766},{"date":"2024-11-12","close":78860.4141},{"date":"2024-11-13","close":78270.4375},{"date":"2024-11-14","close":77582.1328},{"date":"2024-11-15","close":76598.8281},{"date":"2024-11-18","close":77582.1328},{"date":"2024-11-19","close":78270.4375},{"date":"2024-11-20","close":79942.0469},{"date":"2024-11-21","close":77877.1172},{"date":"2024-11-22","close":78073.7812},{"date":"2024-11-25","close":78663.75},{"date":"2024-11-26","close":80040.375},{"date":"2024-11-27","close":79450.3906},{"date":"2024-11-28","close":81515.3203},{"date":"2024-11-29","close":80532.0234},{"date":"2024-12-02","close":80630.3438},{"date":"2024-12-03","close":82990.2578},{"date":"2024-12-04","close":81613.6484},{"date":"2024-12-05","close":80138.7031},{"date":"2024-12-06","close":79745.3828},{"date":"2024-12-09","close":77877.1172},{"date":"2024-12-10","close":80728.6797},{"date":"2024-12-11","close":81613.6484},{"date":"2024-12-12","close":82301.9609},{"date":"2024-12-13","close":84268.5547},{"date":"2024-12-16","close":82596.9453},{"date":"2024-12-17","close":81220.3281},{"date":"2024-12-18","close":82793.6016},{"date":"2024-12-19","close":80237.0312},{"date":"2024-12-20","close":79548.7266},{"date":"2024-12-23","close":81122.0},{"date":"2024-12-24","close":80827.0078},{"date":"2024-12-26","close":79843.7109},{"date":"2024-12-27","close":84268.5547},{"date":"2024-12-30","close":82990.2578},{"date":"2025-01-02","close":82695.2734},{"date":"2025-01-03","close":83678.5703},{"date":"2025-01-06","close":85546.8359},{"date":"2025-01-07","close":84268.5547},{"date":"2025-01-08","close":84661.875},{"date":"2025-01-09","close":84071.8906},{"date":"2025-01-10","close":83383.5781},{"date":"2025-01-13","close":82891.9297},{"date":"2025-01-14","close":80433.6953},{"date":"2025-01-15","close":80237.0312},{"date":"2025-01-16","close":79548.7266},{"date":"2025-01-17","close":79253.7344},{"date":"2025-01-20","close":78860.4141},{"date":"2025-01-21","close":79057.0703},{"date":"2025-01-22","close":79843.7109},{"date":"2025-01-23","close":78958.7422},{"date":"2025-01-24","close":78172.1094},{"date":"2025-01-31","close":78467.0938},{"date":"2025-02-03","close":77188.8125},{"date":"2025-02-04","close":78467.0938},{"date":"2025-02-05","close":78958.7422},{"date":"2025-02-06","close":79843.7109},{"date":"2025-02-07","close":80433.6953},{"date":"2025-02-10","close":82695.2734},{"date":"2025-02-11","close":87415.0938},{"date":"2025-02-12","close":92724.9062},{"date":"2025-02-13","close":93609.8672},{"date":"2025-02-14","close":93708.1953},{"date":"2025-02-17","close":94593.1719},{"date":"2025-02-18","close":94494.8359},{"date":"2025-02-19","close":93806.5312},{"date":"2025-02-20","close":95871.4531},{"date":"2025-02-21","close":95478.1328},{"date":"2025-02-24","close":94593.1719},{"date":"2025-02-25","close":94986.4922},{"date":"2025-02-26","close":94888.1562},{"date":"2025-02-27","close":94101.5156},{"date":"2025-02-28","close":92036.5938},{"date":"2025-03-04","close":88201.7344},{"date":"2025-03-05","close":91643.2734},{"date":"2025-03-06","close":94593.1719},{"date":"2025-03-07","close":93314.875},{"date":"2025-03-10","close":95183.1484},{"date":"2025-03-11","close":92528.2422},{"date":"2025-03-12","close":91249.9531},{"date":"2025-03-13","close":88791.7188},{"date":"2025-03-14","close":88890.0469},{"date":"2025-03-17","close":88005.0781},{"date":"2025-03-18","close":87120.1094},{"date":"2025-03-19","close":87415.0938},{"date":"2025-03-20","close":86333.4766},{"date":"2025-03-21","close":85940.1562},{"date":"2025-03-24","close":86235.1406},{"date":"2025-03-25","close":85055.1875},{"date":"2025-03-26","close":84858.5234},{"date":"2025-03-27","close":83875.2344},{"date":"2025-03-28","close":84967.1016},{"date":"2025-03-31","close":85661.9219},{"date":"2025-04-01","close":85165.6172},{"date":"2025-04-02","close":84272.2734},{"date":"2025-04-03","close":82287.0625},{"date":"2025-04-04","close":88739.0},{"date":"2025-04-07","close":85066.3594},{"date":"2025-04-08","close":79408.5},{"date":"2025-04-09","close":80698.8906},{"date":"2025-04-10","close":81592.2344},{"date":"2025-04-11","close":82088.5391},{"date":"2025-04-14","close":81492.9766},{"date":"2025-04-15","close":81989.2812},{"date":"2025-04-16","close":81195.1953},{"date":"2025-04-17","close":81294.4531},{"date":"2025-04-18","close":82882.625},{"date":"2025-04-21","close":84371.5312},{"date":"2025-04-22","close":82783.3672},{"date":"2025-04-23","close":83875.2344},{"date":"2025-04-24","close":82584.8438},{"date":"2025-04-25","close":81890.0156},{"date":"2025-04-28","close":82287.0625},{"date":"2025-04-29","close":81790.7578},{"date":"2025-04-30","close":82584.8438},{"date":"2025-05-02","close":81294.4531},{"date":"2025-05-07","close":83478.1875},{"date":"2025-05-08","close":82386.3203},{"date":"2025-05-09","close":83577.4453},{"date":"2025-05-12","close":84867.8359},{"date":"2025-05-13","close":82287.0625},{"date":"2025-05-14","close":80401.1094},{"date":"2025-05-15","close":78614.4141},{"date":"2025-05-16","close":78912.2031},{"date":"2025-05-19","close":78614.4141},{"date":"2025-05-20","close":77324.0312},{"date":"2025-05-21","close":77026.25},{"date":"2025-05-22","close":78515.1562},{"date":"2025-05-23","close":79507.7656},{"date":"2025-05-26","close":79507.7656},{"date":"2025-05-27","close":79209.9844},{"date":"2025-05-28","close":79904.8047},{"date":"2025-05-29","close":80599.6328},{"date":"2025-05-30","close":79805.5469},{"date":"2025-06-02","close":79309.2422},{"date":"2025-06-04","close":82882.625},{"date":"2025-06-05","close":83875.2344},{"date":"2025-06-09","close":86753.7891},{"date":"2025-06-10","close":86654.5312},{"date":"2025-06-11","close":86853.0469},{"date":"2025-06-12","close":85264.8828},{"date":"2025-06-13","close":84470.7969},{"date":"2025-06-16","close":83676.7109},{"date":"2025-06-17","close":82882.625},{"date":"2025-06-18","close":84272.2734},{"date":"2025-06-19","close":84867.8359},{"date":"2025-06-20","close":90029.3906},{"date":"2025-06-23","close":87250.0938},{"date":"2025-06-24","close":88242.6953},{"date":"2025-06-25","close":88540.4766},{"date":"2025-06-26","close":86654.5312},{"date":"2025-06-27","close":86853.0469},{"date":"2025-06-30","close":86753.7891},{"date":"2025-07-01","close":87944.9141},{"date":"2025-07-02","close":89731.6094},{"date":"2025-07-03","close":90724.2109},{"date":"2025-07-04","close":90029.3906},{"date":"2025-07-07","close":90227.9141},{"date":"2025-07-08","close":89036.7812},{"date":"2025-07-09","close":92907.9453},{"date":"2025-07-10","close":92113.8594},{"date":"2025-07-11","close":93304.9922},{"date":"2025-07-14","close":94099.0781},{"date":"2025-07-15","close":93404.25},{"date":"2025-07-16","close":91915.3438},{"date":"2025-07-17","close":93702.0312},{"date":"2025-07-18","close":91617.5625},{"date":"2025-07-21","close":91518.2969},{"date":"2025-07-22","close":91816.0781},{"date":"2025-07-23","close":90823.4766},{"date":"2025-07-24","close":89136.0469},{"date":"2025-07-25","close":89334.5625},{"date":"2025-07-28","close":88044.1797},{"date":"2025-07-29","close":88540.4766},{"date":"2025-07-30","close":88937.5234},{"date":"2025-07-31","close":88341.9609},{"date":"2025-08-01","close":85463.3984},{"date":"2025-08-04","close":86952.3125},{"date":"2025-08-05","close":85661.9219},{"date":"2025-08-06","close":87547.875},{"date":"2025-08-07","close":87349.3516},{"date":"2025-08-08","close":86555.2656},{"date":"2025-08-11","close":83974.4922},{"date":"2025-08-12","close":82981.8828},{"date":"2025-08-13","close":82783.3672},{"date":"2025-08-14","close":82485.5859},{"date":"2025-08-18","close":82287.0625},{"date":"2025-08-19","close":81592.2344},{"date":"2025-08-20","close":82485.5859},{"date":"2025-08-21","close":82088.5391},{"date":"2025-08-22","close":81691.5},{"date":"2025-08-25","close":83478.1875},{"date":"2025-08-26","close":82882.625},{"date":"2025-08-27","close":82386.3203},{"date":"2025-08-28","close":83180.4062},{"date":"2025-08-29","close":82882.625},{"date":"2025-09-01","close":82088.5391},{"date":"2025-09-02","close":81592.2344},{"date":"2025-09-03","close":81294.4531},{"date":"2025-09-04","close":81890.0156},{"date":"2025-09-05","close":82882.625},{"date":"2025-09-08","close":82485.5859},{"date":"2025-09-09","close":82882.625},{"date":"2025-09-10","close":82882.625},{"date":"2025-09-11","close":82485.5859},{"date":"2025-09-12","close":83081.1484},{"date":"2025-09-15","close":85860.4453},{"date":"2025-09-16","close":84768.5781},{"date":"2025-09-17","close":84470.7969},{"date":"2025-09-18","close":84768.5781},{"date":"2025-09-19","close":84400.0},{"date":"2025-09-22","close":82783.3672},{"date":"2025-09-23","close":82088.5391},{"date":"2025-09-24","close":81790.7578},{"date":"2025-09-25","close":82386.3203},{"date":"2025-09-26","close":81691.5},{"date":"2025-09-29","close":84570.0547},{"date":"2025-09-30","close":83577.4453},{"date":"2025-10-01","close":83180.4062},{"date":"2025-10-02","close":83775.9688},{"date":"2025-10-10","close":82187.7969},{"date":"2025-10-13","close":81989.2812},{"date":"2025-10-14","close":82485.5859},{"date":"2025-10-15","close":81790.7578},{"date":"2025-10-16","close":80897.4141},{"date":"2025-10-17","close":80401.1094},{"date":"2025-10-20","close":81294.4531},{"date":"2025-10-21","close":81294.4531},{"date":"2025-10-22","close":83378.9297},{"date":"2025-10-23","close":82684.1016},{"date":"2025-10-24","close":81989.2812},{"date":"2025-10-27","close":82187.7969},{"date":"2025-10-28","close":83081.1484},{"date":"2025-10-29","close":81989.2812},{"date":"2025-10-30","close":81492.9766},{"date":"2025-10-31","close":81790.7578},{"date":"2025-11-03","close":80202.5859},{"date":"2025-11-04","close":80401.1094},{"date":"2025-11-05","close":79408.5},{"date":"2025-11-06","close":81691.5},{"date":"2025-11-07","close":82783.3672},{"date":"2025-11-10","close":90426.4297},{"date":"2025-11-11","close":92213.125},{"date":"2025-11-12","close":94694.6406},{"date":"2025-11-13","close":95190.9453},{"date":"2025-11-14","close":93801.2969},{"date":"2025-11-17","close":93702.0312},{"date":"2025-11-18","close":91319.7812},{"date":"2025-11-19","close":92510.9062},{"date":"2025-11-20","close":93205.7266},{"date":"2025-11-21","close":93801.2969},{"date":"2025-11-24","close":92312.3828},{"date":"2025-11-25","close":92014.6016},{"date":"2025-11-26","close":92213.125},{"date":"2025-11-27","close":91716.8203},{"date":"2025-11-28","close":90624.9531},{"date":"2025-12-01","close":92610.1641},{"date":"2025-12-02","close":92709.4297},{"date":"2025-12-03","close":99756.9297},{"date":"2025-12-04","close":98565.8047},{"date":"2025-12-05","close":96779.1094},{"date":"2025-12-08","close":95488.7266},{"date":"2025-12-09","close":95091.6797},{"date":"2025-12-10","close":93999.8125},{"date":"2025-12-11","close":92907.9453},{"date":"2025-12-12","close":94595.375},{"date":"2025-12-15","close":94893.1641},{"date":"2025-12-16","close":93999.8125},{"date":"2025-12-17","close":95290.2031},{"date":"2025-12-18","close":100153.9766},{"date":"2025-12-19","close":94793.8984},{"date":"2025-12-22","close":94198.3359},{"date":"2025-12-23","close":93007.2109},{"date":"2025-12-24","close":94496.1172},{"date":"2025-12-26","close":93702.0312},{"date":"2025-12-29","close":92510.9062},{"date":"2025-12-30","close":93900.5547},{"date":"2026-01-02","close":94297.5938},{"date":"2026-01-05","close":94198.3359},{"date":"2026-01-06","close":93602.7734},{"date":"2026-01-07","close":95290.2031},{"date":"2026-01-08","close":93205.7266},{"date":"2026-01-09","close":92808.6875},{"date":"2026-01-12","close":97573.1953},{"date":"2026-01-13","close":97374.6797},{"date":"2026-01-14","close":98863.5859},{"date":"2026-01-15","close":97672.4609},{"date":"2026-01-16","close":96679.8516},{"date":"2026-01-19","close":96679.8516},{"date":"2026-01-20","close":96183.5469},{"date":"2026-01-21","close":97275.4141},{"date":"2026-01-22","close":99558.4062},{"date":"2026-01-23","close":101940.6641},{"date":"2026-01-26","close":98367.2812},{"date":"2026-01-27","close":97473.9375},{"date":"2026-01-28","close":98565.8047},{"date":"2026-01-29","close":102139.1875},{"date":"2026-01-30","close":103032.5312},{"date":"2026-02-02","close":98268.0234},{"date":"2026-02-03","close":101543.625},{"date":"2026-02-04","close":102635.4922},{"date":"2026-02-05","close":108591.125},{"date":"2026-02-06","close":107995.5625},{"date":"2026-02-09","close":116234.1953},{"date":"2026-02-10","close":135689.2812},{"date":"2026-02-11","close":144622.7344},{"date":"2026-02-12","close":141744.1719},{"date":"2026-02-13","close":139361.9219},{"date":"2026-02-19","close":139064.1406},{"date":"2026-02-20","close":137773.75},{"date":"2026-02-23","close":137376.7031},{"date":"2026-02-24","close":137773.75},{"date":"2026-02-25","close":134994.4531},{"date":"2026-02-26","close":133505.5469},{"date":"2026-02-27","close":131024.0312},{"date":"2026-03-03","close":126855.0859},{"date":"2026-03-04","close":109682.9922},{"date":"2026-03-05","close":113355.6406},{"date":"2026-03-06","close":118517.1875},{"date":"2026-03-09","close":108094.8203},{"date":"2026-03-10","close":112958.5938},{"date":"2026-03-11","close":116035.6719},{"date":"2026-03-12","close":114745.2891},{"date":"2026-03-13","close":111072.6406},{"date":"2026-03-16","close":109186.6875},{"date":"2026-03-17","close":113554.1562},{"date":"2026-03-18","close":117028.2812},{"date":"2026-03-19","close":111965.9922},{"date":"2026-03-20","close":112958.5938},{"date":"2026-03-23","close":106010.3516},{"date":"2026-03-24","close":108293.3438},{"date":"2026-03-25","close":111271.1641},{"date":"2026-03-26","close":107201.4766},{"date":"2026-03-27","close":107400.0},{"date":"2026-03-30","close":105300.0},{"date":"2026-03-31","close":103400.0},{"date":"2026-04-01","close":108500.0},{"date":"2026-04-02","close":103000.0},{"date":"2026-04-03","close":103300.0},{"date":"2026-04-06","close":105100.0},{"date":"2026-04-07","close":102000.0},{"date":"2026-04-08","close":104400.0},{"date":"2026-04-09","close":103400.0},{"date":"2026-04-10","close":106800.0},{"date":"2026-04-13","close":103100.0},{"date":"2026-04-14","close":104200.0},{"date":"2026-04-15","close":103600.0},{"date":"2026-04-16","close":105500.0},{"date":"2026-04-17","close":106800.0},{"date":"2026-04-20","close":107200.0},{"date":"2026-04-21","close":107000.0},{"date":"2026-04-22","close":103900.0},{"date":"2026-04-23","close":102100.0},{"date":"2026-04-24","close":102400.0},{"date":"2026-04-27","close":103000.0},{"date":"2026-04-28","close":101200.0},{"date":"2026-04-29","close":101800.0},{"date":"2026-04-30","close":101100.0},{"date":"2026-05-04","close":101300.0},{"date":"2026-05-06","close":99700.0},{"date":"2026-05-07","close":100800.0},{"date":"2026-05-08","close":100600.0},{"date":"2026-05-11","close":97200.0},{"date":"2026-05-12","close":95700.0},{"date":"2026-05-13","close":95400.0},{"date":"2026-05-14","close":94800.0},{"date":"2026-05-15","close":92400.0},{"date":"2026-05-18","close":89200.0},{"date":"2026-05-19","close":88600.0},{"date":"2026-05-20","close":85700.0},{"date":"2026-05-21","close":89000.0},{"date":"2026-05-22","close":89600.0},{"date":"2026-05-26","close":89000.0},{"date":"2026-05-27","close":85800.0},{"date":"2026-05-28","close":85500.0},{"date":"2026-05-29","close":85500.0},{"date":"2026-06-01","close":84400.0},{"date":"2026-06-02","close":83900.0},{"date":"2026-06-04","close":82600.0},{"date":"2026-06-05","close":81900.0},{"date":"2026-06-08","close":77600.0},{"date":"2026-06-09","close":80700.0},{"date":"2026-06-10","close":80300.0},{"date":"2026-06-11","close":79800.0},{"date":"2026-06-12","close":82700.0},{"date":"2026-06-15","close":85300.0},{"date":"2026-06-16","close":87300.0},{"date":"2026-06-17","close":84700.0},{"date":"2026-06-18","close":81400.0},{"date":"2026-06-19","close":80300.0},{"date":"2026-06-22","close":76800.0},{"date":"2026-06-23","close":73400.0},{"date":"2026-06-24","close":74600.0},{"date":"2026-06-25","close":74100.0},{"date":"2026-06-26","close":71800.0},{"date":"2026-06-29","close":77100.0},{"date":"2026-06-30","close":74100.0},{"date":"2026-07-01","close":75300.0},{"date":"2026-07-02","close":76100.0},{"date":"2026-07-03","close":76600.0},{"date":"2026-07-06","close":76400.0},{"date":"2026-07-07","close":76700.0},{"date":"2026-07-08","close":74300.0},{"date":"2026-07-09","close":71900.0},{"date":"2026-07-10","close":73900.0},{"date":"2026-07-13","close":73600.0},{"date":"2026-07-14","close":71700.0},{"date":"2026-07-15","close":71700.0},{"date":"2026-07-16","close":72500.0},{"date":"2026-07-20","close":71500.0},{"date":"2026-07-21","close":71300.0},{"date":"2026-07-22","close":72100.0},{"date":"2026-07-23","close":76700.0},{"date":"2026-07-24","close":77300.0},{"date":"2026-07-27","close":75000.0},{"date":"2026-07-28","close":73100.0},{"date":"2026-07-29","close":70700.0},{"date":"2026-07-30","close":73400.0},{"date":"2026-07-31","close":74500.0},{"date":"2026-08-03","close":73900.0},{"date":"2026-08-04","close":76000.0},{"date":"2026-08-05","close":76900.0},{"date":"2026-08-06","close":78200.0},{"date":"2026-08-07","close":79000.0},{"date":"2026-08-10","close":78700.0},{"date":"2026-08-11","close":77400.0},{"date":"2026-08-12","close":74100.0},{"date":"2026-08-13","close":74000.0},{"date":"2026-08-14","close":77200.0},{"date":"2026-08-18","close":75300.0},{"date":"2026-08-19","close":73000.0},{"date":"2026-08-20","close":73500.0},{"date":"2026-08-21","close":73400.0},{"date":"2026-08-24","close":73900.0},{"date":"2026-08-25","close":73500.0},{"date":"2026-08-26","close":74600.0},{"date":"2026-08-27","close":73300.0},{"date":"2026-08-28","close":74700.0},{"date":"2026-08-31","close":73500.0},{"date":"2026-09-01","close":73500.0},{"date":"2026-09-02","close":72000.0},{"date":"2026-09-03","close":73500.0},{"date":"2026-09-04","close":73400.0},{"date":"2026-09-07","close":73700.0},{"date":"2026-09-08","close":73600.0},{"date":"2026-09-09","close":73000.0},{"date":"2026-09-10","close":71700.0},{"date":"2026-09-11","close":72200.0},{"date":"2026-09-14","close":72900.0},{"date":"2026-09-15","close":72000.0},{"date":"2026-09-16","close":71300.0},{"date":"2026-09-17","close":71600.0},{"date":"2026-09-18","close":71000.0},{"date":"2026-09-21","close":70800.0},{"date":"2026-09-22","close":71100.0},{"date":"2026-09-23","close":70100.0},{"date":"2026-09-28","close":70400.0},{"date":"2026-09-29","close":70500.0},{"date":"2026-09-30","close":70300.0},{"date":"2026-10-01","close":69800.0},{"date":"2026-10-02","close":70700.0},{"date":"2026-10-06","close":70000.0},{"date":"2026-10-07","close":70500.0},{"date":"2026-10-08","close":69800.0},{"date":"2026-10-12","close":69400.0},{"date":"2026-10-13","close":69800.0},{"date":"2026-10-14","close":70100.0},{"date":"2026-10-15","close":69400.0},{"date":"2026-10-16","close":69700.0},{"date":"2026-10-19","close":71100.0},{"date":"2026-10-20","close":68500.0},{"date":"2026-10-21","close":67800.0},{"date":"2026-10-22","close":66100.0},{"date":"2026-10-23","close":65000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17733.0,"foreign_net":-6191.0,"institution_net":-11542.0},{"date":"2026-10-21","retail_net":28112.0,"foreign_net":-11118.0,"institution_net":-16994.0},{"date":"2026-10-20","retail_net":33346.0,"foreign_net":-19620.0,"institution_net":-13726.0},{"date":"2026-10-19","retail_net":-20898.0,"foreign_net":2947.0,"institution_net":17951.0},{"date":"2026-10-16","retail_net":-2163.0,"foreign_net":19382.0,"institution_net":-17219.0},{"date":"2026-10-15","retail_net":-6389.0,"foreign_net":1781.0,"institution_net":4608.0},{"date":"2026-10-14","retail_net":-9674.0,"foreign_net":5912.0,"institution_net":3762.0},{"date":"2026-10-13","retail_net":-17044.0,"foreign_net":14596.0,"institution_net":2448.0},{"date":"2026-10-12","retail_net":-10179.0,"foreign_net":17122.0,"institution_net":-6943.0},{"date":"2026-10-08","retail_net":9694.0,"foreign_net":9953.0,"institution_net":-19647.0},{"date":"2026-10-07","retail_net":-2234.0,"foreign_net":8665.0,"institution_net":-6431.0},{"date":"2026-10-06","retail_net":21844.0,"foreign_net":-15795.0,"institution_net":-6049.0},{"date":"2026-10-02","retail_net":2251.0,"foreign_net":-1168.0,"institution_net":-1083.0},{"date":"2026-10-01","retail_net":22557.0,"foreign_net":-15057.0,"institution_net":-7500.0},{"date":"2026-09-30","retail_net":10085.0,"foreign_net":-6400.0,"institution_net":-3685.0},{"date":"2026-09-29","retail_net":7467.0,"foreign_net":-12094.0,"institution_net":4627.0},{"date":"2026-09-28","retail_net":-2717.0,"foreign_net":8852.0,"institution_net":-6135.0},{"date":"2026-09-23","retail_net":27095.0,"foreign_net":-17103.0,"institution_net":-9992.0},{"date":"2026-09-22","retail_net":4201.0,"foreign_net":6770.0,"institution_net":-10971.0},{"date":"2026-09-21","retail_net":7149.0,"foreign_net":-1512.0,"institution_net":-5637.0},{"date":"2026-09-18","retail_net":27476.0,"foreign_net":-20412.0,"institution_net":-7064.0},{"date":"2026-09-17","retail_net":-1442.0,"foreign_net":-1016.0,"institution_net":2458.0},{"date":"2026-09-16","retail_net":20587.0,"foreign_net":-16759.0,"institution_net":-3828.0},{"date":"2026-09-15","retail_net":13731.0,"foreign_net":-7667.0,"institution_net":-6064.0},{"date":"2026-09-14","retail_net":-15645.0,"foreign_net":15202.0,"institution_net":443.0},{"date":"2026-09-11","retail_net":7598.0,"foreign_net":7334.0,"institution_net":-14932.0},{"date":"2026-09-10","retail_net":21385.0,"foreign_net":-19757.0,"institution_net":-1628.0},{"date":"2026-09-09","retail_net":15850.0,"foreign_net":-12422.0,"institution_net":-3428.0},{"date":"2026-09-08","retail_net":-3459.0,"foreign_net":3587.0,"institution_net":-128.0},{"date":"2026-09-07","retail_net":1415.0,"foreign_net":-7697.0,"institution_net":6282.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":17733.0,"foreign_net":-6191.0,"institution_net":-11542.0},"d3":{"retail_net":79191.0,"foreign_net":-36929.0,"institution_net":-42262.0},"d7":{"retail_net":40067.0,"foreign_net":-6907.0,"institution_net":-33160.0},"d14":{"retail_net":66956.0,"foreign_net":11409.0,"institution_net":-78365.0},"d30":{"retail_net":207732.0,"foreign_net":-69685.0,"institution_net":-138047.0}},"analysis":"최근 5일 외국인 순매수 -1.46만, 기관 순매수 -4.15만. 30일 누적: 외국인 -6.97만, 기관 -13.80만.","foreign_flow":-14600.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-41530.0},"insider_trades":[],"price_analysis":{"current":65000.0,"low_30d":64700.0,"support":65670.0,"high_30d":74400.0,"change_1d":-1.7,"change_7d":-8.9,"change_30d":-12.0,"resistance":73430.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.86,"per":8.5,"quarter":"2024-Q2"},{"pbr":0.75,"per":7.38,"quarter":"2024-Q3"},{"pbr":0.72,"per":7.06,"quarter":"2024-Q4"},{"pbr":0.73,"per":7.7,"quarter":"2025-Q1"},{"pbr":0.74,"per":7.89,"quarter":"2025-Q2"},{"pbr":0.7,"per":7.22,"quarter":"2025-Q3"},{"pbr":0.77,"per":8.28,"quarter":"2025-Q4"},{"pbr":0.84,"per":9.22,"quarter":"2026-Q1"},{"pbr":0.61,"per":7.21,"quarter":"2026-Q2"},{"pbr":0.34,"per":6.33,"quarter":"현재"}],"timeline":[{"close":93511.5391,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":81989.2812,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":82990.2578,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":85661.9219,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":86753.7891,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":83577.4453,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":93900.5547,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":103400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":74100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.75,"pbr_5y_low":0.61,"per_5y_avg":7.83,"per_5y_low":7.06,"current_pbr":0.34,"current_per":6.33,"pbr_5y_high":0.86,"per_5y_high":9.22,"pbr_5y_median":0.74,"per_5y_median":7.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 6.31x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.42,"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":9.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.82,"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":0.86,"per":8.5,"close":93511.5391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":7.38,"close":81989.2812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.72,"per":7.06,"close":82990.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.73,"per":7.7,"close":85661.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":7.89,"close":86753.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":7.22,"close":83577.4453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.77,"per":8.28,"close":93900.5547,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.84,"per":9.22,"close":103400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":7.21,"close":74100.0,"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":"PER","value":"6.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.8%"}],"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":1611.7,"pbr":null,"per":null,"roa":0.003430391145204993,"roe":0.00830857656595044,"revenue":3379978742005.0,"market_cap":null,"net_income":36766682558.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0962779472521069,"total_assets":10717927198883.0,"total_equity":4425148190687.0,"profit_margin":0.010877785147308364,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":101566441444.0,"operating_margin":0.030049432022093397},{"eps":1663.28,"pbr":0.5,"per":9.79,"roa":0.0034724241970882667,"roe":0.008488065024542298,"revenue":3214545850775.0,"market_cap":2370200000000.0,"net_income":37943224687.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09843522099045895,"total_assets":10927013099038.0,"total_equity":4470185440061.0,"profit_margin":0.011803603509917958,"dividend_yield":0.77,"fiscal_quarter":"Q1","operating_income":92105347826.0,"operating_margin":0.028652678201430592},{"eps":3776.63,"pbr":null,"per":null,"roa":0.008332720463746546,"roe":0.019405572377036343,"revenue":3177050812933.0,"market_cap":null,"net_income":86153710801.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11163783094188734,"total_assets":10339205686286.0,"total_equity":4439637704423.0,"profit_margin":0.027117511136519827,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":159563391203.0,"operating_margin":0.05022374541617537},{"eps":3218.72,"pbr":null,"per":null,"roa":0.007097438617591237,"roe":0.016817194450338878,"revenue":3066608005887.0,"market_cap":null,"net_income":73426555369.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11595524655983792,"total_assets":10345500584818.0,"total_equity":4366159622274.0,"profit_margin":0.02394389997940469,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":147907354731.0,"operating_margin":0.04823158174995326},{"eps":2550.61,"pbr":null,"per":null,"roa":0.005875839262906077,"roe":0.013665714434449895,"revenue":3048408107265.0,"market_cap":null,"net_income":58185410405.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10904261709670873,"total_assets":9902485041128.0,"total_equity":4257765716099.0,"profit_margin":0.019087145932439913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":115243326538.0,"operating_margin":0.037804428568258566},{"eps":1796.28,"pbr":null,"per":null,"roa":0.00413182912750147,"roe":0.009615402303837478,"revenue":2992585545195.0,"market_cap":null,"net_income":40977283248.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10323519071060311,"total_assets":9917468022880.0,"total_equity":4261629618102.0,"profit_margin":0.013692936301785778,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":85366748157.0,"operating_margin":0.02852608450711387},{"eps":4015.95,"pbr":null,"per":null,"roa":0.00940216056021679,"roe":0.02168054175619351,"revenue":3160339664857.0,"market_cap":null,"net_income":91613294097.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11225664708355097,"total_assets":9743855522383.0,"total_equity":4225599854802.0,"profit_margin":0.028988432830730347,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":154325983739.0,"operating_margin":0.04883208771990747},{"eps":2628.65,"pbr":null,"per":null,"roa":0.006396070346442835,"roe":0.014956794342891924,"revenue":2975813507770.0,"market_cap":null,"net_income":59965743742.0,"fiscal_year":2024,"report_date":"2025-10-29","gross_margin":0.11705277897573214,"total_assets":9375404036222.0,"total_equity":4009264443119.0,"profit_margin":0.020151042256319626,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":141611194932.0,"operating_margin":0.04758738898195266},{"eps":2687.43,"pbr":null,"per":null,"roa":0.006432966024225342,"roe":0.015432147047690912,"revenue":3059182081054.0,"market_cap":null,"net_income":61306671861.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1163714957193213,"total_assets":9530078602954.0,"total_equity":3972659907370.0,"profit_margin":0.020040216710434447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":125360555896.0,"operating_margin":0.04097845521271121},{"eps":2430.03,"pbr":null,"per":null,"roa":0.005845195348752848,"roe":0.01420948070691943,"revenue":2921425893480.0,"market_cap":null,"net_income":55434587929.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11212454151175014,"total_assets":9483787045856.0,"total_equity":3901239536643.0,"profit_margin":0.01897518196601125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":109365332567.0,"operating_margin":0.03743560047546649},{"eps":3359.71,"pbr":null,"per":null,"roa":0.008190447759366023,"roe":0.018956469264648515,"revenue":3060570462785.0,"market_cap":null,"net_income":76642829662.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10697167743757283,"total_assets":9357587266747.0,"total_equity":4043096242871.0,"profit_margin":0.02504200788511107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144012799939.0,"operating_margin":0.04705423439522904},{"eps":2529.25,"pbr":null,"per":null,"roa":0.005899779186105376,"roe":0.013643765829923063,"revenue":2937071125081.0,"market_cap":null,"net_income":57698046982.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.11387066386816781,"total_assets":9779696012672.0,"total_equity":4228894551639.0,"profit_margin":0.019644756468200537,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":124793052129.0,"operating_margin":0.042488944535028376}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11006.42,"per":8.5,"date":"2024-06","close":93511.54,"source":"reported"},{"eps":11006.42,"per":8.8,"date":"2024-07","close":96854.75,"source":"reported"},{"eps":11006.42,"per":8.42,"date":"2024-08","close":92724.91,"source":"reported"},{"eps":11006.42,"per":8.32,"date":"2024-09","close":91544.95,"source":"reported"},{"eps":11006.42,"per":7.84,"date":"2024-10","close":86333.48,"source":"reported"},{"eps":11006.42,"per":7.32,"date":"2024-11","close":80532.02,"source":"reported"},{"eps":11762.06,"per":7.06,"date":"2024-12","close":82990.26,"source":"reported"},{"eps":11762.06,"per":6.67,"date":"2025-01","close":78467.09,"source":"reported"},{"eps":11762.06,"per":7.82,"date":"2025-02","close":92036.59,"source":"reported"},{"eps":11128.31,"per":7.7,"date":"2025-03","close":85661.92,"source":"reported"},{"eps":11128.31,"per":7.42,"date":"2025-04","close":82584.84,"source":"reported"},{"eps":11128.31,"per":7.17,"date":"2025-05","close":79805.55,"source":"reported"},{"eps":10991.49,"per":7.89,"date":"2025-06","close":86753.79,"source":"reported"},{"eps":10991.49,"per":8.04,"date":"2025-07","close":88341.96,"source":"reported"},{"eps":10991.49,"per":7.54,"date":"2025-08","close":82882.62,"source":"reported"},{"eps":11581.56,"per":7.22,"date":"2025-09","close":83577.45,"source":"reported"},{"eps":11105.82,"per":7.36,"date":"2025-10","close":81790.76,"source":"reported"},{"eps":11105.82,"per":8.16,"date":"2025-11","close":90624.95,"source":"reported"},{"eps":11342.24,"per":8.28,"date":"2025-12","close":93900.55,"source":"reported"},{"eps":11342.24,"per":9.08,"date":"2026-01","close":103032.53,"source":"reported"},{"eps":11342.24,"per":11.55,"date":"2026-02","close":131024.03,"source":"reported"},{"eps":11209.24,"per":9.22,"date":"2026-03","close":103400.0,"source":"reported"},{"eps":11209.24,"per":9.02,"date":"2026-04","close":101100.0,"source":"reported"},{"eps":11209.24,"per":7.63,"date":"2026-05","close":85500.0,"source":"reported"},{"eps":10270.33,"per":7.21,"date":"2026-06","close":74100.0,"source":"reported"},{"eps":10270.33,"per":7.25,"date":"2026-07","close":74500.0,"source":"reported"},{"eps":10270.33,"per":7.16,"date":"2026-08","close":73500.0,"source":"reported"},{"eps":10270.33,"per":6.84,"date":"2026-09","close":70300.0,"source":"reported"},{"eps":10270.33,"per":6.33,"date":"2026-10","close":65000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.89,"std":1.0,"count":29,"current":6.33,"lower_1sd":6.89,"upper_1sd":8.89},"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":"CJ대한통운","phase":"above-fold","symbol_resolved":true}