{"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":"2026-10-23T09:43:31.511478+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":30.0,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":-89.2,"direction":"higher_better","percentile":13}],"summary":"매출 +30.0%","percentile":44},"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":22.2,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.2,"direction":"higher_better","percentile":25}],"summary":"RSI 22","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.09,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.2,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.8,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.2x","percentile":47}},"signals":[],"summary":"DL(000210)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 8906.48억. 현재가 42,500원, 전일 대비 +0.2%, 30일 -21.2%. PER 21.2배 / ROE 2.9%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.17만, 기관 순매도 4.80만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":-2197.093873571299,"grade":"D","trend":"하락","atr_14":1960.7142857142858,"rsi_14":22.222222222222214,"sma_20":47617.5,"sma_60":49541.666666666664,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2197.09)가 시그널선(-1615.73)을 하회합니다(데드크로스). 현재가가 SMA20(47618)과 SMA60(49542) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 41454~53781 (현재 위치 8%).","bb_lower":41453.55037334016,"bb_upper":53781.44962665984,"macd_signal":-1615.7297491821735},"change_pct":-0.71,"chart_data":[{"date":"2024-10-23","open":40748,"high":40748,"low":39826,"close":40215,"volume":39384,"rsi_14":28.45,"sma_20":43017.5,"sma_60":45867.5,"sma_120":51168.75},{"date":"2024-10-24","open":40263,"high":40263,"low":39050,"close":39487,"volume":42759,"rsi_14":24.62,"sma_20":43027.5,"sma_60":45650.83,"sma_120":51094.58},{"date":"2024-10-25","open":39826,"high":39826,"low":38323,"close":38371,"volume":36322,"rsi_14":20.39,"sma_20":42832.5,"sma_60":45403.33,"sma_120":51010.83},{"date":"2024-10-28","open":38517,"high":39972,"low":38420,"close":39632,"volume":43560,"rsi_14":23.42,"sma_20":42757.5,"sma_60":45185.83,"sma_120":50930.42},{"date":"2024-10-29","open":39244,"high":39632,"low":38517,"close":39002,"volume":33984,"rsi_14":24.83,"sma_20":42590.0,"sma_60":44940.83,"sma_120":50821.25},{"date":"2024-10-30","open":39681,"high":39681,"low":38323,"close":38420,"volume":53415,"rsi_14":24.03,"sma_20":42322.5,"sma_60":44684.17,"sma_120":50706.25},{"date":"2024-10-31","open":38517,"high":39729,"low":37595,"close":39729,"volume":45802,"rsi_14":36.99,"sma_20":42172.5,"sma_60":44430.0,"sma_120":50568.33},{"date":"2024-11-01","open":39341,"high":39778,"low":38905,"close":38953,"volume":31738,"rsi_14":31.32,"sma_20":41980.0,"sma_60":44162.5,"sma_120":50439.58},{"date":"2024-11-04","open":39438,"high":39438,"low":37255,"close":37498,"volume":180246,"rsi_14":29.69,"sma_20":41710.0,"sma_60":43811.67,"sma_120":50295.83},{"date":"2024-11-05","open":37304,"high":37886,"low":36528,"close":36576,"volume":121049,"rsi_14":27.94,"sma_20":41342.5,"sma_60":43531.67,"sma_120":50147.5},{"date":"2024-11-06","open":36867,"high":36916,"low":35703,"close":35897,"volume":110084,"rsi_14":26.39,"sma_20":40995.0,"sma_60":43355.83,"sma_120":50001.67},{"date":"2024-11-07","open":35752,"high":36091,"low":35315,"close":35606,"volume":38832,"rsi_14":25.68,"sma_20":40650.0,"sma_60":43225.83,"sma_120":49853.33},{"date":"2024-11-08","open":35946,"high":36140,"low":34781,"close":34878,"volume":76475,"rsi_14":22.75,"sma_20":40287.5,"sma_60":43084.17,"sma_120":49697.08},{"date":"2024-11-11","open":34878,"high":34927,"low":33763,"close":34005,"volume":95351,"rsi_14":22.55,"sma_20":39862.5,"sma_60":42931.67,"sma_120":49517.5},{"date":"2024-11-12","open":33714,"high":34296,"low":33278,"close":33472,"volume":96986,"rsi_14":21.63,"sma_20":39460.0,"sma_60":42778.33,"sma_120":49332.5},{"date":"2024-11-13","open":32987,"high":33957,"low":32696,"close":32744,"volume":54022,"rsi_14":21.63,"sma_20":39037.5,"sma_60":42584.17,"sma_120":49126.25},{"date":"2024-11-14","open":32744,"high":33569,"low":32259,"close":32696,"volume":81487,"rsi_14":23.77,"sma_20":38617.5,"sma_60":42397.5,"sma_120":48912.08},{"date":"2024-11-15","open":32744,"high":33569,"low":32404,"close":33181,"volume":60467,"rsi_14":17.87,"sma_20":38222.5,"sma_60":42205.0,"sma_120":48711.25},{"date":"2024-11-18","open":32987,"high":34296,"low":32938,"close":33908,"volume":46817,"rsi_14":24.88,"sma_20":37855.0,"sma_60":42035.0,"sma_120":48509.17},{"date":"2024-11-19","open":33908,"high":34248,"low":33520,"close":33666,"volume":28470,"rsi_14":25.74,"sma_20":37515.0,"sma_60":41853.33,"sma_120":48295.83},{"date":"2024-11-20","open":33908,"high":34830,"low":33811,"close":34684,"volume":45760,"rsi_14":23.47,"sma_20":37230.0,"sma_60":41679.17,"sma_120":48115.42},{"date":"2024-11-21","open":35218,"high":35218,"low":34393,"close":34587,"volume":31153,"rsi_14":25.27,"sma_20":36977.5,"sma_60":41463.33,"sma_120":47934.17},{"date":"2024-11-22","open":34539,"high":35073,"low":34248,"close":34442,"volume":29542,"rsi_14":29.68,"sma_20":36775.0,"sma_60":41259.17,"sma_120":47770.0},{"date":"2024-11-25","open":34781,"high":35024,"low":34587,"close":34878,"volume":43886,"rsi_14":37.93,"sma_20":36530.0,"sma_60":41065.83,"sma_120":47612.08},{"date":"2024-11-26","open":34490,"high":34636,"low":34248,"close":34442,"volume":43323,"rsi_14":39.29,"sma_20":36295.0,"sma_60":40855.83,"sma_120":47462.08},{"date":"2024-11-27","open":34442,"high":34830,"low":33811,"close":33908,"volume":46843,"rsi_14":37.93,"sma_20":36062.5,"sma_60":40640.83,"sma_120":47291.67},{"date":"2024-11-28","open":33908,"high":35267,"low":33908,"close":34927,"volume":64623,"rsi_14":50.33,"sma_20":35815.0,"sma_60":40458.33,"sma_120":47141.67},{"date":"2024-11-29","open":35267,"high":35315,"low":33520,"close":33569,"volume":54302,"rsi_14":47.2,"sma_20":35537.5,"sma_60":40258.33,"sma_120":46968.33},{"date":"2024-12-02","open":33908,"high":34151,"low":33375,"close":33472,"volume":42957,"rsi_14":50.0,"sma_20":35330.0,"sma_60":40065.0,"sma_120":46781.67},{"date":"2024-12-03","open":33763,"high":34393,"low":33763,"close":34199,"volume":59770,"rsi_14":59.87,"sma_20":35207.5,"sma_60":39883.33,"sma_120":46584.58},{"date":"2024-12-04","open":33763,"high":33908,"low":33229,"close":33569,"volume":48441,"rsi_14":55.49,"sma_20":35087.5,"sma_60":39685.0,"sma_120":46388.75},{"date":"2024-12-05","open":33423,"high":33423,"low":32210,"close":32210,"volume":61091,"rsi_14":44.51,"sma_20":34912.5,"sma_60":39501.67,"sma_120":46169.58},{"date":"2024-12-06","open":32404,"high":32696,"low":30998,"close":31483,"volume":100326,"rsi_14":36.26,"sma_20":34737.5,"sma_60":39323.33,"sma_120":45946.67},{"date":"2024-12-09","open":30804,"high":31386,"low":29591,"close":29785,"volume":74808,"rsi_14":31.13,"sma_20":34520.0,"sma_60":39133.33,"sma_120":45732.5},{"date":"2024-12-10","open":30367,"high":32356,"low":30076,"close":32113,"volume":50370,"rsi_14":38.91,"sma_20":34450.0,"sma_60":38985.83,"sma_120":45546.67},{"date":"2024-12-11","open":31871,"high":32550,"low":31774,"close":32307,"volume":20058,"rsi_14":40.25,"sma_20":34427.5,"sma_60":38843.33,"sma_120":45353.33},{"date":"2024-12-12","open":32307,"high":32793,"low":31434,"close":31822,"volume":67375,"rsi_14":39.11,"sma_20":34382.5,"sma_60":38701.67,"sma_120":45157.5},{"date":"2024-12-13","open":31677,"high":32404,"low":31628,"close":32162,"volume":49294,"rsi_14":38.62,"sma_20":34330.0,"sma_60":38548.33,"sma_120":44968.75},{"date":"2024-12-16","open":32599,"high":32793,"low":31774,"close":32016,"volume":33594,"rsi_14":39.58,"sma_20":34232.5,"sma_60":38391.67,"sma_120":44766.25},{"date":"2024-12-17","open":32404,"high":32453,"low":31774,"close":31968,"volume":26013,"rsi_14":41.3,"sma_20":34145.0,"sma_60":38225.83,"sma_120":44567.5},{"date":"2024-12-18","open":32307,"high":32550,"low":31871,"close":32501,"volume":30342,"rsi_14":38.64,"sma_20":34032.5,"sma_60":38093.33,"sma_120":44359.17},{"date":"2024-12-19","open":31822,"high":32259,"low":31483,"close":31871,"volume":27959,"rsi_14":41.46,"sma_20":33892.5,"sma_60":37965.83,"sma_120":44143.75},{"date":"2024-12-20","open":31774,"high":32065,"low":31337,"close":31822,"volume":33890,"rsi_14":41.67,"sma_20":33757.5,"sma_60":37788.33,"sma_120":43925.42},{"date":"2024-12-23","open":32113,"high":32793,"low":31822,"close":32793,"volume":31168,"rsi_14":43.06,"sma_20":33650.0,"sma_60":37645.83,"sma_120":43721.25},{"date":"2024-12-24","open":32890,"high":33569,"low":32647,"close":32793,"volume":34650,"rsi_14":45.92,"sma_20":33565.0,"sma_60":37483.33,"sma_120":43510.42},{"date":"2024-12-26","open":33132,"high":33278,"low":32501,"close":32550,"volume":33557,"rsi_14":52.02,"sma_20":33495.0,"sma_60":37293.33,"sma_120":43301.67},{"date":"2024-12-27","open":32800,"high":33350,"low":31650,"close":32100,"volume":55429,"rsi_14":48.13,"sma_20":33300.0,"sma_60":37095.83,"sma_120":43090.83},{"date":"2024-12-30","open":32300,"high":32550,"low":31550,"close":31600,"volume":20710,"rsi_14":55.56,"sma_20":33150.0,"sma_60":36889.17,"sma_120":42882.5},{"date":"2025-01-02","open":31650,"high":31700,"low":30800,"close":31050,"volume":33913,"rsi_14":33.6,"sma_20":32977.5,"sma_60":36672.5,"sma_120":42672.08},{"date":"2025-01-03","open":30800,"high":32950,"low":30800,"close":32500,"volume":34514,"rsi_14":44.67,"sma_20":32840.0,"sma_60":36463.33,"sma_120":42472.92},{"date":"2025-01-06","open":32700,"high":33550,"low":32100,"close":33200,"volume":34074,"rsi_14":52.6,"sma_20":32770.0,"sma_60":36284.17,"sma_120":42283.75},{"date":"2025-01-07","open":33200,"high":33600,"low":32200,"close":32450,"volume":63022,"rsi_14":45.68,"sma_20":32732.5,"sma_60":36098.33,"sma_120":42088.33},{"date":"2025-01-08","open":32100,"high":33150,"low":32100,"close":32750,"volume":40387,"rsi_14":48.48,"sma_20":32747.5,"sma_60":35924.17,"sma_120":41878.75},{"date":"2025-01-09","open":32700,"high":32700,"low":31250,"close":31250,"volume":118770,"rsi_14":41.24,"sma_20":32775.0,"sma_60":35719.17,"sma_120":41660.0},{"date":"2025-01-10","open":31100,"high":31500,"low":31000,"close":31300,"volume":32529,"rsi_14":38.04,"sma_20":32685.0,"sma_60":35531.67,"sma_120":41429.17},{"date":"2025-01-13","open":30800,"high":31150,"low":30650,"close":30900,"volume":36816,"rsi_14":39.11,"sma_20":32565.0,"sma_60":35343.33,"sma_120":41202.5},{"date":"2025-01-14","open":30700,"high":31350,"low":30700,"close":31250,"volume":23488,"rsi_14":41.62,"sma_20":32487.5,"sma_60":35162.5,"sma_120":40988.75},{"date":"2025-01-15","open":31250,"high":31600,"low":30850,"close":30900,"volume":18961,"rsi_14":33.14,"sma_20":32375.0,"sma_60":34975.83,"sma_120":40762.08},{"date":"2025-01-16","open":31150,"high":31550,"low":30950,"close":31250,"volume":18228,"rsi_14":35.75,"sma_20":32287.5,"sma_60":34791.67,"sma_120":40550.0},{"date":"2025-01-17","open":31000,"high":31300,"low":30850,"close":31000,"volume":15240,"rsi_14":35.75,"sma_20":32190.0,"sma_60":34616.67,"sma_120":40349.17},{"date":"2025-01-20","open":31000,"high":31700,"low":31000,"close":31450,"volume":27371,"rsi_14":45.91,"sma_20":32087.5,"sma_60":34450.0,"sma_120":40158.75},{"date":"2025-01-21","open":31450,"high":32150,"low":31050,"close":31800,"volume":38683,"rsi_14":51.28,"sma_20":32035.0,"sma_60":34301.67,"sma_120":39976.25},{"date":"2025-01-22","open":32100,"high":32100,"low":31200,"close":31400,"volume":45130,"rsi_14":52.29,"sma_20":31965.0,"sma_60":34165.83,"sma_120":39784.58},{"date":"2025-01-23","open":31850,"high":31850,"low":31100,"close":31150,"volume":26078,"rsi_14":39.53,"sma_20":31832.5,"sma_60":34004.17,"sma_120":39595.0},{"date":"2025-01-24","open":31500,"high":31750,"low":30950,"close":31700,"volume":32707,"rsi_14":38.1,"sma_20":31727.5,"sma_60":33862.5,"sma_120":39401.67},{"date":"2025-01-31","open":32000,"high":32200,"low":31400,"close":31950,"volume":48992,"rsi_14":45.69,"sma_20":31647.5,"sma_60":33735.0,"sma_120":39209.58},{"date":"2025-02-03","open":31650,"high":31650,"low":30300,"close":30600,"volume":63928,"rsi_14":34.31,"sma_20":31572.5,"sma_60":33562.5,"sma_120":38996.25},{"date":"2025-02-04","open":30900,"high":31350,"low":30600,"close":30600,"volume":29261,"rsi_14":43.93,"sma_20":31522.5,"sma_60":33403.33,"sma_120":38782.92},{"date":"2025-02-05","open":30800,"high":32000,"low":30800,"close":31200,"volume":35561,"rsi_14":49.15,"sma_20":31530.0,"sma_60":33279.17,"sma_120":38545.42},{"date":"2025-02-06","open":31200,"high":32150,"low":31200,"close":32150,"volume":40188,"rsi_14":59.69,"sma_20":31512.5,"sma_60":33186.67,"sma_120":38359.17},{"date":"2025-02-07","open":32500,"high":33050,"low":31500,"close":31500,"volume":75464,"rsi_14":51.85,"sma_20":31427.5,"sma_60":33095.0,"sma_120":38225.42},{"date":"2025-02-10","open":31700,"high":32000,"low":30800,"close":31700,"volume":34398,"rsi_14":56.06,"sma_20":31390.0,"sma_60":33011.67,"sma_120":38118.75},{"date":"2025-02-11","open":31550,"high":32350,"low":31400,"close":32050,"volume":25345,"rsi_14":56.06,"sma_20":31355.0,"sma_60":32946.67,"sma_120":38015.42},{"date":"2025-02-12","open":32450,"high":32450,"low":31650,"close":31750,"volume":25874,"rsi_14":55.64,"sma_20":31380.0,"sma_60":32891.67,"sma_120":37911.67},{"date":"2025-02-13","open":31950,"high":33600,"low":31900,"close":33300,"volume":130861,"rsi_14":61.94,"sma_20":31480.0,"sma_60":32871.67,"sma_120":37825.0},{"date":"2025-02-14","open":33500,"high":33600,"low":32900,"close":33100,"volume":44877,"rsi_14":58.55,"sma_20":31590.0,"sma_60":32860.83,"sma_120":37722.5},{"date":"2025-02-17","open":33100,"high":34850,"low":33000,"close":34450,"volume":88634,"rsi_14":67.84,"sma_20":31750.0,"sma_60":32873.33,"sma_120":37635.42},{"date":"2025-02-18","open":34450,"high":34700,"low":33850,"close":34550,"volume":53475,"rsi_14":70.24,"sma_20":31932.5,"sma_60":32879.17,"sma_120":37542.08},{"date":"2025-02-19","open":34100,"high":34750,"low":34100,"close":34150,"volume":60018,"rsi_14":64.85,"sma_20":32077.5,"sma_60":32865.83,"sma_120":37450.42},{"date":"2025-02-20","open":34200,"high":34800,"low":34200,"close":34550,"volume":43902,"rsi_14":65.48,"sma_20":32255.0,"sma_60":32863.33,"sma_120":37358.33},{"date":"2025-02-21","open":34700,"high":34700,"low":33950,"close":34050,"volume":40785,"rsi_14":72.85,"sma_20":32385.0,"sma_60":32835.0,"sma_120":37257.08},{"date":"2025-02-24","open":33900,"high":34750,"low":33800,"close":34550,"volume":34492,"rsi_14":74.53,"sma_20":32522.5,"sma_60":32816.67,"sma_120":37140.0},{"date":"2025-02-25","open":34100,"high":34600,"low":33950,"close":34050,"volume":27594,"rsi_14":67.92,"sma_20":32655.0,"sma_60":32792.5,"sma_120":37025.83},{"date":"2025-02-26","open":34200,"high":35700,"low":33900,"close":35350,"volume":89639,"rsi_14":69.28,"sma_20":32865.0,"sma_60":32782.5,"sma_120":36924.17},{"date":"2025-02-27","open":35350,"high":35750,"low":34900,"close":35450,"volume":28323,"rsi_14":75.48,"sma_20":33052.5,"sma_60":32781.67,"sma_120":36818.75},{"date":"2025-02-28","open":35000,"high":35000,"low":33450,"close":33450,"volume":55923,"rsi_14":59.16,"sma_20":33127.5,"sma_60":32756.67,"sma_120":36698.75},{"date":"2025-03-04","open":33500,"high":33550,"low":32550,"close":32800,"volume":30663,"rsi_14":53.81,"sma_20":33237.5,"sma_60":32703.33,"sma_120":36580.83},{"date":"2025-03-05","open":33100,"high":35850,"low":32800,"close":35000,"volume":130679,"rsi_14":63.83,"sma_20":33457.5,"sma_60":32710.0,"sma_120":36484.17},{"date":"2025-03-06","open":35000,"high":35550,"low":34450,"close":35000,"volume":50121,"rsi_14":58.33,"sma_20":33647.5,"sma_60":32718.33,"sma_120":36391.67},{"date":"2025-03-07","open":34750,"high":36900,"low":34600,"close":35700,"volume":157416,"rsi_14":62.15,"sma_20":33825.0,"sma_60":32725.83,"sma_120":36304.58},{"date":"2025-03-10","open":35950,"high":36250,"low":34950,"close":36000,"volume":52748,"rsi_14":58.03,"sma_20":34050.0,"sma_60":32749.17,"sma_120":36217.08},{"date":"2025-03-11","open":34550,"high":35600,"low":34550,"close":35500,"volume":55942,"rsi_14":54.73,"sma_20":34240.0,"sma_60":32787.5,"sma_120":36144.58},{"date":"2025-03-12","open":35150,"high":37100,"low":35100,"close":36500,"volume":74399,"rsi_14":61.03,"sma_20":34462.5,"sma_60":32855.0,"sma_120":36089.17},{"date":"2025-03-13","open":36200,"high":37000,"low":35700,"close":35700,"volume":49611,"rsi_14":55.2,"sma_20":34660.0,"sma_60":32938.33,"sma_120":36035.83},{"date":"2025-03-14","open":35600,"high":36700,"low":34900,"close":35000,"volume":51524,"rsi_14":54.22,"sma_20":34745.0,"sma_60":32970.0,"sma_120":35977.92},{"date":"2025-03-17","open":35000,"high":36150,"low":35000,"close":35550,"volume":35660,"rsi_14":54.42,"sma_20":34867.5,"sma_60":33007.5,"sma_120":35925.42},{"date":"2025-03-18","open":35900,"high":35900,"low":34950,"close":35100,"volume":25722,"rsi_14":54.67,"sma_20":34900.0,"sma_60":33045.83,"sma_120":35873.75},{"date":"2025-03-19","open":35250,"high":36700,"low":34850,"close":35650,"volume":64607,"rsi_14":51.43,"sma_20":34955.0,"sma_60":33087.5,"sma_120":35817.92},{"date":"2025-03-20","open":35800,"high":36200,"low":35050,"close":35150,"volume":41796,"rsi_14":48.62,"sma_20":35005.0,"sma_60":33123.33,"sma_120":35757.5},{"date":"2025-03-21","open":35250,"high":35250,"low":33750,"close":33750,"volume":204140,"rsi_14":51.46,"sma_20":34965.0,"sma_60":33136.67,"sma_120":35681.25},{"date":"2025-03-24","open":33750,"high":34500,"low":33750,"close":34350,"volume":35811,"rsi_14":57.56,"sma_20":34980.0,"sma_60":33150.83,"sma_120":35622.08},{"date":"2025-03-25","open":34250,"high":35000,"low":33800,"close":33850,"volume":31825,"rsi_14":43.27,"sma_20":34945.0,"sma_60":33167.5,"sma_120":35566.67},{"date":"2025-03-26","open":34250,"high":35400,"low":34250,"close":34800,"volume":69719,"rsi_14":48.95,"sma_20":34982.5,"sma_60":33200.83,"sma_120":35494.58},{"date":"2025-03-27","open":34850,"high":35150,"low":34300,"close":34300,"volume":29109,"rsi_14":42.47,"sma_20":34930.0,"sma_60":33209.17,"sma_120":35427.5},{"date":"2025-03-28","open":34300,"high":34450,"low":33250,"close":33250,"volume":36792,"rsi_14":36.32,"sma_20":34820.0,"sma_60":33200.0,"sma_120":35341.67},{"date":"2025-03-31","open":33050,"high":33050,"low":31850,"close":32450,"volume":59787,"rsi_14":35.27,"sma_20":34770.0,"sma_60":33181.67,"sma_120":35237.5},{"date":"2025-04-01","open":32800,"high":33000,"low":32000,"close":32750,"volume":37771,"rsi_14":30.57,"sma_20":34767.5,"sma_60":33192.5,"sma_120":35144.17},{"date":"2025-04-02","open":32550,"high":32750,"low":32150,"close":32600,"volume":32348,"rsi_14":32.78,"sma_20":34647.5,"sma_60":33209.17,"sma_120":35049.17},{"date":"2025-04-03","open":31600,"high":32200,"low":31300,"close":31500,"volume":95181,"rsi_14":31.38,"sma_20":34472.5,"sma_60":33216.67,"sma_120":34944.58},{"date":"2025-04-04","open":31500,"high":32150,"low":30900,"close":32050,"volume":36736,"rsi_14":31.38,"sma_20":34290.0,"sma_60":33209.17,"sma_120":34836.25},{"date":"2025-04-07","open":30600,"high":31150,"low":29650,"close":29700,"volume":73524,"rsi_14":26.11,"sma_20":33975.0,"sma_60":33150.83,"sma_120":34717.5},{"date":"2025-04-08","open":30250,"high":31150,"low":29300,"close":29550,"volume":56017,"rsi_14":22.02,"sma_20":33677.5,"sma_60":33102.5,"sma_120":34600.42},{"date":"2025-04-09","open":29150,"high":29450,"low":27900,"close":28150,"volume":89711,"rsi_14":20.34,"sma_20":33260.0,"sma_60":33025.83,"sma_120":34475.0},{"date":"2025-04-10","open":29250,"high":30100,"low":29050,"close":30050,"volume":82741,"rsi_14":34.96,"sma_20":32977.5,"sma_60":33005.83,"sma_120":34362.5},{"date":"2025-04-11","open":29700,"high":29950,"low":29150,"close":29900,"volume":41451,"rsi_14":31.22,"sma_20":32722.5,"sma_60":32982.5,"sma_120":34257.08},{"date":"2025-04-14","open":30000,"high":30300,"low":29750,"close":30000,"volume":25507,"rsi_14":33.19,"sma_20":32445.0,"sma_60":32967.5,"sma_120":34155.42},{"date":"2025-04-15","open":29750,"high":30500,"low":29750,"close":30350,"volume":20587,"rsi_14":29.49,"sma_20":32207.5,"sma_60":32952.5,"sma_120":34057.5},{"date":"2025-04-16","open":30500,"high":30700,"low":30150,"close":30200,"volume":25328,"rsi_14":30.48,"sma_20":31935.0,"sma_60":32940.83,"sma_120":33958.33},{"date":"2025-04-17","open":30500,"high":30500,"low":30050,"close":30250,"volume":25821,"rsi_14":34.21,"sma_20":31690.0,"sma_60":32924.17,"sma_120":33857.92},{"date":"2025-04-18","open":30100,"high":30500,"low":30100,"close":30250,"volume":13565,"rsi_14":37.36,"sma_20":31515.0,"sma_60":32911.67,"sma_120":33764.17},{"date":"2025-04-21","open":30250,"high":30550,"low":29950,"close":30500,"volume":32430,"rsi_14":36.99,"sma_20":31322.5,"sma_60":32895.83,"sma_120":33672.92},{"date":"2025-04-22","open":30200,"high":30850,"low":30150,"close":30550,"volume":31731,"rsi_14":38.01,"sma_20":31157.5,"sma_60":32875.0,"sma_120":33588.33},{"date":"2025-04-23","open":30850,"high":32000,"low":30750,"close":31550,"volume":59848,"rsi_14":50.3,"sma_20":30995.0,"sma_60":32877.5,"sma_120":33521.67},{"date":"2025-04-24","open":31550,"high":31850,"low":31400,"close":31800,"volume":17332,"rsi_14":48.47,"sma_20":30870.0,"sma_60":32888.33,"sma_120":33446.25},{"date":"2025-04-25","open":32050,"high":32500,"low":31850,"close":32200,"volume":35694,"rsi_14":70.16,"sma_20":30817.5,"sma_60":32896.67,"sma_120":33379.58},{"date":"2025-04-28","open":32100,"high":32700,"low":32100,"close":32500,"volume":21439,"rsi_14":73.23,"sma_20":30820.0,"sma_60":32905.83,"sma_120":33320.42},{"date":"2025-04-29","open":32550,"high":33100,"low":32300,"close":32900,"volume":22626,"rsi_14":94.39,"sma_20":30827.5,"sma_60":32944.17,"sma_120":33253.33},{"date":"2025-04-30","open":32400,"high":32950,"low":31250,"close":32500,"volume":37593,"rsi_14":81.82,"sma_20":30822.5,"sma_60":32975.83,"sma_120":33189.58},{"date":"2025-05-02","open":32150,"high":32700,"low":32000,"close":32350,"volume":22088,"rsi_14":81.82,"sma_20":30865.0,"sma_60":32995.0,"sma_120":33137.08},{"date":"2025-05-07","open":33000,"high":34000,"low":32400,"close":33700,"volume":55798,"rsi_14":86.27,"sma_20":30947.5,"sma_60":33020.83,"sma_120":33103.75},{"date":"2025-05-08","open":33700,"high":34550,"low":33450,"close":33850,"volume":46889,"rsi_14":85.71,"sma_20":31155.0,"sma_60":33060.0,"sma_120":33077.5},{"date":"2025-05-09","open":33850,"high":35150,"low":33100,"close":33450,"volume":74969,"rsi_14":81.55,"sma_20":31350.0,"sma_60":33089.17,"sma_120":33050.42},{"date":"2025-05-12","open":34300,"high":37300,"low":34000,"close":37250,"volume":204286,"rsi_14":89.33,"sma_20":31805.0,"sma_60":33175.83,"sma_120":33061.25},{"date":"2025-05-13","open":36750,"high":37800,"low":36750,"close":37750,"volume":79716,"rsi_14":89.89,"sma_20":32190.0,"sma_60":33275.83,"sma_120":33083.75},{"date":"2025-05-14","open":37800,"high":38300,"low":36900,"close":37650,"volume":65133,"rsi_14":88.65,"sma_20":32577.5,"sma_60":33348.33,"sma_120":33110.0},{"date":"2025-05-15","open":37300,"high":39600,"low":37150,"close":38850,"volume":101011,"rsi_14":89.9,"sma_20":33020.0,"sma_60":33444.17,"sma_120":33152.5},{"date":"2025-05-16","open":38800,"high":40450,"low":38700,"close":40450,"volume":164201,"rsi_14":90.45,"sma_20":33525.0,"sma_60":33544.17,"sma_120":33208.75},{"date":"2025-05-19","open":39800,"high":40600,"low":39050,"close":39400,"volume":65582,"rsi_14":82.2,"sma_20":33985.0,"sma_60":33625.0,"sma_120":33252.08},{"date":"2025-05-20","open":40250,"high":40300,"low":38750,"close":39400,"volume":54587,"rsi_14":81.58,"sma_20":34442.5,"sma_60":33712.5,"sma_120":33289.17},{"date":"2025-05-21","open":39400,"high":40200,"low":38900,"close":39050,"volume":73082,"rsi_14":78.6,"sma_20":34882.5,"sma_60":33787.5,"sma_120":33325.42},{"date":"2025-05-22","open":38900,"high":40450,"low":38200,"close":39600,"volume":80209,"rsi_14":78.88,"sma_20":35337.5,"sma_60":33880.0,"sma_120":33357.5},{"date":"2025-05-23","open":39450,"high":41900,"low":39400,"close":41650,"volume":128147,"rsi_14":84.53,"sma_20":35892.5,"sma_60":33998.33,"sma_120":33407.5},{"date":"2025-05-26","open":42100,"high":42300,"low":40850,"close":41750,"volume":45093,"rsi_14":85.61,"sma_20":36402.5,"sma_60":34126.67,"sma_120":33459.58},{"date":"2025-05-27","open":41300,"high":42050,"low":41100,"close":41500,"volume":33023,"rsi_14":82.23,"sma_20":36887.5,"sma_60":34229.17,"sma_120":33505.83},{"date":"2025-05-28","open":41850,"high":44350,"low":41850,"close":42800,"volume":181775,"rsi_14":83.77,"sma_20":37417.5,"sma_60":34351.67,"sma_120":33566.67},{"date":"2025-05-29","open":43100,"high":46100,"low":42700,"close":46100,"volume":191302,"rsi_14":89.16,"sma_20":38097.5,"sma_60":34562.5,"sma_120":33659.58},{"date":"2025-05-30","open":45700,"high":46050,"low":44150,"close":44250,"volume":132596,"rsi_14":74.65,"sma_20":38665.0,"sma_60":34753.33,"sma_120":33728.33},{"date":"2025-06-02","open":43700,"high":44750,"low":43000,"close":44400,"volume":96467,"rsi_14":74.01,"sma_20":39260.0,"sma_60":34910.0,"sma_120":33810.0},{"date":"2025-06-04","open":44200,"high":50400,"low":44200,"close":49900,"volume":351715,"rsi_14":81.82,"sma_20":40137.5,"sma_60":35158.33,"sma_120":33938.33},{"date":"2025-06-05","open":51500,"high":51600,"low":47750,"close":48500,"volume":233031,"rsi_14":74.81,"sma_20":40877.5,"sma_60":35371.67,"sma_120":34048.75},{"date":"2025-06-09","open":49300,"high":50200,"low":48450,"close":48450,"volume":144572,"rsi_14":72.35,"sma_20":41607.5,"sma_60":35579.17,"sma_120":34164.17},{"date":"2025-06-10","open":48450,"high":49500,"low":46300,"close":46850,"volume":187569,"rsi_14":70.19,"sma_20":42277.5,"sma_60":35768.33,"sma_120":34277.92},{"date":"2025-06-11","open":47300,"high":47350,"low":45750,"close":46600,"volume":117144,"rsi_14":69.25,"sma_20":42745.0,"sma_60":35936.67,"sma_120":34395.83},{"date":"2025-06-12","open":46600,"high":47300,"low":45800,"close":45800,"volume":114372,"rsi_14":67.62,"sma_20":43147.5,"sma_60":36105.0,"sma_120":34521.67},{"date":"2025-06-13","open":45850,"high":46150,"low":43375,"close":44300,"volume":223940,"rsi_14":61.69,"sma_20":43480.0,"sma_60":36260.0,"sma_120":34615.0},{"date":"2025-06-16","open":44500,"high":46650,"low":43650,"close":46100,"volume":132717,"rsi_14":61.21,"sma_20":43842.5,"sma_60":36435.83,"sma_120":34721.67},{"date":"2025-06-17","open":46150,"high":46650,"low":44350,"close":45300,"volume":93327,"rsi_14":58.64,"sma_20":44085.0,"sma_60":36605.83,"sma_120":34825.83},{"date":"2025-06-18","open":44750,"high":45650,"low":44150,"close":45150,"volume":94126,"rsi_14":58.92,"sma_20":44372.5,"sma_60":36764.17,"sma_120":34925.83},{"date":"2025-06-19","open":44700,"high":45400,"low":42700,"close":43750,"volume":174860,"rsi_14":52.31,"sma_20":44590.0,"sma_60":36907.5,"sma_120":35015.42},{"date":"2025-06-20","open":43600,"high":43600,"low":42300,"close":42750,"volume":106184,"rsi_14":40.82,"sma_20":44775.0,"sma_60":37057.5,"sma_120":35097.08},{"date":"2025-06-23","open":42350,"high":42850,"low":41700,"close":42500,"volume":83726,"rsi_14":44.74,"sma_20":44920.0,"sma_60":37193.33,"sma_120":35172.08},{"date":"2025-06-24","open":43250,"high":44250,"low":43100,"close":43850,"volume":85682,"rsi_14":48.46,"sma_20":45030.0,"sma_60":37360.0,"sma_120":35263.75},{"date":"2025-06-25","open":45950,"high":48750,"low":44800,"close":46200,"volume":484653,"rsi_14":37.41,"sma_20":45252.5,"sma_60":37550.0,"sma_120":35375.42},{"date":"2025-06-26","open":46650,"high":47150,"low":44250,"close":46400,"volume":184153,"rsi_14":42.22,"sma_20":45497.5,"sma_60":37751.67,"sma_120":35480.42},{"date":"2025-06-27","open":45950,"high":46450,"low":44250,"close":45100,"volume":110852,"rsi_14":38.64,"sma_20":45612.5,"sma_60":37949.17,"sma_120":35574.58},{"date":"2025-06-30","open":45500,"high":46400,"low":44550,"close":45800,"volume":88225,"rsi_14":46.21,"sma_20":45597.5,"sma_60":38171.67,"sma_120":35676.67},{"date":"2025-07-01","open":46800,"high":51000,"low":46600,"close":48800,"volume":404978,"rsi_14":56.63,"sma_20":45825.0,"sma_60":38439.17,"sma_120":35815.83},{"date":"2025-07-02","open":48550,"high":48800,"low":46350,"close":47200,"volume":141992,"rsi_14":54.02,"sma_20":45965.0,"sma_60":38682.5,"sma_120":35945.83},{"date":"2025-07-03","open":49650,"high":53500,"low":48850,"close":51400,"volume":519860,"rsi_14":67.66,"sma_20":46040.0,"sma_60":39014.17,"sma_120":36115.42},{"date":"2025-07-04","open":53100,"high":53300,"low":49350,"close":49900,"volume":161021,"rsi_14":59.6,"sma_20":46110.0,"sma_60":39311.67,"sma_120":36260.42},{"date":"2025-07-07","open":50100,"high":52600,"low":49600,"close":51600,"volume":180378,"rsi_14":65.22,"sma_20":46267.5,"sma_60":39676.67,"sma_120":36413.75},{"date":"2025-07-08","open":51900,"high":54500,"low":51100,"close":52700,"volume":237086,"rsi_14":67.44,"sma_20":46560.0,"sma_60":40062.5,"sma_120":36582.5},{"date":"2025-07-09","open":53500,"high":54700,"low":52600,"close":53000,"volume":153018,"rsi_14":72.51,"sma_20":46880.0,"sma_60":40476.67,"sma_120":36751.25},{"date":"2025-07-10","open":54000,"high":54000,"low":52150,"close":52200,"volume":134048,"rsi_14":73.22,"sma_20":47200.0,"sma_60":40845.83,"sma_120":36925.83},{"date":"2025-07-11","open":53000,"high":54400,"low":51400,"close":51500,"volume":155027,"rsi_14":71.63,"sma_20":47560.0,"sma_60":41205.83,"sma_120":37094.17},{"date":"2025-07-14","open":51200,"high":53700,"low":50500,"close":52800,"volume":104093,"rsi_14":71.57,"sma_20":47895.0,"sma_60":41585.83,"sma_120":37276.67},{"date":"2025-07-15","open":52400,"high":53100,"low":52000,"close":52900,"volume":84569,"rsi_14":68.11,"sma_20":48275.0,"sma_60":41961.67,"sma_120":37457.08},{"date":"2025-07-16","open":56000,"high":56400,"low":54000,"close":54300,"volume":259139,"rsi_14":70.05,"sma_20":48732.5,"sma_60":42363.33,"sma_120":37652.08},{"date":"2025-07-17","open":55900,"high":55900,"low":52700,"close":53400,"volume":182577,"rsi_14":71.5,"sma_20":49215.0,"sma_60":42749.17,"sma_120":37836.67},{"date":"2025-07-18","open":53400,"high":54000,"low":52500,"close":52600,"volume":69718,"rsi_14":67.53,"sma_20":49707.5,"sma_60":43121.67,"sma_120":38016.67},{"date":"2025-07-21","open":52600,"high":52600,"low":51300,"close":51400,"volume":87277,"rsi_14":57.39,"sma_20":50152.5,"sma_60":43470.0,"sma_120":38182.92},{"date":"2025-07-22","open":52100,"high":55200,"low":51800,"close":52300,"volume":210246,"rsi_14":65.09,"sma_20":50575.0,"sma_60":43832.5,"sma_120":38353.75},{"date":"2025-07-23","open":53800,"high":55000,"low":52900,"close":53500,"volume":224674,"rsi_14":57.55,"sma_20":50940.0,"sma_60":44198.33,"sma_120":38537.92},{"date":"2025-07-24","open":53400,"high":53800,"low":51800,"close":52700,"volume":74402,"rsi_14":60.61,"sma_20":51255.0,"sma_60":44546.67,"sma_120":38717.5},{"date":"2025-07-25","open":52200,"high":54000,"low":52000,"close":53100,"volume":96439,"rsi_14":56.3,"sma_20":51655.0,"sma_60":44895.0,"sma_120":38895.83},{"date":"2025-07-28","open":53000,"high":53200,"low":50600,"close":52100,"volume":141455,"rsi_14":47.46,"sma_20":51970.0,"sma_60":45221.67,"sma_120":39063.75},{"date":"2025-07-29","open":51500,"high":52900,"low":50300,"close":52600,"volume":96771,"rsi_14":48.33,"sma_20":52160.0,"sma_60":45550.0,"sma_120":39247.08},{"date":"2025-07-30","open":52300,"high":52500,"low":50000,"close":50700,"volume":116192,"rsi_14":44.27,"sma_20":52335.0,"sma_60":45853.33,"sma_120":39414.58},{"date":"2025-07-31","open":50400,"high":52300,"low":49950,"close":50500,"volume":103052,"rsi_14":46.03,"sma_20":52290.0,"sma_60":46155.83,"sma_120":39575.42},{"date":"2025-08-01","open":49500,"high":49650,"low":45350,"close":45350,"volume":168446,"rsi_14":27.36,"sma_20":52062.5,"sma_60":46350.0,"sma_120":39685.42},{"date":"2025-08-04","open":45200,"high":45700,"low":44700,"close":45300,"volume":127095,"rsi_14":26.83,"sma_20":51747.5,"sma_60":46540.83,"sma_120":39800.42},{"date":"2025-08-05","open":45550,"high":46350,"low":44700,"close":45300,"volume":117983,"rsi_14":20.0,"sma_20":51377.5,"sma_60":46738.33,"sma_120":39913.75},{"date":"2025-08-06","open":45450,"high":48200,"low":45250,"close":47250,"volume":127190,"rsi_14":30.84,"sma_20":51090.0,"sma_60":46905.0,"sma_120":40040.42},{"date":"2025-08-07","open":47300,"high":47500,"low":45850,"close":46600,"volume":88565,"rsi_14":31.13,"sma_20":50810.0,"sma_60":47052.5,"sma_120":40164.17},{"date":"2025-08-08","open":46700,"high":46750,"low":45550,"close":46000,"volume":70396,"rsi_14":32.35,"sma_20":50535.0,"sma_60":47191.67,"sma_120":40270.0},{"date":"2025-08-11","open":43250,"high":43350,"low":38900,"close":40300,"volume":612357,"rsi_14":20.15,"sma_20":49910.0,"sma_60":47215.83,"sma_120":40330.0},{"date":"2025-08-12","open":40100,"high":40350,"low":39300,"close":39650,"volume":196085,"rsi_14":14.58,"sma_20":49247.5,"sma_60":47202.5,"sma_120":40373.33},{"date":"2025-08-13","open":40000,"high":40050,"low":38050,"close":38950,"volume":301271,"rsi_14":14.65,"sma_20":48480.0,"sma_60":47195.0,"sma_120":40410.0},{"date":"2025-08-14","open":39500,"high":39850,"low":38550,"close":38850,"volume":93199,"rsi_14":12.79,"sma_20":47752.5,"sma_60":47185.83,"sma_120":40449.17},{"date":"2025-08-18","open":39000,"high":39400,"low":38250,"close":38500,"volume":89099,"rsi_14":13.24,"sma_20":47047.5,"sma_60":47176.67,"sma_120":40482.08},{"date":"2025-08-19","open":38400,"high":38650,"low":37700,"close":38000,"volume":98072,"rsi_14":10.54,"sma_20":46377.5,"sma_60":47150.0,"sma_120":40515.0},{"date":"2025-08-20","open":37600,"high":37600,"low":36250,"close":37200,"volume":92130,"rsi_14":11.21,"sma_20":45622.5,"sma_60":47075.83,"sma_120":40537.08},{"date":"2025-08-21","open":37150,"high":39250,"low":37000,"close":38050,"volume":130643,"rsi_14":15.51,"sma_20":44850.0,"sma_60":47014.17,"sma_120":40570.42},{"date":"2025-08-22","open":39800,"high":39950,"low":38750,"close":38900,"volume":206760,"rsi_14":26.55,"sma_20":44160.0,"sma_60":46970.83,"sma_120":40600.0},{"date":"2025-08-25","open":39450,"high":40400,"low":39250,"close":39900,"volume":100087,"rsi_14":31.63,"sma_20":43500.0,"sma_60":46922.5,"sma_120":40637.08},{"date":"2025-08-26","open":39600,"high":39950,"low":39100,"close":39350,"volume":41157,"rsi_14":30.49,"sma_20":42862.5,"sma_60":46810.0,"sma_120":40686.25},{"date":"2025-08-27","open":39350,"high":39900,"low":38750,"close":38850,"volume":39439,"rsi_14":19.57,"sma_20":42175.0,"sma_60":46720.0,"sma_120":40736.67},{"date":"2025-08-28","open":38750,"high":39550,"low":38750,"close":39200,"volume":77484,"rsi_14":22.59,"sma_20":41600.0,"sma_60":46633.33,"sma_120":40771.67},{"date":"2025-08-29","open":39500,"high":39500,"low":38350,"close":39000,"volume":49144,"rsi_14":23.28,"sma_20":41025.0,"sma_60":46451.67,"sma_120":40805.0},{"date":"2025-09-01","open":38750,"high":38750,"low":37800,"close":38000,"volume":52855,"rsi_14":36.31,"sma_20":40657.5,"sma_60":46276.67,"sma_120":40824.17},{"date":"2025-09-02","open":37800,"high":38350,"low":37150,"close":37800,"volume":114924,"rsi_14":38.36,"sma_20":40282.5,"sma_60":46099.17,"sma_120":40839.17},{"date":"2025-09-03","open":37450,"high":37900,"low":37275,"close":37900,"volume":70046,"rsi_14":42.86,"sma_20":39912.5,"sma_60":45950.0,"sma_120":40859.17},{"date":"2025-09-04","open":37650,"high":38350,"low":37550,"close":38100,"volume":36917,"rsi_14":44.97,"sma_20":39455.0,"sma_60":45808.33,"sma_120":40872.5},{"date":"2025-09-05","open":38150,"high":39200,"low":38000,"close":38400,"volume":68683,"rsi_14":49.32,"sma_20":39045.0,"sma_60":45685.0,"sma_120":40895.0},{"date":"2025-09-08","open":38250,"high":38750,"low":37850,"close":38350,"volume":71996,"rsi_14":52.52,"sma_20":38662.5,"sma_60":45585.83,"sma_120":40922.92},{"date":"2025-09-09","open":38550,"high":38800,"low":37950,"close":38800,"volume":65999,"rsi_14":62.12,"sma_20":38587.5,"sma_60":45464.17,"sma_120":40950.0},{"date":"2025-09-10","open":38600,"high":39400,"low":38600,"close":38950,"volume":73072,"rsi_14":57.63,"sma_20":38552.5,"sma_60":45358.33,"sma_120":40982.08},{"date":"2025-09-11","open":39050,"high":39250,"low":38350,"close":38700,"volume":93475,"rsi_14":48.11,"sma_20":38540.0,"sma_60":45250.83,"sma_120":41007.5},{"date":"2025-09-12","open":39400,"high":39400,"low":38650,"close":39050,"volume":51165,"rsi_14":40.86,"sma_20":38550.0,"sma_60":45172.5,"sma_120":41040.0},{"date":"2025-09-15","open":38750,"high":39700,"low":38750,"close":39200,"volume":111349,"rsi_14":48.24,"sma_20":38585.0,"sma_60":45113.33,"sma_120":41085.42},{"date":"2025-09-16","open":39200,"high":39250,"low":38250,"close":38350,"volume":87824,"rsi_14":44.57,"sma_20":38602.5,"sma_60":45044.17,"sma_120":41118.75},{"date":"2025-09-17","open":38400,"high":38700,"low":37700,"close":37950,"volume":52031,"rsi_14":36.56,"sma_20":38640.0,"sma_60":44945.83,"sma_120":41152.92},{"date":"2025-09-18","open":38000,"high":38399,"low":37801,"close":38000,"volume":40060,"rsi_14":40.22,"sma_20":38642.5,"sma_60":44810.83,"sma_120":41180.42},{"date":"2025-09-19","open":37950,"high":38050,"low":37200,"close":37550,"volume":63524,"rsi_14":44.58,"sma_20":38575.0,"sma_60":44663.33,"sma_120":41207.5},{"date":"2025-09-22","open":38300,"high":38300,"low":37250,"close":37650,"volume":82237,"rsi_14":48.15,"sma_20":38462.5,"sma_60":44539.17,"sma_120":41244.17},{"date":"2025-09-23","open":37300,"high":37650,"low":37050,"close":37400,"volume":62777,"rsi_14":44.05,"sma_20":38365.0,"sma_60":44399.17,"sma_120":41285.42},{"date":"2025-09-24","open":37250,"high":37450,"low":36450,"close":36500,"volume":49106,"rsi_14":33.67,"sma_20":38247.5,"sma_60":44194.17,"sma_120":41316.67},{"date":"2025-09-25","open":36750,"high":36750,"low":35850,"close":36250,"volume":39786,"rsi_14":27.84,"sma_20":38100.0,"sma_60":44011.67,"sma_120":41347.08},{"date":"2025-09-26","open":36000,"high":36250,"low":35600,"close":35850,"volume":40131,"rsi_14":25.96,"sma_20":37942.5,"sma_60":43752.5,"sma_120":41383.33},{"date":"2025-09-29","open":36150,"high":36150,"low":35250,"close":35650,"volume":48169,"rsi_14":18.18,"sma_20":37825.0,"sma_60":43515.0,"sma_120":41413.33},{"date":"2025-09-30","open":35500,"high":35800,"low":35000,"close":35150,"volume":31014,"rsi_14":14.15,"sma_20":37692.5,"sma_60":43240.83,"sma_120":41458.75},{"date":"2025-10-01","open":35450,"high":35950,"low":35150,"close":35400,"volume":54780,"rsi_14":18.87,"sma_20":37567.5,"sma_60":42952.5,"sma_120":41507.5},{"date":"2025-10-02","open":35996,"high":37454,"low":35644,"close":36750,"volume":126111,"rsi_14":29.51,"sma_20":37490.0,"sma_60":42678.33,"sma_120":41577.5},{"date":"2025-10-10","open":36500,"high":36900,"low":35400,"close":36200,"volume":57872,"rsi_14":26.19,"sma_20":37380.0,"sma_60":42411.67,"sma_120":41628.75},{"date":"2025-10-13","open":35600,"high":36250,"low":34850,"close":36250,"volume":61178,"rsi_14":30.91,"sma_20":37275.0,"sma_60":42157.5,"sma_120":41681.67},{"date":"2025-10-14","open":35900,"high":36850,"low":35600,"close":35700,"volume":60641,"rsi_14":30.09,"sma_20":37120.0,"sma_60":41872.5,"sma_120":41729.17},{"date":"2025-10-15","open":35750,"high":36850,"low":35750,"close":36850,"volume":73768,"rsi_14":40.6,"sma_20":37015.0,"sma_60":41605.0,"sma_120":41783.33},{"date":"2025-10-16","open":37400,"high":37700,"low":36350,"close":36900,"volume":87880,"rsi_14":44.72,"sma_20":36925.0,"sma_60":41315.0,"sma_120":41839.17},{"date":"2025-10-17","open":37500,"high":38200,"low":37150,"close":37650,"volume":144911,"rsi_14":50.0,"sma_20":36855.0,"sma_60":41052.5,"sma_120":41900.83},{"date":"2025-10-20","open":37650,"high":37700,"low":36400,"close":37300,"volume":71357,"rsi_14":49.28,"sma_20":36760.0,"sma_60":40797.5,"sma_120":41959.58},{"date":"2025-10-21","open":37350,"high":38250,"low":37050,"close":37400,"volume":80050,"rsi_14":57.38,"sma_20":36712.5,"sma_60":40564.17,"sma_120":42017.08},{"date":"2025-10-22","open":37500,"high":38750,"low":37200,"close":38700,"volume":97139,"rsi_14":67.13,"sma_20":36750.0,"sma_60":40337.5,"sma_120":42085.0},{"date":"2025-10-23","open":38700,"high":39000,"low":38050,"close":38150,"volume":63551,"rsi_14":65.75,"sma_20":36752.5,"sma_60":40081.67,"sma_120":42140.0},{"date":"2025-10-24","open":38350,"high":39100,"low":38050,"close":39000,"volume":69465,"rsi_14":71.07,"sma_20":36825.0,"sma_60":39853.33,"sma_120":42200.0},{"date":"2025-10-27","open":39200,"high":39700,"low":38750,"close":39500,"volume":130589,"rsi_14":77.36,"sma_20":36917.5,"sma_60":39626.67,"sma_120":42260.83},{"date":"2025-10-28","open":41550,"high":41550,"low":40250,"close":40900,"volume":166190,"rsi_14":80.22,"sma_20":37092.5,"sma_60":39440.0,"sma_120":42330.83},{"date":"2025-10-29","open":41600,"high":41650,"low":40550,"close":41600,"volume":109082,"rsi_14":79.19,"sma_20":37347.5,"sma_60":39256.67,"sma_120":42403.33},{"date":"2025-10-30","open":41700,"high":41900,"low":39750,"close":39800,"volume":99590,"rsi_14":67.82,"sma_20":37525.0,"sma_60":39075.0,"sma_120":42464.17},{"date":"2025-10-31","open":40550,"high":40550,"low":38800,"close":38950,"volume":78324,"rsi_14":62.39,"sma_20":37680.0,"sma_60":38882.5,"sma_120":42519.17},{"date":"2025-11-03","open":38500,"high":39250,"low":38200,"close":38700,"volume":78834,"rsi_14":64.15,"sma_20":37832.5,"sma_60":38771.67,"sma_120":42560.83},{"date":"2025-11-04","open":38350,"high":39000,"low":38150,"close":38550,"volume":84564,"rsi_14":58.85,"sma_20":38002.5,"sma_60":38659.17,"sma_120":42600.0},{"date":"2025-11-05","open":38650,"high":38650,"low":36250,"close":36600,"volume":89531,"rsi_14":48.7,"sma_20":38062.5,"sma_60":38514.17,"sma_120":42626.25},{"date":"2025-11-06","open":37000,"high":37450,"low":36100,"close":37250,"volume":64497,"rsi_14":48.25,"sma_20":38097.5,"sma_60":38347.5,"sma_120":42626.25},{"date":"2025-11-07","open":38350,"high":38350,"low":35950,"close":36400,"volume":94129,"rsi_14":46.22,"sma_20":38107.5,"sma_60":38177.5,"sma_120":42615.0},{"date":"2025-11-10","open":36750,"high":40200,"low":36650,"close":39500,"volume":177711,"rsi_14":57.05,"sma_20":38270.0,"sma_60":38069.17,"sma_120":42630.42},{"date":"2025-11-11","open":41000,"high":41850,"low":40500,"close":41200,"volume":158614,"rsi_14":58.17,"sma_20":38545.0,"sma_60":38084.17,"sma_120":42650.0},{"date":"2025-11-12","open":41400,"high":41800,"low":40650,"close":41800,"volume":78407,"rsi_14":61.89,"sma_20":38792.5,"sma_60":38120.0,"sma_120":42661.25},{"date":"2025-11-13","open":41950,"high":45000,"low":41700,"close":43000,"volume":247869,"rsi_14":62.74,"sma_20":39097.5,"sma_60":38187.5,"sma_120":42691.25},{"date":"2025-11-14","open":41850,"high":43450,"low":41400,"close":41700,"volume":102503,"rsi_14":56.67,"sma_20":39300.0,"sma_60":38235.0,"sma_120":42710.42},{"date":"2025-11-17","open":41300,"high":41400,"low":40250,"close":40650,"volume":58870,"rsi_14":49.23,"sma_20":39467.5,"sma_60":38270.83,"sma_120":42723.75},{"date":"2025-11-18","open":39750,"high":40350,"low":38375,"close":38600,"volume":81952,"rsi_14":41.43,"sma_20":39527.5,"sma_60":38280.83,"sma_120":42715.42},{"date":"2025-11-19","open":39000,"high":39300,"low":38000,"close":38600,"volume":73308,"rsi_14":46.18,"sma_20":39522.5,"sma_60":38304.17,"sma_120":42690.0},{"date":"2025-11-20","open":39150,"high":40100,"low":38650,"close":39600,"volume":66492,"rsi_14":52.05,"sma_20":39595.0,"sma_60":38330.0,"sma_120":42672.08},{"date":"2025-11-21","open":39100,"high":39450,"low":38400,"close":38850,"volume":53425,"rsi_14":50.46,"sma_20":39587.5,"sma_60":38329.17,"sma_120":42650.0},{"date":"2025-11-24","open":39700,"high":39900,"low":38400,"close":38700,"volume":67287,"rsi_14":50.46,"sma_20":39547.5,"sma_60":38309.17,"sma_120":42615.83},{"date":"2025-11-25","open":39400,"high":39400,"low":38150,"close":38450,"volume":52077,"rsi_14":56.31,"sma_20":39425.0,"sma_60":38294.17,"sma_120":42552.08},{"date":"2025-11-26","open":39600,"high":40500,"low":39200,"close":39800,"volume":93698,"rsi_14":58.31,"sma_20":39335.0,"sma_60":38310.0,"sma_120":42515.0},{"date":"2025-11-27","open":39800,"high":39900,"low":39050,"close":39300,"volume":64723,"rsi_14":59.67,"sma_20":39310.0,"sma_60":38311.67,"sma_120":42472.5},{"date":"2025-11-28","open":39350,"high":39450,"low":38700,"close":39150,"volume":67475,"rsi_14":48.55,"sma_20":39320.0,"sma_60":38314.17,"sma_120":42382.92},{"date":"2025-12-01","open":39500,"high":40100,"low":38700,"close":39000,"volume":47108,"rsi_14":39.52,"sma_20":39335.0,"sma_60":38330.83,"sma_120":42303.75},{"date":"2025-12-02","open":38750,"high":39600,"low":38550,"close":39150,"volume":51456,"rsi_14":36.82,"sma_20":39365.0,"sma_60":38353.33,"sma_120":42226.25},{"date":"2025-12-03","open":39250,"high":39750,"low":38950,"close":39700,"volume":52587,"rsi_14":32.45,"sma_20":39520.0,"sma_60":38383.33,"sma_120":42166.67},{"date":"2025-12-04","open":39500,"high":39700,"low":38900,"close":39350,"volume":32341,"rsi_14":36.09,"sma_20":39625.0,"sma_60":38404.17,"sma_120":42106.25},{"date":"2025-12-05","open":39000,"high":40250,"low":38950,"close":40050,"volume":78746,"rsi_14":46.3,"sma_20":39807.5,"sma_60":38431.67,"sma_120":42058.33},{"date":"2025-12-08","open":40100,"high":40150,"low":39150,"close":39450,"volume":49945,"rsi_14":56.39,"sma_20":39805.0,"sma_60":38450.0,"sma_120":42017.92},{"date":"2025-12-09","open":39750,"high":39750,"low":39000,"close":39050,"volume":49343,"rsi_14":53.19,"sma_20":39697.5,"sma_60":38454.17,"sma_120":41959.17},{"date":"2025-12-10","open":39100,"high":39300,"low":38850,"close":38900,"volume":38981,"rsi_14":44.35,"sma_20":39552.5,"sma_60":38453.33,"sma_120":41905.83},{"date":"2025-12-11","open":39250,"high":41150,"low":38950,"close":40150,"volume":171217,"rsi_14":59.7,"sma_20":39410.0,"sma_60":38477.5,"sma_120":41864.17},{"date":"2025-12-12","open":40700,"high":41450,"low":40150,"close":41100,"volume":70073,"rsi_14":66.0,"sma_20":39380.0,"sma_60":38511.67,"sma_120":41842.08},{"date":"2025-12-15","open":40000,"high":40700,"low":39800,"close":40100,"volume":55506,"rsi_14":60.0,"sma_20":39352.5,"sma_60":38526.67,"sma_120":41820.0},{"date":"2025-12-16","open":39900,"high":40100,"low":38750,"close":38850,"volume":54372,"rsi_14":44.17,"sma_20":39365.0,"sma_60":38535.0,"sma_120":41789.58},{"date":"2025-12-17","open":39350,"high":39850,"low":38600,"close":39600,"volume":44682,"rsi_14":51.79,"sma_20":39415.0,"sma_60":38562.5,"sma_120":41754.17},{"date":"2025-12-18","open":39150,"high":39250,"low":38500,"close":38700,"volume":53617,"rsi_14":47.54,"sma_20":39370.0,"sma_60":38572.5,"sma_120":41691.67},{"date":"2025-12-19","open":39000,"high":39350,"low":38500,"close":39050,"volume":38624,"rsi_14":50.27,"sma_20":39380.0,"sma_60":38597.5,"sma_120":41630.42},{"date":"2025-12-22","open":39500,"high":39600,"low":38900,"close":39150,"volume":53495,"rsi_14":50.0,"sma_20":39402.5,"sma_60":38622.5,"sma_120":41580.83},{"date":"2025-12-23","open":39150,"high":39300,"low":38650,"close":38900,"volume":33454,"rsi_14":45.56,"sma_20":39425.0,"sma_60":38647.5,"sma_120":41523.33},{"date":"2025-12-24","open":38850,"high":39150,"low":38500,"close":38550,"volume":36253,"rsi_14":45.56,"sma_20":39362.5,"sma_60":38681.67,"sma_120":41437.92},{"date":"2025-12-26","open":38600,"high":38900,"low":37500,"close":37650,"volume":56877,"rsi_14":36.96,"sma_20":39280.0,"sma_60":38705.0,"sma_120":41358.33},{"date":"2025-12-29","open":37300,"high":37900,"low":36800,"close":37550,"volume":38279,"rsi_14":39.08,"sma_20":39200.0,"sma_60":38733.33,"sma_120":41242.92},{"date":"2025-12-30","open":37550,"high":37950,"low":37150,"close":37650,"volume":30380,"rsi_14":41.67,"sma_20":39132.5,"sma_60":38766.67,"sma_120":41140.83},{"date":"2026-01-02","open":37500,"high":37550,"low":36450,"close":36500,"volume":68098,"rsi_14":37.23,"sma_20":39000.0,"sma_60":38789.17,"sma_120":41015.0},{"date":"2026-01-05","open":36750,"high":36950,"low":36400,"close":36450,"volume":68764,"rsi_14":27.44,"sma_20":38837.5,"sma_60":38806.67,"sma_120":40879.58},{"date":"2026-01-06","open":36450,"high":36850,"low":36300,"close":36400,"volume":52406,"rsi_14":17.81,"sma_20":38690.0,"sma_60":38804.17,"sma_120":40741.25},{"date":"2026-01-07","open":36150,"high":36450,"low":34900,"close":35300,"volume":102639,"rsi_14":17.57,"sma_20":38452.5,"sma_60":38789.17,"sma_120":40600.42},{"date":"2026-01-08","open":35350,"high":35400,"low":34300,"close":34600,"volume":95432,"rsi_14":18.98,"sma_20":38210.0,"sma_60":38761.67,"sma_120":40459.58},{"date":"2026-01-09","open":34700,"high":35150,"low":33900,"close":34850,"volume":48653,"rsi_14":12.6,"sma_20":38000.0,"sma_60":38747.5,"sma_120":40310.0},{"date":"2026-01-12","open":34800,"high":35400,"low":34350,"close":35100,"volume":67712,"rsi_14":18.42,"sma_20":37810.0,"sma_60":38718.33,"sma_120":40161.67},{"date":"2026-01-13","open":35450,"high":35600,"low":34450,"close":35500,"volume":63500,"rsi_14":19.13,"sma_20":37577.5,"sma_60":38695.0,"sma_120":40005.0},{"date":"2026-01-14","open":35350,"high":36400,"low":35100,"close":36100,"volume":80075,"rsi_14":25.6,"sma_20":37327.5,"sma_60":38669.17,"sma_120":39860.83},{"date":"2026-01-15","open":35800,"high":37000,"low":35800,"close":36700,"volume":90506,"rsi_14":33.33,"sma_20":37157.5,"sma_60":38659.17,"sma_120":39728.33},{"date":"2026-01-16","open":36100,"high":36650,"low":35700,"close":36450,"volume":105371,"rsi_14":33.85,"sma_20":37037.5,"sma_60":38643.33,"sma_120":39603.75},{"date":"2026-01-19","open":36100,"high":37400,"low":35900,"close":37200,"volume":100512,"rsi_14":46.46,"sma_20":36917.5,"sma_60":38618.33,"sma_120":39477.92},{"date":"2026-01-20","open":36850,"high":37600,"low":35800,"close":37050,"volume":80488,"rsi_14":46.09,"sma_20":36835.0,"sma_60":38600.0,"sma_120":39340.83},{"date":"2026-01-21","open":36800,"high":36850,"low":35250,"close":36200,"volume":80879,"rsi_14":39.86,"sma_20":36692.5,"sma_60":38553.33,"sma_120":39203.33},{"date":"2026-01-22","open":36050,"high":37000,"low":35950,"close":36400,"volume":63489,"rsi_14":49.19,"sma_20":36555.0,"sma_60":38501.67,"sma_120":39064.17},{"date":"2026-01-23","open":36850,"high":39200,"low":36850,"close":38600,"volume":182056,"rsi_14":62.87,"sma_20":36540.0,"sma_60":38463.33,"sma_120":38951.67},{"date":"2026-01-26","open":39450,"high":40500,"low":39150,"close":39350,"volume":143465,"rsi_14":66.3,"sma_20":36580.0,"sma_60":38425.83,"sma_120":38841.25},{"date":"2026-01-27","open":39850,"high":41300,"low":39400,"close":40100,"volume":184871,"rsi_14":77.59,"sma_20":36702.5,"sma_60":38430.83,"sma_120":38752.92},{"date":"2026-01-28","open":40550,"high":42200,"low":40550,"close":41200,"volume":126701,"rsi_14":86.26,"sma_20":36885.0,"sma_60":38468.33,"sma_120":38675.42},{"date":"2026-01-29","open":40700,"high":41750,"low":39600,"close":41700,"volume":135350,"rsi_14":86.63,"sma_20":37087.5,"sma_60":38518.33,"sma_120":38645.0},{"date":"2026-01-30","open":41900,"high":42050,"low":39800,"close":41500,"volume":161895,"rsi_14":84.41,"sma_20":37337.5,"sma_60":38567.5,"sma_120":38613.33},{"date":"2026-02-02","open":42300,"high":43250,"low":40000,"close":40250,"volume":241061,"rsi_14":73.4,"sma_20":37527.5,"sma_60":38628.33,"sma_120":38571.25},{"date":"2026-02-03","open":41550,"high":43150,"low":41000,"close":43000,"volume":143116,"rsi_14":78.05,"sma_20":37857.5,"sma_60":38724.17,"sma_120":38535.83},{"date":"2026-02-04","open":42850,"high":44650,"low":42100,"close":44450,"volume":172157,"rsi_14":79.47,"sma_20":38315.0,"sma_60":38858.33,"sma_120":38517.92},{"date":"2026-02-05","open":44300,"high":48700,"low":43750,"close":45650,"volume":313110,"rsi_14":82.62,"sma_20":38867.5,"sma_60":38960.83,"sma_120":38515.0},{"date":"2026-02-06","open":43900,"high":43900,"low":41800,"close":43100,"volume":166388,"rsi_14":68.55,"sma_20":39280.0,"sma_60":38992.5,"sma_120":38538.33},{"date":"2026-02-09","open":44250,"high":45200,"low":43500,"close":44800,"volume":120922,"rsi_14":72.21,"sma_20":39765.0,"sma_60":39042.5,"sma_120":38581.25},{"date":"2026-02-10","open":45400,"high":47000,"low":44550,"close":46300,"volume":141814,"rsi_14":77.9,"sma_20":40305.0,"sma_60":39097.5,"sma_120":38642.5},{"date":"2026-02-11","open":47450,"high":47600,"low":45750,"close":47250,"volume":133558,"rsi_14":78.78,"sma_20":40862.5,"sma_60":39190.0,"sma_120":38712.5},{"date":"2026-02-12","open":47550,"high":47650,"low":46750,"close":47150,"volume":93302,"rsi_14":75.52,"sma_20":41385.0,"sma_60":39298.33,"sma_120":38784.58},{"date":"2026-02-13","open":47900,"high":50600,"low":47500,"close":49200,"volume":244587,"rsi_14":77.29,"sma_20":42022.5,"sma_60":39475.0,"sma_120":38877.92},{"date":"2026-02-19","open":49400,"high":50900,"low":48200,"close":49100,"volume":168060,"rsi_14":75.86,"sma_20":42617.5,"sma_60":39650.0,"sma_120":38977.08},{"date":"2026-02-20","open":49200,"high":50700,"low":48350,"close":50200,"volume":139707,"rsi_14":75.86,"sma_20":43275.0,"sma_60":39826.67,"sma_120":39078.33},{"date":"2026-02-23","open":50500,"high":51600,"low":49650,"close":50200,"volume":172815,"rsi_14":75.15,"sma_20":43975.0,"sma_60":40015.83,"sma_120":39172.5},{"date":"2026-02-24","open":49700,"high":52800,"low":49400,"close":52600,"volume":220848,"rsi_14":79.06,"sma_20":44785.0,"sma_60":40247.5,"sma_120":39278.33},{"date":"2026-02-25","open":52100,"high":53300,"low":51500,"close":52500,"volume":106729,"rsi_14":84.12,"sma_20":45480.0,"sma_60":40481.67,"sma_120":39387.92},{"date":"2026-02-26","open":50300,"high":52200,"low":49700,"close":51200,"volume":199599,"rsi_14":74.85,"sma_20":46072.5,"sma_60":40671.67,"sma_120":39490.83},{"date":"2026-02-27","open":51300,"high":52300,"low":50200,"close":51700,"volume":197265,"rsi_14":73.31,"sma_20":46652.5,"sma_60":40878.33,"sma_120":39595.0},{"date":"2026-03-03","open":50000,"high":52100,"low":48300,"close":48300,"volume":242628,"rsi_14":57.46,"sma_20":47007.5,"sma_60":41030.83,"sma_120":39672.5},{"date":"2026-03-04","open":45400,"high":46150,"low":40100,"close":40150,"volume":232450,"rsi_14":43.68,"sma_20":46930.0,"sma_60":41050.0,"sma_120":39690.42},{"date":"2026-03-05","open":43500,"high":43900,"low":41400,"close":42300,"volume":132001,"rsi_14":44.75,"sma_20":46970.0,"sma_60":41102.5,"sma_120":39727.92},{"date":"2026-03-06","open":41650,"high":43750,"low":40650,"close":43500,"volume":130679,"rsi_14":44.04,"sma_20":47132.5,"sma_60":41165.83,"sma_120":39774.58},{"date":"2026-03-09","open":41200,"high":42100,"low":40050,"close":41000,"volume":106987,"rsi_14":37.52,"sma_20":47032.5,"sma_60":41193.33,"sma_120":39798.75},{"date":"2026-03-10","open":43000,"high":43250,"low":41700,"close":42950,"volume":61980,"rsi_14":42.19,"sma_20":46957.5,"sma_60":41241.67,"sma_120":39836.67},{"date":"2026-03-11","open":43900,"high":45950,"low":43400,"close":44500,"volume":109774,"rsi_14":41.1,"sma_20":46900.0,"sma_60":41325.83,"sma_120":39887.92},{"date":"2026-03-12","open":44000,"high":45450,"low":43800,"close":44750,"volume":109607,"rsi_14":41.81,"sma_20":46982.5,"sma_60":41420.83,"sma_120":39937.5},{"date":"2026-03-13","open":44300,"high":46900,"low":43300,"close":45850,"volume":156449,"rsi_14":41.81,"sma_20":47035.0,"sma_60":41536.67,"sma_120":39995.0},{"date":"2026-03-16","open":46000,"high":46650,"low":44600,"close":44600,"volume":75598,"rsi_14":39.93,"sma_20":46950.0,"sma_60":41610.83,"sma_120":40044.17},{"date":"2026-03-17","open":45550,"high":46750,"low":44600,"close":44850,"volume":92816,"rsi_14":34.89,"sma_20":46830.0,"sma_60":41673.33,"sma_120":40092.5},{"date":"2026-03-18","open":45450,"high":50400,"low":45450,"close":49850,"volume":158171,"rsi_14":45.66,"sma_20":46965.0,"sma_60":41835.83,"sma_120":40181.25},{"date":"2026-03-19","open":49850,"high":53700,"low":49700,"close":51300,"volume":168952,"rsi_14":50.16,"sma_20":47070.0,"sma_60":42043.33,"sma_120":40289.17},{"date":"2026-03-20","open":59000,"high":65500,"low":57500,"close":64900,"volume":886242,"rsi_14":65.07,"sma_20":47860.0,"sma_60":42465.0,"sma_120":40513.75},{"date":"2026-03-23","open":63800,"high":67200,"low":60600,"close":64700,"volume":400876,"rsi_14":70.2,"sma_20":48585.0,"sma_60":42898.33,"sma_120":40735.42},{"date":"2026-03-24","open":63400,"high":63500,"low":53600,"close":56900,"volume":450167,"rsi_14":70.81,"sma_20":48920.0,"sma_60":43195.83,"sma_120":40896.67},{"date":"2026-03-25","open":58300,"high":60800,"low":55500,"close":58200,"volume":295557,"rsi_14":70.18,"sma_20":49200.0,"sma_60":43513.33,"sma_120":41067.92},{"date":"2026-03-26","open":58300,"high":61500,"low":58100,"close":59400,"volume":137656,"rsi_14":70.18,"sma_20":49545.0,"sma_60":43855.0,"sma_120":41251.25},{"date":"2026-03-27","open":59400,"high":63100,"low":58300,"close":62600,"volume":195279,"rsi_14":76.93,"sma_20":50115.0,"sma_60":44255.83,"sma_120":41468.75},{"date":"2026-03-30","open":58500,"high":63500,"low":58200,"close":62500,"volume":161468,"rsi_14":75.56,"sma_20":50655.0,"sma_60":44670.0,"sma_120":41687.5},{"date":"2026-03-31","open":62700,"high":63200,"low":59600,"close":60400,"volume":170956,"rsi_14":70.49,"sma_20":51260.0,"sma_60":45050.83,"sma_120":41892.08},{"date":"2026-04-01","open":62299,"high":64102,"low":60496,"close":62800,"volume":182934,"rsi_14":71.97,"sma_20":52387.5,"sma_60":45468.33,"sma_120":42117.5},{"date":"2026-04-02","open":61400,"high":61400,"low":56400,"close":56900,"volume":239438,"rsi_14":62.13,"sma_20":53117.5,"sma_60":45808.33,"sma_120":42298.75},{"date":"2026-04-03","open":58800,"high":62300,"low":57300,"close":59500,"volume":157021,"rsi_14":65.88,"sma_20":53917.5,"sma_60":46192.5,"sma_120":42499.58},{"date":"2026-04-06","open":61600,"high":64300,"low":60700,"close":62700,"volume":195914,"rsi_14":67.9,"sma_20":55002.5,"sma_60":46630.83,"sma_120":42717.5},{"date":"2026-04-07","open":63500,"high":67000,"low":62800,"close":64300,"volume":202185,"rsi_14":65.55,"sma_20":56070.0,"sma_60":47114.17,"sma_120":42951.67},{"date":"2026-04-08","open":66800,"high":70800,"low":65100,"close":66800,"volume":432045,"rsi_14":66.32,"sma_20":57185.0,"sma_60":47650.83,"sma_120":43206.25},{"date":"2026-04-09","open":65500,"high":68400,"low":64200,"close":67900,"volume":152376,"rsi_14":54.29,"sma_20":58342.5,"sma_60":48201.67,"sma_120":43474.58},{"date":"2026-04-10","open":70000,"high":70400,"low":65600,"close":65600,"volume":133303,"rsi_14":51.21,"sma_20":59330.0,"sma_60":48710.0,"sma_120":43714.17},{"date":"2026-04-13","open":62500,"high":65100,"low":61800,"close":63800,"volume":129147,"rsi_14":61.09,"sma_20":60290.0,"sma_60":49181.67,"sma_120":43938.33},{"date":"2026-04-14","open":64500,"high":66500,"low":62500,"close":65500,"volume":171806,"rsi_14":61.59,"sma_20":61322.5,"sma_60":49671.67,"sma_120":44170.42},{"date":"2026-04-15","open":66000,"high":66800,"low":63600,"close":64000,"volume":136709,"rsi_14":57.23,"sma_20":62030.0,"sma_60":50126.67,"sma_120":44392.92},{"date":"2026-04-16","open":64000,"high":64800,"low":62400,"close":63500,"volume":125477,"rsi_14":51.55,"sma_20":62640.0,"sma_60":50577.5,"sma_120":44610.42},{"date":"2026-04-17","open":64500,"high":66200,"low":62500,"close":64600,"volume":109426,"rsi_14":53.49,"sma_20":62625.0,"sma_60":51034.17,"sma_120":44826.25},{"date":"2026-04-20","open":64100,"high":66400,"low":63300,"close":65100,"volume":100124,"rsi_14":58.25,"sma_20":62645.0,"sma_60":51501.67,"sma_120":45050.83},{"date":"2026-04-21","open":65500,"high":67100,"low":63600,"close":63900,"volume":113046,"rsi_14":52.19,"sma_20":62995.0,"sma_60":51963.33,"sma_120":45258.33},{"date":"2026-04-22","open":63400,"high":64700,"low":62000,"close":63600,"volume":100776,"rsi_14":65.3,"sma_20":63265.0,"sma_60":52416.67,"sma_120":45459.17},{"date":"2026-04-23","open":64900,"high":67100,"low":64000,"close":66200,"volume":161460,"rsi_14":65.3,"sma_20":63605.0,"sma_60":52876.67,"sma_120":45670.0},{"date":"2026-04-24","open":69800,"high":71400,"low":66600,"close":68600,"volume":228772,"rsi_14":63.98,"sma_20":63905.0,"sma_60":53364.17,"sma_120":45895.0},{"date":"2026-04-27","open":68900,"high":69000,"low":65900,"close":67300,"volume":91270,"rsi_14":57.21,"sma_20":64145.0,"sma_60":53817.5,"sma_120":46124.17},{"date":"2026-04-28","open":67200,"high":71200,"low":67000,"close":70400,"volume":192747,"rsi_14":58.41,"sma_20":64645.0,"sma_60":54304.17,"sma_120":46386.25},{"date":"2026-04-29","open":71000,"high":77700,"low":70900,"close":76800,"volume":394046,"rsi_14":66.67,"sma_20":65350.0,"sma_60":54889.17,"sma_120":46703.75},{"date":"2026-04-30","open":75300,"high":75700,"low":70300,"close":71500,"volume":179008,"rsi_14":59.93,"sma_20":66080.0,"sma_60":55389.17,"sma_120":46978.33},{"date":"2026-05-04","open":72700,"high":72700,"low":66100,"close":67400,"volume":159622,"rsi_14":55.62,"sma_20":66475.0,"sma_60":55841.67,"sma_120":47235.0},{"date":"2026-05-06","open":67100,"high":67400,"low":65400,"close":65500,"volume":142147,"rsi_14":50.0,"sma_20":66615.0,"sma_60":56216.67,"sma_120":47470.42},{"date":"2026-05-07","open":66900,"high":68100,"low":63800,"close":65600,"volume":183945,"rsi_14":52.6,"sma_20":66680.0,"sma_60":56569.17,"sma_120":47713.75},{"date":"2026-05-08","open":65200,"high":65700,"low":61800,"close":64000,"volume":176827,"rsi_14":50.78,"sma_20":66540.0,"sma_60":56875.0,"sma_120":47917.92},{"date":"2026-05-11","open":63800,"high":68500,"low":63500,"close":67000,"volume":273597,"rsi_14":53.55,"sma_20":66495.0,"sma_60":57273.33,"sma_120":48132.92},{"date":"2026-05-12","open":67100,"high":67100,"low":59200,"close":61700,"volume":186475,"rsi_14":45.6,"sma_20":66300.0,"sma_60":57555.0,"sma_120":48298.75},{"date":"2026-05-13","open":61800,"high":63000,"low":59700,"close":62000,"volume":113832,"rsi_14":47.48,"sma_20":66210.0,"sma_60":57816.67,"sma_120":48457.08},{"date":"2026-05-14","open":62700,"high":63900,"low":60000,"close":63200,"volume":174870,"rsi_14":49.48,"sma_20":66095.0,"sma_60":58082.5,"sma_120":48636.25},{"date":"2026-05-15","open":63500,"high":63900,"low":59300,"close":59900,"volume":93785,"rsi_14":41.98,"sma_20":65890.0,"sma_60":58295.0,"sma_120":48796.67},{"date":"2026-05-18","open":57400,"high":58300,"low":55200,"close":57400,"volume":99983,"rsi_14":35.79,"sma_20":65585.0,"sma_60":58431.67,"sma_120":48953.33},{"date":"2026-05-19","open":58200,"high":58200,"low":53200,"close":55000,"volume":205814,"rsi_14":34.81,"sma_20":65105.0,"sma_60":58530.0,"sma_120":49090.0},{"date":"2026-05-20","open":54500,"high":55700,"low":51000,"close":52900,"volume":120416,"rsi_14":27.85,"sma_20":64495.0,"sma_60":58575.0,"sma_120":49200.83},{"date":"2026-05-21","open":54800,"high":57200,"low":53200,"close":57100,"volume":153973,"rsi_14":23.59,"sma_20":64155.0,"sma_60":58690.0,"sma_120":49352.92},{"date":"2026-05-22","open":58900,"high":60900,"low":57700,"close":60200,"volume":112997,"rsi_14":33.9,"sma_20":63985.0,"sma_60":58816.67,"sma_120":49532.08},{"date":"2026-05-26","open":61800,"high":63900,"low":59600,"close":60500,"volume":88978,"rsi_14":38.98,"sma_20":63700.0,"sma_60":58950.0,"sma_120":49715.83},{"date":"2026-05-27","open":60100,"high":60700,"low":55800,"close":56200,"volume":106614,"rsi_14":36.2,"sma_20":63080.0,"sma_60":59033.33,"sma_120":49852.5},{"date":"2026-05-28","open":57000,"high":57000,"low":52400,"close":54800,"volume":91766,"rsi_14":34.57,"sma_20":62455.0,"sma_60":59085.0,"sma_120":49981.67},{"date":"2026-05-29","open":55900,"high":56100,"low":50900,"close":54300,"volume":146736,"rsi_14":35.69,"sma_20":61650.0,"sma_60":59185.0,"sma_120":50107.92},{"date":"2026-06-01","open":51500,"high":52800,"low":50800,"close":51800,"volume":95426,"rsi_14":27.25,"sma_20":60400.0,"sma_60":59379.17,"sma_120":50214.58},{"date":"2026-06-02","open":51000,"high":51200,"low":49550,"close":50600,"volume":96612,"rsi_14":31.06,"sma_20":59355.0,"sma_60":59517.5,"sma_120":50310.0},{"date":"2026-06-04","open":50000,"high":51900,"low":49800,"close":51200,"volume":68610,"rsi_14":31.76,"sma_20":58545.0,"sma_60":59645.83,"sma_120":50405.83},{"date":"2026-06-05","open":51700,"high":51700,"low":48550,"close":50100,"volume":60859,"rsi_14":27.8,"sma_20":57775.0,"sma_60":59797.5,"sma_120":50495.42},{"date":"2026-06-08","open":46700,"high":49750,"low":45350,"close":46100,"volume":84991,"rsi_14":27.15,"sma_20":56800.0,"sma_60":59850.0,"sma_120":50545.83},{"date":"2026-06-09","open":46100,"high":47950,"low":44700,"close":47150,"volume":97541,"rsi_14":32.17,"sma_20":55957.5,"sma_60":59894.17,"sma_120":50610.0},{"date":"2026-06-10","open":46000,"high":50000,"low":46000,"close":47600,"volume":94441,"rsi_14":36.19,"sma_20":54987.5,"sma_60":59941.67,"sma_120":50681.25},{"date":"2026-06-11","open":47800,"high":52900,"low":47300,"close":52000,"volume":167351,"rsi_14":48.45,"sma_20":54502.5,"sma_60":60044.17,"sma_120":50790.42},{"date":"2026-06-12","open":55200,"high":55900,"low":53400,"close":54000,"volume":121636,"rsi_14":44.24,"sma_20":54102.5,"sma_60":60200.83,"sma_120":50905.83},{"date":"2026-06-15","open":57000,"high":57200,"low":54700,"close":55200,"volume":97533,"rsi_14":40.0,"sma_20":53702.5,"sma_60":60373.33,"sma_120":51023.33},{"date":"2026-06-16","open":54700,"high":57800,"low":53500,"close":54800,"volume":113655,"rsi_14":38.65,"sma_20":53447.5,"sma_60":60455.83,"sma_120":51145.83},{"date":"2026-06-17","open":56200,"high":56300,"low":53600,"close":54100,"volume":53924,"rsi_14":45.12,"sma_20":53282.5,"sma_60":60502.5,"sma_120":51272.92},{"date":"2026-06-18","open":53500,"high":53800,"low":51200,"close":52400,"volume":94645,"rsi_14":44.5,"sma_20":53152.5,"sma_60":60294.17,"sma_120":51379.58},{"date":"2026-06-19","open":51600,"high":52100,"low":47750,"close":49550,"volume":124562,"rsi_14":40.17,"sma_20":52985.0,"sma_60":60041.67,"sma_120":51470.0},{"date":"2026-06-22","open":49100,"high":50300,"low":48000,"close":48650,"volume":69640,"rsi_14":43.02,"sma_20":52562.5,"sma_60":59904.17,"sma_120":51550.0},{"date":"2026-06-23","open":46600,"high":46750,"low":42900,"close":43000,"volume":109765,"rsi_14":35.93,"sma_20":51702.5,"sma_60":59650.83,"sma_120":51582.08},{"date":"2026-06-24","open":43300,"high":45650,"low":42400,"close":44850,"volume":106835,"rsi_14":38.76,"sma_20":50920.0,"sma_60":59408.33,"sma_120":51631.67},{"date":"2026-06-25","open":45000,"high":46100,"low":43450,"close":43800,"volume":116176,"rsi_14":38.83,"sma_20":50300.0,"sma_60":59095.0,"sma_120":51675.42},{"date":"2026-06-26","open":43050,"high":43700,"low":40100,"close":41250,"volume":103954,"rsi_14":40.93,"sma_20":49622.5,"sma_60":58740.83,"sma_120":51705.42},{"date":"2026-06-29","open":41050,"high":45700,"low":40650,"close":45500,"volume":72329,"rsi_14":47.25,"sma_20":49182.5,"sma_60":58492.5,"sma_120":51771.67},{"date":"2026-06-30","open":45950,"high":45950,"low":43150,"close":43250,"volume":63604,"rsi_14":43.15,"sma_20":48755.0,"sma_60":58168.33,"sma_120":51818.33},{"date":"2026-07-01","open":45200,"high":45700,"low":43600,"close":45550,"volume":117893,"rsi_14":39.12,"sma_20":48502.5,"sma_60":57979.17,"sma_120":51893.75},{"date":"2026-07-02","open":45700,"high":47450,"low":43700,"close":45500,"volume":93552,"rsi_14":34.66,"sma_20":48217.5,"sma_60":57745.83,"sma_120":51969.17},{"date":"2026-07-03","open":45500,"high":47500,"low":44400,"close":46100,"volume":82688,"rsi_14":33.21,"sma_20":48017.5,"sma_60":57469.17,"sma_120":52050.0},{"date":"2026-07-06","open":46200,"high":47200,"low":44400,"close":45700,"volume":89118,"rsi_14":33.21,"sma_20":47997.5,"sma_60":57159.17,"sma_120":52136.67},{"date":"2026-07-07","open":45750,"high":46000,"low":43000,"close":45250,"volume":75685,"rsi_14":33.52,"sma_20":47902.5,"sma_60":56800.0,"sma_120":52225.42},{"date":"2026-07-08","open":45450,"high":46000,"low":42700,"close":44300,"volume":80710,"rsi_14":34.48,"sma_20":47737.5,"sma_60":56406.67,"sma_120":52304.17},{"date":"2026-07-09","open":45050,"high":45050,"low":41550,"close":42500,"volume":169685,"rsi_14":35.93,"sma_20":47262.5,"sma_60":56021.67,"sma_120":52365.83},{"date":"2026-07-10","open":43700,"high":46750,"low":43100,"close":45650,"volume":89333,"rsi_14":44.51,"sma_20":46845.0,"sma_60":55719.17,"sma_120":52450.42},{"date":"2026-07-13","open":45850,"high":48300,"low":44500,"close":45550,"volume":100156,"rsi_14":55.86,"sma_20":46362.5,"sma_60":55386.67,"sma_120":52529.17},{"date":"2026-07-14","open":46050,"high":46800,"low":44550,"close":45550,"volume":214988,"rsi_14":51.76,"sma_20":45900.0,"sma_60":55079.17,"sma_120":52602.92},{"date":"2026-07-15","open":46250,"high":48000,"low":45550,"close":47050,"volume":101550,"rsi_14":57.99,"sma_20":45547.5,"sma_60":54805.0,"sma_120":52691.25},{"date":"2026-07-16","open":47500,"high":47600,"low":44800,"close":46450,"volume":51979,"rsi_14":64.13,"sma_20":45250.0,"sma_60":54502.5,"sma_120":52768.33},{"date":"2026-07-20","open":46600,"high":46600,"low":43700,"close":44000,"volume":65437,"rsi_14":45.48,"sma_20":44972.5,"sma_60":54150.83,"sma_120":52826.25},{"date":"2026-07-21","open":43150,"high":46350,"low":42950,"close":46000,"volume":89376,"rsi_14":58.41,"sma_20":44840.0,"sma_60":53852.5,"sma_120":52907.92},{"date":"2026-07-22","open":46050,"high":47950,"low":46000,"close":46000,"volume":78347,"rsi_14":51.6,"sma_20":44990.0,"sma_60":53559.17,"sma_120":52987.92},{"date":"2026-07-23","open":47500,"high":51700,"low":47500,"close":50900,"volume":172517,"rsi_14":64.29,"sma_20":45292.5,"sma_60":53304.17,"sma_120":53090.42},{"date":"2026-07-24","open":49900,"high":51800,"low":49800,"close":50500,"volume":77580,"rsi_14":61.76,"sma_20":45627.5,"sma_60":53002.5,"sma_120":53183.33},{"date":"2026-07-27","open":49650,"high":50700,"low":48200,"close":48450,"volume":82462,"rsi_14":56.76,"sma_20":45987.5,"sma_60":52688.33,"sma_120":53252.92},{"date":"2026-07-28","open":47700,"high":47700,"low":44100,"close":44700,"volume":40863,"rsi_14":48.84,"sma_20":45947.5,"sma_60":52260.0,"sma_120":53282.08},{"date":"2026-07-29","open":45200,"high":45300,"low":39550,"close":41150,"volume":78363,"rsi_14":44.0,"sma_20":45842.5,"sma_60":51665.83,"sma_120":53277.5},{"date":"2026-07-30","open":39000,"high":43400,"low":39000,"close":41600,"volume":142310,"rsi_14":48.19,"sma_20":45645.0,"sma_60":51167.5,"sma_120":53278.33},{"date":"2026-07-31","open":42500,"high":43500,"low":41300,"close":42950,"volume":96764,"rsi_14":44.16,"sma_20":45517.5,"sma_60":50760.0,"sma_120":53300.83},{"date":"2026-08-03","open":43050,"high":48650,"low":42250,"close":45950,"volume":248841,"rsi_14":50.77,"sma_20":45510.0,"sma_60":50434.17,"sma_120":53325.42},{"date":"2026-08-04","open":45700,"high":52300,"low":45500,"close":51900,"volume":264729,"rsi_14":59.94,"sma_20":45820.0,"sma_60":50205.83,"sma_120":53387.5},{"date":"2026-08-05","open":51000,"high":52600,"low":50700,"close":51200,"volume":104450,"rsi_14":56.66,"sma_20":46117.5,"sma_60":49992.5,"sma_120":53433.75},{"date":"2026-08-06","open":50800,"high":52500,"low":49400,"close":49700,"volume":61489,"rsi_14":55.07,"sma_20":46387.5,"sma_60":49704.17,"sma_120":53488.75},{"date":"2026-08-07","open":49900,"high":50900,"low":49000,"close":50900,"volume":63727,"rsi_14":61.2,"sma_20":46807.5,"sma_60":49524.17,"sma_120":53539.58},{"date":"2026-08-10","open":50500,"high":51800,"low":49350,"close":51700,"volume":55363,"rsi_14":59.63,"sma_20":47110.0,"sma_60":49352.5,"sma_120":53584.58},{"date":"2026-08-11","open":51700,"high":52200,"low":50200,"close":50600,"volume":49431,"rsi_14":57.49,"sma_20":47362.5,"sma_60":49142.5,"sma_120":53612.5},{"date":"2026-08-12","open":50700,"high":51500,"low":50000,"close":50100,"volume":50212,"rsi_14":48.48,"sma_20":47590.0,"sma_60":48979.17,"sma_120":53637.08},{"date":"2026-08-13","open":50400,"high":51400,"low":49950,"close":50900,"volume":139711,"rsi_14":50.75,"sma_20":47782.5,"sma_60":48870.83,"sma_120":53651.25},{"date":"2026-08-14","open":50800,"high":52200,"low":50800,"close":51900,"volume":57788,"rsi_14":56.73,"sma_20":48055.0,"sma_60":48819.17,"sma_120":53674.58},{"date":"2026-08-18","open":51900,"high":52800,"low":49950,"close":50700,"volume":79361,"rsi_14":62.99,"sma_20":48390.0,"sma_60":48782.5,"sma_120":53678.75},{"date":"2026-08-19","open":49300,"high":51100,"low":48400,"close":50100,"volume":39350,"rsi_14":72.21,"sma_20":48595.0,"sma_60":48665.83,"sma_120":53677.92},{"date":"2026-08-20","open":50200,"high":51600,"low":48600,"close":48950,"volume":45338,"rsi_14":67.63,"sma_20":48742.5,"sma_60":48478.33,"sma_120":53647.5},{"date":"2026-08-21","open":48450,"high":48550,"low":46050,"close":46700,"volume":46187,"rsi_14":58.62,"sma_20":48532.5,"sma_60":48248.33,"sma_120":53599.17},{"date":"2026-08-24","open":47050,"high":47800,"low":46050,"close":46900,"volume":30690,"rsi_14":52.51,"sma_20":48352.5,"sma_60":48093.33,"sma_120":53563.33},{"date":"2026-08-25","open":47350,"high":48900,"low":45800,"close":48150,"volume":40961,"rsi_14":36.84,"sma_20":48337.5,"sma_60":47982.5,"sma_120":53533.75},{"date":"2026-08-26","open":48500,"high":50100,"low":47600,"close":49650,"volume":40681,"rsi_14":44.85,"sma_20":48585.0,"sma_60":47905.0,"sma_120":53545.0},{"date":"2026-08-27","open":50000,"high":50600,"low":49000,"close":50000,"volume":36689,"rsi_14":51.08,"sma_20":49027.5,"sma_60":47875.0,"sma_120":53627.08},{"date":"2026-08-28","open":49200,"high":50000,"low":48100,"close":50000,"volume":59041,"rsi_14":46.46,"sma_20":49447.5,"sma_60":47865.0,"sma_120":53691.25},{"date":"2026-08-31","open":49700,"high":50400,"low":48600,"close":50400,"volume":29897,"rsi_14":44.72,"sma_20":49820.0,"sma_60":47851.67,"sma_120":53748.75},{"date":"2026-09-01","open":49900,"high":52500,"low":49150,"close":50600,"volume":76386,"rsi_14":50.0,"sma_20":50052.5,"sma_60":47860.0,"sma_120":53828.75},{"date":"2026-09-02","open":49600,"high":52000,"low":49000,"close":51200,"volume":88555,"rsi_14":54.78,"sma_20":50017.5,"sma_60":47945.0,"sma_120":53897.5},{"date":"2026-09-03","open":51200,"high":56100,"low":50800,"close":55000,"volume":214903,"rsi_14":64.14,"sma_20":50207.5,"sma_60":48075.83,"sma_120":53985.0},{"date":"2026-09-04","open":54400,"high":55400,"low":53300,"close":53600,"volume":57884,"rsi_14":55.7,"sma_20":50402.5,"sma_60":48175.83,"sma_120":54058.75},{"date":"2026-09-07","open":54100,"high":54300,"low":53400,"close":53800,"volume":45631,"rsi_14":61.15,"sma_20":50547.5,"sma_60":48205.83,"sma_120":54125.0},{"date":"2026-09-08","open":54200,"high":55600,"low":53500,"close":53900,"volume":71669,"rsi_14":64.18,"sma_20":50657.5,"sma_60":48204.17,"sma_120":54202.5},{"date":"2026-09-09","open":53800,"high":56600,"low":53800,"close":56000,"volume":88217,"rsi_14":74.56,"sma_20":50927.5,"sma_60":48217.5,"sma_120":54295.42},{"date":"2026-09-10","open":55600,"high":56400,"low":53300,"close":54800,"volume":85666,"rsi_14":80.45,"sma_20":51162.5,"sma_60":48217.5,"sma_120":54336.67},{"date":"2026-09-11","open":53800,"high":55700,"low":53300,"close":55000,"volume":34824,"rsi_14":80.45,"sma_20":51367.5,"sma_60":48232.5,"sma_120":54367.5},{"date":"2026-09-14","open":53700,"high":55000,"low":52100,"close":52700,"volume":55217,"rsi_14":65.85,"sma_20":51407.5,"sma_60":48237.5,"sma_120":54265.83},{"date":"2026-09-15","open":52700,"high":54000,"low":52200,"close":53200,"volume":45294,"rsi_14":63.3,"sma_20":51532.5,"sma_60":48298.33,"sma_120":54170.0},{"date":"2026-09-16","open":53000,"high":55600,"low":52500,"close":54900,"volume":91488,"rsi_14":66.67,"sma_20":51772.5,"sma_60":48402.5,"sma_120":54153.33},{"date":"2026-09-17","open":55100,"high":55900,"low":53700,"close":54800,"volume":47051,"rsi_14":66.22,"sma_20":52065.0,"sma_60":48599.17,"sma_120":54125.0},{"date":"2026-09-18","open":55300,"high":55300,"low":54000,"close":54900,"volume":63715,"rsi_14":65.52,"sma_20":52475.0,"sma_60":48766.67,"sma_120":54087.5},{"date":"2026-09-21","open":54500,"high":54600,"low":51400,"close":52400,"volume":51723,"rsi_14":55.36,"sma_20":52750.0,"sma_60":48910.0,"sma_120":54002.5},{"date":"2026-09-22","open":52700,"high":52900,"low":51000,"close":51700,"volume":30194,"rsi_14":51.48,"sma_20":52927.5,"sma_60":49084.17,"sma_120":53912.5},{"date":"2026-09-23","open":52100,"high":52600,"low":50300,"close":50800,"volume":31400,"rsi_14":35.0,"sma_20":52985.0,"sma_60":49172.5,"sma_120":53832.5},{"date":"2026-09-28","open":50600,"high":53000,"low":50500,"close":51900,"volume":39722,"rsi_14":43.8,"sma_20":53080.0,"sma_60":49316.67,"sma_120":53742.5},{"date":"2026-09-29","open":52400,"high":52500,"low":49600,"close":50500,"volume":62953,"rsi_14":38.93,"sma_20":53105.0,"sma_60":49399.17,"sma_120":53689.17},{"date":"2026-09-30","open":51100,"high":51500,"low":49200,"close":49650,"volume":50793,"rsi_14":36.42,"sma_20":53067.5,"sma_60":49468.33,"sma_120":53607.08},{"date":"2026-10-01","open":50100,"high":50100,"low":48550,"close":48700,"volume":35910,"rsi_14":24.83,"sma_20":52972.5,"sma_60":49511.67,"sma_120":53490.42},{"date":"2026-10-02","open":48600,"high":48900,"low":47700,"close":48700,"volume":29732,"rsi_14":27.07,"sma_20":52847.5,"sma_60":49561.67,"sma_120":53360.42},{"date":"2026-10-06","open":49450,"high":50100,"low":49200,"close":49750,"volume":26274,"rsi_14":31.45,"sma_20":52585.0,"sma_60":49636.67,"sma_120":53218.33},{"date":"2026-10-07","open":49450,"high":49900,"low":48050,"close":48750,"volume":36088,"rsi_14":34.63,"sma_20":52342.5,"sma_60":49710.83,"sma_120":53058.75},{"date":"2026-10-08","open":49050,"high":49500,"low":48050,"close":48200,"volume":39924,"rsi_14":30.62,"sma_20":52062.5,"sma_60":49805.83,"sma_120":52913.75},{"date":"2026-10-12","open":48100,"high":48900,"low":46100,"close":47000,"volume":45711,"rsi_14":18.15,"sma_20":51717.5,"sma_60":49828.33,"sma_120":52773.75},{"date":"2026-10-13","open":47350,"high":47350,"low":44550,"close":45550,"volume":45374,"rsi_14":16.36,"sma_20":51195.0,"sma_60":49828.33,"sma_120":52607.5},{"date":"2026-10-14","open":46000,"high":47400,"low":45700,"close":46500,"volume":34431,"rsi_14":21.23,"sma_20":50780.0,"sma_60":49844.17,"sma_120":52461.67},{"date":"2026-10-15","open":45600,"high":45600,"low":42600,"close":43950,"volume":74917,"rsi_14":21.16,"sma_20":50227.5,"sma_60":49792.5,"sma_120":52298.75},{"date":"2026-10-16","open":44200,"high":45850,"low":44100,"close":44250,"volume":45046,"rsi_14":23.86,"sma_20":49805.0,"sma_60":49755.83,"sma_120":52129.17},{"date":"2026-10-19","open":44400,"high":45250,"low":43500,"close":44800,"volume":34973,"rsi_14":28.42,"sma_20":49385.0,"sma_60":49769.17,"sma_120":51960.0},{"date":"2026-10-20","open":44150,"high":44800,"low":42950,"close":43400,"volume":51119,"rsi_14":20.07,"sma_20":48810.0,"sma_60":49725.83,"sma_120":51789.17},{"date":"2026-10-21","open":44100,"high":44300,"low":43100,"close":43450,"volume":32438,"rsi_14":22.57,"sma_20":48242.5,"sma_60":49683.33,"sma_120":51621.25},{"date":"2026-10-22","open":42850,"high":44100,"low":42150,"close":42400,"volume":26563,"rsi_14":22.22,"sma_20":47617.5,"sma_60":49541.67,"sma_120":51422.92},{"date":"2026-10-23","open":42095,"high":42100,"low":40521,"close":42100,"volume":65871}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2004.1299999999999,"pbr":0.17,"per":21.01,"roa":1.19,"roe":2.91,"grade":"C","comment":"PER 21.21배, ROE 2.91%","revenue":5569062209515.0,"analysis":"PER 21.2배입니다. ROE 2.9%입니다. 시가총액 8906.48억. 매출 5.57조, 영업이익 4905.26억.","eps_basis":"TTM","debt_ratio":1.443925859852032,"market_cap":882265787200,"net_income":172318812545.0,"total_debt":7587684850064.0,"ttm_window":"2025Q3~2026Q2","gross_margin":30.1,"total_assets":12842584053020.0,"total_equity":5254899202956.0,"profit_margin":3.09,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":490526062681.0,"operating_margin":8.81,"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":42100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":80873.0},{"date":"2016-10-25","close":80693.0},{"date":"2016-10-26","close":77349.0},{"date":"2016-10-27","close":76355.0},{"date":"2016-10-28","close":75452.0},{"date":"2016-10-31","close":73825.0},{"date":"2016-11-01","close":75723.0},{"date":"2016-11-02","close":74367.0},{"date":"2016-11-03","close":75994.0},{"date":"2016-11-04","close":74910.0},{"date":"2016-11-07","close":75452.0},{"date":"2016-11-08","close":77169.0},{"date":"2016-11-09","close":72289.0},{"date":"2016-11-10","close":74548.0},{"date":"2016-11-11","close":74458.0},{"date":"2016-11-14","close":73012.0},{"date":"2016-11-15","close":73916.0},{"date":"2016-11-16","close":73554.0},{"date":"2016-11-17","close":73554.0},{"date":"2016-11-18","close":72108.0},{"date":"2016-11-21","close":71024.0},{"date":"2016-11-22","close":71566.0},{"date":"2016-11-23","close":72922.0},{"date":"2016-11-24","close":70934.0},{"date":"2016-11-25","close":69759.0},{"date":"2016-11-28","close":69759.0},{"date":"2016-11-29","close":69669.0},{"date":"2016-11-30","close":69036.0},{"date":"2016-12-01","close":71205.0},{"date":"2016-12-02","close":71657.0},{"date":"2016-12-05","close":72470.0},{"date":"2016-12-06","close":74006.0},{"date":"2016-12-07","close":73102.0},{"date":"2016-12-08","close":75271.0},{"date":"2016-12-09","close":75090.0},{"date":"2016-12-12","close":76265.0},{"date":"2016-12-13","close":77078.0},{"date":"2016-12-14","close":75904.0},{"date":"2016-12-15","close":75813.0},{"date":"2016-12-16","close":74729.0},{"date":"2016-12-19","close":74277.0},{"date":"2016-12-20","close":75542.0},{"date":"2016-12-21","close":75361.0},{"date":"2016-12-22","close":75452.0},{"date":"2016-12-23","close":74819.0},{"date":"2016-12-26","close":75361.0},{"date":"2016-12-27","close":75633.0},{"date":"2016-12-28","close":74729.0},{"date":"2016-12-29","close":78705.0},{"date":"2017-01-02","close":79699.0},{"date":"2017-01-03","close":80060.0},{"date":"2017-01-04","close":78524.0},{"date":"2017-01-05","close":78976.0},{"date":"2017-01-06","close":78886.0},{"date":"2017-01-09","close":77169.0},{"date":"2017-01-10","close":76536.0},{"date":"2017-01-11","close":76536.0},{"date":"2017-01-12","close":79428.0},{"date":"2017-01-13","close":79518.0},{"date":"2017-01-16","close":78614.0},{"date":"2017-01-17","close":79518.0},{"date":"2017-01-18","close":78524.0},{"date":"2017-01-19","close":76175.0},{"date":"2017-01-20","close":75723.0},{"date":"2017-01-23","close":75723.0},{"date":"2017-01-24","close":76536.0},{"date":"2017-01-25","close":74187.0},{"date":"2017-01-26","close":75813.0},{"date":"2017-01-31","close":75813.0},{"date":"2017-02-01","close":77530.0},{"date":"2017-02-02","close":75904.0},{"date":"2017-02-03","close":74367.0},{"date":"2017-02-06","close":72922.0},{"date":"2017-02-07","close":73373.0},{"date":"2017-02-08","close":73102.0},{"date":"2017-02-09","close":73193.0},{"date":"2017-02-10","close":75904.0},{"date":"2017-02-13","close":75542.0},{"date":"2017-02-14","close":75361.0},{"date":"2017-02-15","close":74458.0},{"date":"2017-02-16","close":74277.0},{"date":"2017-02-17","close":73825.0},{"date":"2017-02-20","close":73464.0},{"date":"2017-02-21","close":75090.0},{"date":"2017-02-22","close":74187.0},{"date":"2017-02-23","close":74548.0},{"date":"2017-02-24","close":73825.0},{"date":"2017-02-27","close":75723.0},{"date":"2017-02-28","close":75542.0},{"date":"2017-03-02","close":75090.0},{"date":"2017-03-03","close":74910.0},{"date":"2017-03-06","close":73464.0},{"date":"2017-03-07","close":75633.0},{"date":"2017-03-08","close":77620.0},{"date":"2017-03-09","close":76536.0},{"date":"2017-03-10","close":76898.0},{"date":"2017-03-13","close":78795.0},{"date":"2017-03-14","close":76898.0},{"date":"2017-03-15","close":76265.0},{"date":"2017-03-16","close":77440.0},{"date":"2017-03-17","close":75994.0},{"date":"2017-03-20","close":74367.0},{"date":"2017-03-21","close":74187.0},{"date":"2017-03-22","close":73645.0},{"date":"2017-03-23","close":74367.0},{"date":"2017-03-24","close":74367.0},{"date":"2017-03-27","close":73193.0},{"date":"2017-03-28","close":73735.0},{"date":"2017-03-29","close":73554.0},{"date":"2017-03-30","close":72289.0},{"date":"2017-03-31","close":73102.0},{"date":"2017-04-03","close":73283.0},{"date":"2017-04-04","close":72560.0},{"date":"2017-04-05","close":74006.0},{"date":"2017-04-06","close":73012.0},{"date":"2017-04-07","close":72470.0},{"date":"2017-04-10","close":72108.0},{"date":"2017-04-11","close":72380.0},{"date":"2017-04-12","close":72651.0},{"date":"2017-04-13","close":72651.0},{"date":"2017-04-14","close":71928.0},{"date":"2017-04-17","close":72651.0},{"date":"2017-04-18","close":72651.0},{"date":"2017-04-19","close":71386.0},{"date":"2017-04-20","close":71476.0},{"date":"2017-04-21","close":71747.0},{"date":"2017-04-24","close":72199.0},{"date":"2017-04-25","close":72741.0},{"date":"2017-04-26","close":73464.0},{"date":"2017-04-27","close":73193.0},{"date":"2017-04-28","close":72560.0},{"date":"2017-05-02","close":74006.0},{"date":"2017-05-04","close":73735.0},{"date":"2017-05-08","close":73012.0},{"date":"2017-05-10","close":72831.0},{"date":"2017-05-11","close":73102.0},{"date":"2017-05-12","close":73102.0},{"date":"2017-05-15","close":73193.0},{"date":"2017-05-16","close":73102.0},{"date":"2017-05-17","close":72560.0},{"date":"2017-05-18","close":72199.0},{"date":"2017-05-19","close":74639.0},{"date":"2017-05-22","close":76988.0},{"date":"2017-05-23","close":77440.0},{"date":"2017-05-24","close":76807.0},{"date":"2017-05-25","close":80783.0},{"date":"2017-05-26","close":81235.0},{"date":"2017-05-29","close":81777.0},{"date":"2017-05-30","close":81145.0},{"date":"2017-05-31","close":83494.0},{"date":"2017-06-01","close":83584.0},{"date":"2017-06-02","close":83404.0},{"date":"2017-06-05","close":82229.0},{"date":"2017-06-07","close":82139.0},{"date":"2017-06-08","close":80783.0},{"date":"2017-06-09","close":80422.0},{"date":"2017-06-12","close":80512.0},{"date":"2017-06-13","close":81687.0},{"date":"2017-06-14","close":81506.0},{"date":"2017-06-15","close":80602.0},{"date":"2017-06-16","close":79428.0},{"date":"2017-06-19","close":79518.0},{"date":"2017-06-20","close":76627.0},{"date":"2017-06-21","close":77620.0},{"date":"2017-06-22","close":75994.0},{"date":"2017-06-23","close":78343.0},{"date":"2017-06-26","close":77801.0},{"date":"2017-06-27","close":76355.0},{"date":"2017-06-28","close":77078.0},{"date":"2017-06-29","close":79337.0},{"date":"2017-06-30","close":80422.0},{"date":"2017-07-03","close":80783.0},{"date":"2017-07-04","close":80964.0},{"date":"2017-07-05","close":81596.0},{"date":"2017-07-06","close":80512.0},{"date":"2017-07-07","close":80873.0},{"date":"2017-07-10","close":80512.0},{"date":"2017-07-11","close":81867.0},{"date":"2017-07-12","close":80060.0},{"date":"2017-07-13","close":81416.0},{"date":"2017-07-14","close":82410.0},{"date":"2017-07-17","close":82952.0},{"date":"2017-07-18","close":81596.0},{"date":"2017-07-19","close":82319.0},{"date":"2017-07-20","close":83494.0},{"date":"2017-07-21","close":84488.0},{"date":"2017-07-24","close":84398.0},{"date":"2017-07-25","close":83494.0},{"date":"2017-07-26","close":83584.0},{"date":"2017-07-27","close":83133.0},{"date":"2017-07-28","close":83765.0},{"date":"2017-07-31","close":82861.0},{"date":"2017-08-01","close":82048.0},{"date":"2017-08-02","close":81958.0},{"date":"2017-08-03","close":79337.0},{"date":"2017-08-04","close":80422.0},{"date":"2017-08-07","close":80512.0},{"date":"2017-08-08","close":79789.0},{"date":"2017-08-09","close":78705.0},{"date":"2017-08-10","close":78524.0},{"date":"2017-08-11","close":79066.0},{"date":"2017-08-14","close":78886.0},{"date":"2017-08-16","close":78343.0},{"date":"2017-08-17","close":77892.0},{"date":"2017-08-18","close":78524.0},{"date":"2017-08-21","close":78614.0},{"date":"2017-08-22","close":77801.0},{"date":"2017-08-23","close":77349.0},{"date":"2017-08-24","close":77078.0},{"date":"2017-08-25","close":77982.0},{"date":"2017-08-28","close":78434.0},{"date":"2017-08-29","close":77892.0},{"date":"2017-08-30","close":76807.0},{"date":"2017-08-31","close":75723.0},{"date":"2017-09-01","close":77169.0},{"date":"2017-09-04","close":77530.0},{"date":"2017-09-05","close":77349.0},{"date":"2017-09-06","close":75904.0},{"date":"2017-09-07","close":74819.0},{"date":"2017-09-08","close":75181.0},{"date":"2017-09-11","close":74458.0},{"date":"2017-09-12","close":74187.0},{"date":"2017-09-13","close":73373.0},{"date":"2017-09-14","close":72380.0},{"date":"2017-09-15","close":73554.0},{"date":"2017-09-18","close":73012.0},{"date":"2017-09-19","close":74819.0},{"date":"2017-09-20","close":73554.0},{"date":"2017-09-21","close":73373.0},{"date":"2017-09-22","close":72199.0},{"date":"2017-09-25","close":70392.0},{"date":"2017-09-26","close":71566.0},{"date":"2017-09-27","close":71295.0},{"date":"2017-09-28","close":72199.0},{"date":"2017-09-29","close":72380.0},{"date":"2017-10-10","close":71747.0},{"date":"2017-10-11","close":71747.0},{"date":"2017-10-12","close":73373.0},{"date":"2017-10-13","close":73102.0},{"date":"2017-10-16","close":73283.0},{"date":"2017-10-17","close":73012.0},{"date":"2017-10-18","close":74367.0},{"date":"2017-10-19","close":74367.0},{"date":"2017-10-20","close":77259.0},{"date":"2017-10-23","close":75452.0},{"date":"2017-10-24","close":77982.0},{"date":"2017-10-25","close":76898.0},{"date":"2017-10-26","close":76627.0},{"date":"2017-10-27","close":77078.0},{"date":"2017-10-30","close":75271.0},{"date":"2017-10-31","close":75361.0},{"date":"2017-11-01","close":75452.0},{"date":"2017-11-02","close":78614.0},{"date":"2017-11-03","close":80873.0},{"date":"2017-11-06","close":80151.0},{"date":"2017-11-07","close":83133.0},{"date":"2017-11-08","close":83584.0},{"date":"2017-11-09","close":80602.0},{"date":"2017-11-10","close":80241.0},{"date":"2017-11-13","close":77620.0},{"date":"2017-11-14","close":77620.0},{"date":"2017-11-15","close":73645.0},{"date":"2017-11-16","close":74729.0},{"date":"2017-11-17","close":74639.0},{"date":"2017-11-20","close":74458.0},{"date":"2017-11-21","close":73283.0},{"date":"2017-11-22","close":73645.0},{"date":"2017-11-23","close":73735.0},{"date":"2017-11-24","close":73283.0},{"date":"2017-11-27","close":73825.0},{"date":"2017-11-28","close":75271.0},{"date":"2017-11-29","close":74910.0},{"date":"2017-11-30","close":74729.0},{"date":"2017-12-01","close":74819.0},{"date":"2017-12-04","close":76355.0},{"date":"2017-12-05","close":77982.0},{"date":"2017-12-06","close":75994.0},{"date":"2017-12-07","close":74639.0},{"date":"2017-12-08","close":73916.0},{"date":"2017-12-11","close":73554.0},{"date":"2017-12-12","close":73283.0},{"date":"2017-12-13","close":75271.0},{"date":"2017-12-14","close":75000.0},{"date":"2017-12-15","close":75361.0},{"date":"2017-12-18","close":74910.0},{"date":"2017-12-19","close":75271.0},{"date":"2017-12-20","close":74277.0},{"date":"2017-12-21","close":73645.0},{"date":"2017-12-22","close":73283.0},{"date":"2017-12-26","close":73554.0},{"date":"2017-12-27","close":72651.0},{"date":"2017-12-28","close":74458.0},{"date":"2018-01-02","close":73916.0},{"date":"2018-01-03","close":73735.0},{"date":"2018-01-04","close":76536.0},{"date":"2018-01-05","close":76084.0},{"date":"2018-01-08","close":76807.0},{"date":"2018-01-09","close":77530.0},{"date":"2018-01-10","close":78795.0},{"date":"2018-01-11","close":77892.0},{"date":"2018-01-12","close":77169.0},{"date":"2018-01-15","close":77892.0},{"date":"2018-01-16","close":75904.0},{"date":"2018-01-17","close":76265.0},{"date":"2018-01-18","close":75904.0},{"date":"2018-01-19","close":77349.0},{"date":"2018-01-22","close":77892.0},{"date":"2018-01-23","close":78614.0},{"date":"2018-01-24","close":78614.0},{"date":"2018-01-25","close":80783.0},{"date":"2018-01-26","close":73373.0},{"date":"2018-01-29","close":73554.0},{"date":"2018-01-30","close":74458.0},{"date":"2018-01-31","close":73464.0},{"date":"2018-02-01","close":73735.0},{"date":"2018-02-02","close":72922.0},{"date":"2018-02-05","close":71024.0},{"date":"2018-02-06","close":69488.0},{"date":"2018-02-07","close":68675.0},{"date":"2018-02-08","close":66687.0},{"date":"2018-02-09","close":66777.0},{"date":"2018-02-12","close":65964.0},{"date":"2018-02-13","close":65964.0},{"date":"2018-02-14","close":66596.0},{"date":"2018-02-19","close":68223.0},{"date":"2018-02-20","close":67500.0},{"date":"2018-02-21","close":67319.0},{"date":"2018-02-22","close":66325.0},{"date":"2018-02-23","close":67139.0},{"date":"2018-02-26","close":68223.0},{"date":"2018-02-27","close":67410.0},{"date":"2018-02-28","close":67048.0},{"date":"2018-03-02","close":65060.0},{"date":"2018-03-05","close":64428.0},{"date":"2018-03-06","close":65422.0},{"date":"2018-03-07","close":63434.0},{"date":"2018-03-08","close":64066.0},{"date":"2018-03-09","close":67139.0},{"date":"2018-03-12","close":67319.0},{"date":"2018-03-13","close":65602.0},{"date":"2018-03-14","close":65060.0},{"date":"2018-03-15","close":65964.0},{"date":"2018-03-16","close":66145.0},{"date":"2018-03-19","close":66145.0},{"date":"2018-03-20","close":66958.0},{"date":"2018-03-21","close":66777.0},{"date":"2018-03-22","close":65693.0},{"date":"2018-03-23","close":63976.0},{"date":"2018-03-26","close":64608.0},{"date":"2018-03-27","close":66958.0},{"date":"2018-03-28","close":67590.0},{"date":"2018-03-29","close":66506.0},{"date":"2018-03-30","close":67229.0},{"date":"2018-04-02","close":66235.0},{"date":"2018-04-03","close":67048.0},{"date":"2018-04-04","close":66416.0},{"date":"2018-04-05","close":66958.0},{"date":"2018-04-06","close":67319.0},{"date":"2018-04-09","close":69849.0},{"date":"2018-04-10","close":68584.0},{"date":"2018-04-11","close":68675.0},{"date":"2018-04-12","close":72289.0},{"date":"2018-04-13","close":72470.0},{"date":"2018-04-16","close":70843.0},{"date":"2018-04-17","close":70753.0},{"date":"2018-04-18","close":73825.0},{"date":"2018-04-19","close":74729.0},{"date":"2018-04-20","close":74819.0},{"date":"2018-04-23","close":75452.0},{"date":"2018-04-24","close":76355.0},{"date":"2018-04-25","close":75813.0},{"date":"2018-04-26","close":77259.0},{"date":"2018-04-27","close":74819.0},{"date":"2018-04-30","close":77711.0},{"date":"2018-05-02","close":77620.0},{"date":"2018-05-03","close":76988.0},{"date":"2018-05-04","close":79699.0},{"date":"2018-05-08","close":75813.0},{"date":"2018-05-09","close":74367.0},{"date":"2018-05-10","close":75090.0},{"date":"2018-05-11","close":75000.0},{"date":"2018-05-14","close":78795.0},{"date":"2018-05-15","close":79066.0},{"date":"2018-05-16","close":75000.0},{"date":"2018-05-17","close":75904.0},{"date":"2018-05-18","close":79428.0},{"date":"2018-05-21","close":78163.0},{"date":"2018-05-23","close":77982.0},{"date":"2018-05-24","close":77169.0},{"date":"2018-05-25","close":74910.0},{"date":"2018-05-28","close":81054.0},{"date":"2018-05-29","close":77530.0},{"date":"2018-05-30","close":76084.0},{"date":"2018-05-31","close":75904.0},{"date":"2018-06-01","close":76084.0},{"date":"2018-06-04","close":74548.0},{"date":"2018-06-05","close":77349.0},{"date":"2018-06-07","close":76807.0},{"date":"2018-06-08","close":76536.0},{"date":"2018-06-11","close":77711.0},{"date":"2018-06-12","close":76084.0},{"date":"2018-06-14","close":72380.0},{"date":"2018-06-15","close":72922.0},{"date":"2018-06-18","close":72831.0},{"date":"2018-06-19","close":70301.0},{"date":"2018-06-20","close":72199.0},{"date":"2018-06-21","close":71657.0},{"date":"2018-06-22","close":72289.0},{"date":"2018-06-25","close":73193.0},{"date":"2018-06-26","close":72922.0},{"date":"2018-06-27","close":68675.0},{"date":"2018-06-28","close":68765.0},{"date":"2018-06-29","close":69127.0},{"date":"2018-07-02","close":66596.0},{"date":"2018-07-03","close":67139.0},{"date":"2018-07-04","close":66687.0},{"date":"2018-07-05","close":65783.0},{"date":"2018-07-06","close":67771.0},{"date":"2018-07-09","close":67952.0},{"date":"2018-07-10","close":67771.0},{"date":"2018-07-11","close":68223.0},{"date":"2018-07-12","close":66867.0},{"date":"2018-07-13","close":68042.0},{"date":"2018-07-16","close":67139.0},{"date":"2018-07-17","close":67952.0},{"date":"2018-07-18","close":66416.0},{"date":"2018-07-19","close":65964.0},{"date":"2018-07-20","close":65964.0},{"date":"2018-07-23","close":66777.0},{"date":"2018-07-24","close":68494.0},{"date":"2018-07-25","close":68404.0},{"date":"2018-07-26","close":69036.0},{"date":"2018-07-27","close":68765.0},{"date":"2018-07-30","close":69849.0},{"date":"2018-07-31","close":70843.0},{"date":"2018-08-01","close":71386.0},{"date":"2018-08-02","close":71566.0},{"date":"2018-08-03","close":71837.0},{"date":"2018-08-06","close":71476.0},{"date":"2018-08-07","close":72108.0},{"date":"2018-08-08","close":69578.0},{"date":"2018-08-09","close":70030.0},{"date":"2018-08-10","close":71386.0},{"date":"2018-08-13","close":70482.0},{"date":"2018-08-14","close":71114.0},{"date":"2018-08-16","close":71295.0},{"date":"2018-08-17","close":70753.0},{"date":"2018-08-20","close":71747.0},{"date":"2018-08-21","close":72018.0},{"date":"2018-08-22","close":72199.0},{"date":"2018-08-23","close":72018.0},{"date":"2018-08-24","close":72651.0},{"date":"2018-08-27","close":71747.0},{"date":"2018-08-28","close":74096.0},{"date":"2018-08-29","close":74277.0},{"date":"2018-08-30","close":74367.0},{"date":"2018-08-31","close":74006.0},{"date":"2018-09-03","close":74006.0},{"date":"2018-09-04","close":74277.0},{"date":"2018-09-05","close":73012.0},{"date":"2018-09-06","close":73825.0},{"date":"2018-09-07","close":74367.0},{"date":"2018-09-10","close":75904.0},{"date":"2018-09-11","close":76627.0},{"date":"2018-09-12","close":76536.0},{"date":"2018-09-13","close":75361.0},{"date":"2018-09-14","close":76084.0},{"date":"2018-09-17","close":75542.0},{"date":"2018-09-18","close":75452.0},{"date":"2018-09-19","close":74096.0},{"date":"2018-09-20","close":73825.0},{"date":"2018-09-21","close":74096.0},{"date":"2018-09-27","close":75000.0},{"date":"2018-09-28","close":74639.0},{"date":"2018-10-01","close":74819.0},{"date":"2018-10-02","close":77440.0},{"date":"2018-10-04","close":78614.0},{"date":"2018-10-05","close":79337.0},{"date":"2018-10-08","close":78976.0},{"date":"2018-10-10","close":76355.0},{"date":"2018-10-11","close":71928.0},{"date":"2018-10-12","close":73916.0},{"date":"2018-10-15","close":73735.0},{"date":"2018-10-16","close":74548.0},{"date":"2018-10-17","close":74910.0},{"date":"2018-10-18","close":74910.0},{"date":"2018-10-19","close":74910.0},{"date":"2018-10-22","close":76084.0},{"date":"2018-10-23","close":74277.0},{"date":"2018-10-24","close":74187.0},{"date":"2018-10-25","close":72380.0},{"date":"2018-10-26","close":70120.0},{"date":"2018-10-29","close":67681.0},{"date":"2018-10-30","close":67861.0},{"date":"2018-10-31","close":68675.0},{"date":"2018-11-01","close":67771.0},{"date":"2018-11-02","close":71205.0},{"date":"2018-11-05","close":69940.0},{"date":"2018-11-06","close":71114.0},{"date":"2018-11-07","close":70572.0},{"date":"2018-11-08","close":69759.0},{"date":"2018-11-09","close":70934.0},{"date":"2018-11-12","close":73102.0},{"date":"2018-11-13","close":73645.0},{"date":"2018-11-14","close":73012.0},{"date":"2018-11-15","close":75904.0},{"date":"2018-11-16","close":77892.0},{"date":"2018-11-19","close":79608.0},{"date":"2018-11-20","close":79880.0},{"date":"2018-11-21","close":79518.0},{"date":"2018-11-22","close":78705.0},{"date":"2018-11-23","close":79428.0},{"date":"2018-11-26","close":81054.0},{"date":"2018-11-27","close":81687.0},{"date":"2018-11-28","close":85392.0},{"date":"2018-11-29","close":85934.0},{"date":"2018-11-30","close":85663.0},{"date":"2018-12-03","close":86205.0},{"date":"2018-12-04","close":86114.0},{"date":"2018-12-05","close":86928.0},{"date":"2018-12-06","close":86928.0},{"date":"2018-12-07","close":87741.0},{"date":"2018-12-10","close":87651.0},{"date":"2018-12-11","close":86476.0},{"date":"2018-12-12","close":89910.0},{"date":"2018-12-13","close":93976.0},{"date":"2018-12-14","close":93524.0},{"date":"2018-12-17","close":94428.0},{"date":"2018-12-18","close":94428.0},{"date":"2018-12-19","close":93072.0},{"date":"2018-12-20","close":95331.0},{"date":"2018-12-21","close":93524.0},{"date":"2018-12-24","close":91265.0},{"date":"2018-12-26","close":90813.0},{"date":"2018-12-27","close":93072.0},{"date":"2018-12-28","close":92620.0},{"date":"2019-01-02","close":87108.0},{"date":"2019-01-03","close":88012.0},{"date":"2019-01-04","close":88464.0},{"date":"2019-01-07","close":88373.0},{"date":"2019-01-08","close":87831.0},{"date":"2019-01-09","close":90361.0},{"date":"2019-01-10","close":87470.0},{"date":"2019-01-11","close":88464.0},{"date":"2019-01-14","close":86657.0},{"date":"2019-01-15","close":87831.0},{"date":"2019-01-16","close":89910.0},{"date":"2019-01-17","close":90813.0},{"date":"2019-01-18","close":91265.0},{"date":"2019-01-21","close":89367.0},{"date":"2019-01-22","close":90181.0},{"date":"2019-01-23","close":90813.0},{"date":"2019-01-24","close":94880.0},{"date":"2019-01-25","close":93976.0},{"date":"2019-01-28","close":93524.0},{"date":"2019-01-29","close":92169.0},{"date":"2019-01-30","close":96235.0},{"date":"2019-01-31","close":96235.0},{"date":"2019-02-01","close":92620.0},{"date":"2019-02-07","close":92169.0},{"date":"2019-02-08","close":90361.0},{"date":"2019-02-11","close":89006.0},{"date":"2019-02-12","close":89639.0},{"date":"2019-02-13","close":89729.0},{"date":"2019-02-14","close":89096.0},{"date":"2019-02-15","close":89639.0},{"date":"2019-02-18","close":88554.0},{"date":"2019-02-19","close":87922.0},{"date":"2019-02-20","close":88102.0},{"date":"2019-02-21","close":87831.0},{"date":"2019-02-22","close":88102.0},{"date":"2019-02-25","close":87651.0},{"date":"2019-02-26","close":87380.0},{"date":"2019-02-27","close":84488.0},{"date":"2019-02-28","close":84578.0},{"date":"2019-03-04","close":84127.0},{"date":"2019-03-05","close":84669.0},{"date":"2019-03-06","close":85934.0},{"date":"2019-03-07","close":85030.0},{"date":"2019-03-08","close":82861.0},{"date":"2019-03-11","close":85120.0},{"date":"2019-03-12","close":83313.0},{"date":"2019-03-13","close":83494.0},{"date":"2019-03-14","close":83404.0},{"date":"2019-03-15","close":85211.0},{"date":"2019-03-18","close":85753.0},{"date":"2019-03-19","close":86024.0},{"date":"2019-03-20","close":86566.0},{"date":"2019-03-21","close":84488.0},{"date":"2019-03-22","close":85211.0},{"date":"2019-03-25","close":83584.0},{"date":"2019-03-26","close":84127.0},{"date":"2019-03-27","close":85572.0},{"date":"2019-03-28","close":84127.0},{"date":"2019-03-29","close":87108.0},{"date":"2019-04-01","close":88735.0},{"date":"2019-04-02","close":87380.0},{"date":"2019-04-03","close":87831.0},{"date":"2019-04-04","close":88464.0},{"date":"2019-04-05","close":90000.0},{"date":"2019-04-08","close":89187.0},{"date":"2019-04-09","close":88464.0},{"date":"2019-04-10","close":87560.0},{"date":"2019-04-11","close":87831.0},{"date":"2019-04-12","close":87651.0},{"date":"2019-04-15","close":87470.0},{"date":"2019-04-16","close":88193.0},{"date":"2019-04-17","close":88102.0},{"date":"2019-04-18","close":84669.0},{"date":"2019-04-19","close":84488.0},{"date":"2019-04-22","close":84398.0},{"date":"2019-04-23","close":84940.0},{"date":"2019-04-24","close":84036.0},{"date":"2019-04-25","close":84488.0},{"date":"2019-04-26","close":85301.0},{"date":"2019-04-29","close":87651.0},{"date":"2019-04-30","close":87470.0},{"date":"2019-05-02","close":87470.0},{"date":"2019-05-03","close":89187.0},{"date":"2019-05-07","close":90000.0},{"date":"2019-05-08","close":90000.0},{"date":"2019-05-09","close":87018.0},{"date":"2019-05-10","close":87108.0},{"date":"2019-05-13","close":85482.0},{"date":"2019-05-14","close":86566.0},{"date":"2019-05-15","close":92169.0},{"date":"2019-05-16","close":91717.0},{"date":"2019-05-17","close":93072.0},{"date":"2019-05-20","close":92620.0},{"date":"2019-05-21","close":93072.0},{"date":"2019-05-22","close":93976.0},{"date":"2019-05-23","close":93976.0},{"date":"2019-05-24","close":93072.0},{"date":"2019-05-27","close":93072.0},{"date":"2019-05-28","close":93072.0},{"date":"2019-05-29","close":92169.0},{"date":"2019-05-30","close":94880.0},{"date":"2019-05-31","close":93524.0},{"date":"2019-06-03","close":97590.0},{"date":"2019-06-04","close":102108.0},{"date":"2019-06-05","close":104819.0},{"date":"2019-06-07","close":106175.0},{"date":"2019-06-10","close":106627.0},{"date":"2019-06-11","close":107078.0},{"date":"2019-06-12","close":106175.0},{"date":"2019-06-13","close":108434.0},{"date":"2019-06-14","close":107530.0},{"date":"2019-06-17","close":107078.0},{"date":"2019-06-18","close":106627.0},{"date":"2019-06-19","close":109789.0},{"date":"2019-06-20","close":106627.0},{"date":"2019-06-21","close":105723.0},{"date":"2019-06-24","close":106175.0},{"date":"2019-06-25","close":106175.0},{"date":"2019-06-26","close":105271.0},{"date":"2019-06-27","close":106627.0},{"date":"2019-06-28","close":103916.0},{"date":"2019-07-01","close":103012.0},{"date":"2019-07-02","close":103464.0},{"date":"2019-07-03","close":101205.0},{"date":"2019-07-04","close":104367.0},{"date":"2019-07-05","close":102560.0},{"date":"2019-07-08","close":100753.0},{"date":"2019-07-09","close":98494.0},{"date":"2019-07-10","close":98042.0},{"date":"2019-07-11","close":99398.0},{"date":"2019-07-12","close":97139.0},{"date":"2019-07-15","close":96235.0},{"date":"2019-07-16","close":98494.0},{"date":"2019-07-17","close":94880.0},{"date":"2019-07-18","close":92169.0},{"date":"2019-07-19","close":95783.0},{"date":"2019-07-22","close":95331.0},{"date":"2019-07-23","close":97139.0},{"date":"2019-07-24","close":95783.0},{"date":"2019-07-25","close":96687.0},{"date":"2019-07-26","close":95783.0},{"date":"2019-07-29","close":94428.0},{"date":"2019-07-30","close":95331.0},{"date":"2019-07-31","close":95331.0},{"date":"2019-08-01","close":90361.0},{"date":"2019-08-02","close":90000.0},{"date":"2019-08-05","close":88825.0},{"date":"2019-08-06","close":87560.0},{"date":"2019-08-07","close":86386.0},{"date":"2019-08-08","close":87922.0},{"date":"2019-08-09","close":89729.0},{"date":"2019-08-12","close":89819.0},{"date":"2019-08-13","close":85030.0},{"date":"2019-08-14","close":83223.0},{"date":"2019-08-16","close":85753.0},{"date":"2019-08-19","close":86386.0},{"date":"2019-08-20","close":88825.0},{"date":"2019-08-21","close":92620.0},{"date":"2019-08-22","close":88102.0},{"date":"2019-08-23","close":87651.0},{"date":"2019-08-26","close":85753.0},{"date":"2019-08-27","close":85211.0},{"date":"2019-08-28","close":85572.0},{"date":"2019-08-29","close":85392.0},{"date":"2019-08-30","close":88283.0},{"date":"2019-09-02","close":87199.0},{"date":"2019-09-03","close":87199.0},{"date":"2019-09-04","close":86024.0},{"date":"2019-09-05","close":86566.0},{"date":"2019-09-06","close":87741.0},{"date":"2019-09-09","close":87922.0},{"date":"2019-09-10","close":89006.0},{"date":"2019-09-11","close":89548.0},{"date":"2019-09-16","close":92169.0},{"date":"2019-09-17","close":92169.0},{"date":"2019-09-18","close":91265.0},{"date":"2019-09-19","close":90090.0},{"date":"2019-09-20","close":91265.0},{"date":"2019-09-23","close":91717.0},{"date":"2019-09-24","close":90361.0},{"date":"2019-09-25","close":89277.0},{"date":"2019-09-26","close":90813.0},{"date":"2019-09-27","close":92620.0},{"date":"2019-09-30","close":93976.0},{"date":"2019-10-01","close":92620.0},{"date":"2019-10-02","close":90361.0},{"date":"2019-10-04","close":88012.0},{"date":"2019-10-07","close":88645.0},{"date":"2019-10-08","close":87922.0},{"date":"2019-10-10","close":84307.0},{"date":"2019-10-11","close":85120.0},{"date":"2019-10-14","close":87922.0},{"date":"2019-10-15","close":87922.0},{"date":"2019-10-16","close":88464.0},{"date":"2019-10-17","close":87922.0},{"date":"2019-10-18","close":87922.0},{"date":"2019-10-21","close":87018.0},{"date":"2019-10-22","close":88193.0},{"date":"2019-10-23","close":84488.0},{"date":"2019-10-24","close":85211.0},{"date":"2019-10-25","close":83675.0},{"date":"2019-10-28","close":83584.0},{"date":"2019-10-29","close":82590.0},{"date":"2019-10-30","close":83765.0},{"date":"2019-10-31","close":82229.0},{"date":"2019-11-01","close":82681.0},{"date":"2019-11-04","close":84127.0},{"date":"2019-11-05","close":84849.0},{"date":"2019-11-06","close":84307.0},{"date":"2019-11-07","close":84217.0},{"date":"2019-11-08","close":84307.0},{"date":"2019-11-11","close":83584.0},{"date":"2019-11-12","close":84217.0},{"date":"2019-11-13","close":83584.0},{"date":"2019-11-14","close":81958.0},{"date":"2019-11-15","close":84759.0},{"date":"2019-11-18","close":84578.0},{"date":"2019-11-19","close":84759.0},{"date":"2019-11-20","close":85211.0},{"date":"2019-11-21","close":81235.0},{"date":"2019-11-22","close":83042.0},{"date":"2019-11-25","close":85030.0},{"date":"2019-11-26","close":85120.0},{"date":"2019-11-27","close":84578.0},{"date":"2019-11-28","close":83223.0},{"date":"2019-11-29","close":81235.0},{"date":"2019-12-02","close":80241.0},{"date":"2019-12-03","close":78886.0},{"date":"2019-12-04","close":78614.0},{"date":"2019-12-05","close":78795.0},{"date":"2019-12-06","close":77801.0},{"date":"2019-12-09","close":78163.0},{"date":"2019-12-10","close":78886.0},{"date":"2019-12-11","close":80602.0},{"date":"2019-12-12","close":81777.0},{"date":"2019-12-13","close":82771.0},{"date":"2019-12-16","close":82229.0},{"date":"2019-12-17","close":81054.0},{"date":"2019-12-18","close":80693.0},{"date":"2019-12-19","close":81416.0},{"date":"2019-12-20","close":82771.0},{"date":"2019-12-23","close":82771.0},{"date":"2019-12-24","close":82229.0},{"date":"2019-12-26","close":82048.0},{"date":"2019-12-27","close":80241.0},{"date":"2019-12-30","close":81777.0},{"date":"2020-01-02","close":79337.0},{"date":"2020-01-03","close":79337.0},{"date":"2020-01-06","close":75994.0},{"date":"2020-01-07","close":76988.0},{"date":"2020-01-08","close":74639.0},{"date":"2020-01-09","close":75542.0},{"date":"2020-01-10","close":75542.0},{"date":"2020-01-13","close":75994.0},{"date":"2020-01-14","close":76446.0},{"date":"2020-01-15","close":77440.0},{"date":"2020-01-16","close":77169.0},{"date":"2020-01-17","close":77169.0},{"date":"2020-01-20","close":78072.0},{"date":"2020-01-21","close":78614.0},{"date":"2020-01-22","close":79157.0},{"date":"2020-01-23","close":76898.0},{"date":"2020-01-28","close":75181.0},{"date":"2020-01-29","close":76355.0},{"date":"2020-01-30","close":75723.0},{"date":"2020-01-31","close":73193.0},{"date":"2020-02-03","close":71928.0},{"date":"2020-02-04","close":73825.0},{"date":"2020-02-05","close":74548.0},{"date":"2020-02-06","close":76355.0},{"date":"2020-02-07","close":75813.0},{"date":"2020-02-10","close":74277.0},{"date":"2020-02-11","close":75271.0},{"date":"2020-02-12","close":76898.0},{"date":"2020-02-13","close":75000.0},{"date":"2020-02-14","close":73012.0},{"date":"2020-02-17","close":73012.0},{"date":"2020-02-18","close":72560.0},{"date":"2020-02-19","close":71657.0},{"date":"2020-02-20","close":70301.0},{"date":"2020-02-21","close":69307.0},{"date":"2020-02-24","close":65873.0},{"date":"2020-02-25","close":68855.0},{"date":"2020-02-26","close":68584.0},{"date":"2020-02-27","close":67229.0},{"date":"2020-02-28","close":65512.0},{"date":"2020-03-02","close":64518.0},{"date":"2020-03-03","close":65241.0},{"date":"2020-03-04","close":66506.0},{"date":"2020-03-05","close":68404.0},{"date":"2020-03-06","close":65964.0},{"date":"2020-03-09","close":62982.0},{"date":"2020-03-10","close":63705.0},{"date":"2020-03-11","close":62530.0},{"date":"2020-03-12","close":59729.0},{"date":"2020-03-13","close":57108.0},{"date":"2020-03-16","close":54217.0},{"date":"2020-03-17","close":52861.0},{"date":"2020-03-18","close":49789.0},{"date":"2020-03-19","close":44277.0},{"date":"2020-03-20","close":51145.0},{"date":"2020-03-23","close":47440.0},{"date":"2020-03-24","close":50602.0},{"date":"2020-03-25","close":53313.0},{"date":"2020-03-26","close":54488.0},{"date":"2020-03-27","close":55392.0},{"date":"2020-03-30","close":60361.0},{"date":"2020-03-31","close":66596.0},{"date":"2020-04-01","close":61536.0},{"date":"2020-04-02","close":71114.0},{"date":"2020-04-03","close":70301.0},{"date":"2020-04-06","close":70482.0},{"date":"2020-04-07","close":67952.0},{"date":"2020-04-08","close":67048.0},{"date":"2020-04-09","close":67861.0},{"date":"2020-04-10","close":67861.0},{"date":"2020-04-13","close":67952.0},{"date":"2020-04-14","close":69307.0},{"date":"2020-04-16","close":67861.0},{"date":"2020-04-17","close":71114.0},{"date":"2020-04-20","close":73735.0},{"date":"2020-04-21","close":73554.0},{"date":"2020-04-22","close":76988.0},{"date":"2020-04-23","close":76084.0},{"date":"2020-04-24","close":73554.0},{"date":"2020-04-27","close":73645.0},{"date":"2020-04-28","close":78976.0},{"date":"2020-04-29","close":79608.0},{"date":"2020-05-04","close":74729.0},{"date":"2020-05-06","close":74639.0},{"date":"2020-05-07","close":74187.0},{"date":"2020-05-08","close":73464.0},{"date":"2020-05-11","close":73012.0},{"date":"2020-05-12","close":73373.0},{"date":"2020-05-13","close":73283.0},{"date":"2020-05-14","close":71024.0},{"date":"2020-05-15","close":72651.0},{"date":"2020-05-18","close":73012.0},{"date":"2020-05-19","close":73735.0},{"date":"2020-05-20","close":74096.0},{"date":"2020-05-21","close":72380.0},{"date":"2020-05-22","close":71295.0},{"date":"2020-05-25","close":72199.0},{"date":"2020-05-26","close":75542.0},{"date":"2020-05-27","close":78163.0},{"date":"2020-05-28","close":77620.0},{"date":"2020-05-29","close":83404.0},{"date":"2020-06-01","close":83946.0},{"date":"2020-06-02","close":88012.0},{"date":"2020-06-03","close":86747.0},{"date":"2020-06-04","close":84307.0},{"date":"2020-06-05","close":85753.0},{"date":"2020-06-08","close":83404.0},{"date":"2020-06-09","close":83313.0},{"date":"2020-06-10","close":84036.0},{"date":"2020-06-11","close":80964.0},{"date":"2020-06-12","close":77349.0},{"date":"2020-06-15","close":72380.0},{"date":"2020-06-16","close":76355.0},{"date":"2020-06-17","close":76807.0},{"date":"2020-06-18","close":75723.0},{"date":"2020-06-19","close":79518.0},{"date":"2020-06-22","close":78434.0},{"date":"2020-06-23","close":76627.0},{"date":"2020-06-24","close":77801.0},{"date":"2020-06-25","close":74729.0},{"date":"2020-06-26","close":74548.0},{"date":"2020-06-29","close":72741.0},{"date":"2020-06-30","close":74367.0},{"date":"2020-07-01","close":74367.0},{"date":"2020-07-02","close":76536.0},{"date":"2020-07-03","close":76446.0},{"date":"2020-07-06","close":76807.0},{"date":"2020-07-07","close":76536.0},{"date":"2020-07-08","close":75271.0},{"date":"2020-07-09","close":74910.0},{"date":"2020-07-10","close":74096.0},{"date":"2020-07-13","close":76717.0},{"date":"2020-07-14","close":77801.0},{"date":"2020-07-15","close":78614.0},{"date":"2020-07-16","close":80783.0},{"date":"2020-07-17","close":80331.0},{"date":"2020-07-20","close":82952.0},{"date":"2020-07-21","close":81325.0},{"date":"2020-07-22","close":80873.0},{"date":"2020-07-23","close":78705.0},{"date":"2020-07-24","close":78163.0},{"date":"2020-07-27","close":76175.0},{"date":"2020-07-28","close":75633.0},{"date":"2020-07-29","close":75994.0},{"date":"2020-07-30","close":75633.0},{"date":"2020-07-31","close":75633.0},{"date":"2020-08-03","close":75181.0},{"date":"2020-08-04","close":78343.0},{"date":"2020-08-05","close":76446.0},{"date":"2020-08-06","close":76717.0},{"date":"2020-08-07","close":77982.0},{"date":"2020-08-10","close":77530.0},{"date":"2020-08-11","close":78886.0},{"date":"2020-08-12","close":79518.0},{"date":"2020-08-13","close":78434.0},{"date":"2020-08-14","close":78795.0},{"date":"2020-08-18","close":74729.0},{"date":"2020-08-19","close":74367.0},{"date":"2020-08-20","close":71295.0},{"date":"2020-08-21","close":71205.0},{"date":"2020-08-24","close":70934.0},{"date":"2020-08-25","close":73554.0},{"date":"2020-08-26","close":73012.0},{"date":"2020-08-27","close":71024.0},{"date":"2020-08-28","close":80602.0},{"date":"2020-08-31","close":78524.0},{"date":"2020-09-01","close":85120.0},{"date":"2020-09-02","close":84759.0},{"date":"2020-09-03","close":83133.0},{"date":"2020-09-04","close":82139.0},{"date":"2020-09-07","close":87380.0},{"date":"2020-09-08","close":86747.0},{"date":"2020-09-09","close":85753.0},{"date":"2020-09-10","close":83855.0},{"date":"2020-09-11","close":78795.0},{"date":"2020-09-14","close":76898.0},{"date":"2020-09-15","close":75000.0},{"date":"2020-09-16","close":75000.0},{"date":"2020-09-17","close":73373.0},{"date":"2020-09-18","close":75452.0},{"date":"2020-09-21","close":74458.0},{"date":"2020-09-22","close":71657.0},{"date":"2020-09-23","close":70663.0},{"date":"2020-09-24","close":67861.0},{"date":"2020-09-25","close":68855.0},{"date":"2020-09-28","close":69940.0},{"date":"2020-09-29","close":69940.0},{"date":"2020-10-05","close":73012.0},{"date":"2020-10-06","close":71747.0},{"date":"2020-10-07","close":71295.0},{"date":"2020-10-08","close":70482.0},{"date":"2020-10-12","close":70934.0},{"date":"2020-10-13","close":70753.0},{"date":"2020-10-14","close":69217.0},{"date":"2020-10-15","close":73825.0},{"date":"2020-10-16","close":74639.0},{"date":"2020-10-19","close":73012.0},{"date":"2020-10-20","close":73193.0},{"date":"2020-10-21","close":72289.0},{"date":"2020-10-22","close":73735.0},{"date":"2020-10-23","close":75271.0},{"date":"2020-10-26","close":74548.0},{"date":"2020-10-27","close":73464.0},{"date":"2020-10-28","close":78163.0},{"date":"2020-10-29","close":75361.0},{"date":"2020-10-30","close":70482.0},{"date":"2020-11-02","close":69940.0},{"date":"2020-11-03","close":70843.0},{"date":"2020-11-04","close":70572.0},{"date":"2020-11-05","close":71386.0},{"date":"2020-11-06","close":71295.0},{"date":"2020-11-09","close":73645.0},{"date":"2020-11-10","close":74277.0},{"date":"2020-11-11","close":75723.0},{"date":"2020-11-12","close":73554.0},{"date":"2020-11-13","close":73283.0},{"date":"2020-11-16","close":75090.0},{"date":"2020-11-17","close":74187.0},{"date":"2020-11-18","close":74819.0},{"date":"2020-11-19","close":74006.0},{"date":"2020-11-20","close":74910.0},{"date":"2020-11-23","close":75361.0},{"date":"2020-11-24","close":76175.0},{"date":"2020-11-25","close":76355.0},{"date":"2020-11-26","close":75723.0},{"date":"2020-11-27","close":76084.0},{"date":"2020-11-30","close":72289.0},{"date":"2020-12-01","close":73193.0},{"date":"2020-12-02","close":73193.0},{"date":"2020-12-03","close":73554.0},{"date":"2020-12-04","close":76988.0},{"date":"2020-12-07","close":75361.0},{"date":"2020-12-08","close":73464.0},{"date":"2020-12-09","close":74367.0},{"date":"2020-12-10","close":75452.0},{"date":"2020-12-11","close":79157.0},{"date":"2020-12-14","close":78253.0},{"date":"2020-12-15","close":77440.0},{"date":"2020-12-16","close":76717.0},{"date":"2020-12-17","close":76717.0},{"date":"2020-12-18","close":81054.0},{"date":"2020-12-21","close":84488.0},{"date":"2020-12-22","close":81325.0},{"date":"2020-12-23","close":79518.0},{"date":"2020-12-24","close":79880.0},{"date":"2020-12-28","close":75000.0},{"date":"2020-12-29","close":75000.0},{"date":"2020-12-30","close":75000.0},{"date":"2021-01-04","close":75000.0},{"date":"2021-01-05","close":75000.0},{"date":"2021-01-06","close":75000.0},{"date":"2021-01-07","close":75000.0},{"date":"2021-01-08","close":75000.0},{"date":"2021-01-11","close":75000.0},{"date":"2021-01-12","close":75000.0},{"date":"2021-01-13","close":75000.0},{"date":"2021-01-14","close":75000.0},{"date":"2021-01-15","close":75000.0},{"date":"2021-01-18","close":75000.0},{"date":"2021-01-19","close":75000.0},{"date":"2021-01-20","close":75000.0},{"date":"2021-01-21","close":75000.0},{"date":"2021-01-22","close":75000.0},{"date":"2021-01-25","close":67733.6328},{"date":"2021-01-26","close":63647.8164},{"date":"2021-01-27","close":60288.3789},{"date":"2021-01-28","close":58018.4844},{"date":"2021-01-29","close":55385.4102},{"date":"2021-02-01","close":58835.6445},{"date":"2021-02-02","close":66099.3047},{"date":"2021-02-03","close":71093.0781},{"date":"2021-02-04","close":77448.7812},{"date":"2021-02-05","close":81443.7891},{"date":"2021-02-08","close":80989.8125},{"date":"2021-02-09","close":78992.3047},{"date":"2021-02-10","close":79900.2578},{"date":"2021-02-15","close":78084.3438},{"date":"2021-02-16","close":78356.7344},{"date":"2021-02-17","close":75905.2422},{"date":"2021-02-18","close":78719.9141},{"date":"2021-02-19","close":86346.75},{"date":"2021-02-22","close":84803.2266},{"date":"2021-02-23","close":83078.1172},{"date":"2021-02-24","close":76268.4297},{"date":"2021-02-25","close":79446.2891},{"date":"2021-02-26","close":78538.3203},{"date":"2021-03-02","close":75088.0781},{"date":"2021-03-03","close":75723.6562},{"date":"2021-03-04","close":72908.9844},{"date":"2021-03-05","close":71093.0781},{"date":"2021-03-08","close":70003.5234},{"date":"2021-03-09","close":70820.6875},{"date":"2021-03-10","close":67552.0391},{"date":"2021-03-11","close":69912.7188},{"date":"2021-03-12","close":70639.0938},{"date":"2021-03-15","close":71093.0781},{"date":"2021-03-16","close":71002.2734},{"date":"2021-03-17","close":70820.6875},{"date":"2021-03-18","close":74452.5156},{"date":"2021-03-19","close":77811.9531},{"date":"2021-03-22","close":79718.6641},{"date":"2021-03-23","close":76631.6094},{"date":"2021-03-24","close":74724.9062},{"date":"2021-03-25","close":81625.375},{"date":"2021-03-26","close":81625.375},{"date":"2021-03-29","close":80808.2109},{"date":"2021-03-30","close":79355.4922},{"date":"2021-03-31","close":79446.2891},{"date":"2021-04-01","close":77811.9531},{"date":"2021-04-02","close":76540.8203},{"date":"2021-04-05","close":76994.7969},{"date":"2021-04-06","close":77176.3906},{"date":"2021-04-07","close":77539.5781},{"date":"2021-04-08","close":78719.9141},{"date":"2021-04-09","close":77267.1875},{"date":"2021-04-12","close":76994.7969},{"date":"2021-04-13","close":77357.9844},{"date":"2021-04-14","close":81352.9922},{"date":"2021-04-15","close":82805.7266},{"date":"2021-04-16","close":83532.0859},{"date":"2021-04-19","close":83441.2891},{"date":"2021-04-20","close":85438.7969},{"date":"2021-04-21","close":84258.4531},{"date":"2021-04-22","close":88525.8594},{"date":"2021-04-23","close":86528.3438},{"date":"2021-04-26","close":90341.7734},{"date":"2021-04-27","close":95789.5156},{"date":"2021-04-28","close":90614.1641},{"date":"2021-04-29","close":89161.4219},{"date":"2021-04-30","close":85892.7812},{"date":"2021-05-03","close":84440.0469},{"date":"2021-05-04","close":86074.3672},{"date":"2021-05-06","close":90704.9531},{"date":"2021-05-07","close":92157.6875},{"date":"2021-05-10","close":93065.6406},{"date":"2021-05-11","close":91703.7109},{"date":"2021-05-12","close":79446.2891},{"date":"2021-05-13","close":75178.8828},{"date":"2021-05-14","close":77267.1875},{"date":"2021-05-17","close":75360.4688},{"date":"2021-05-18","close":76994.7969},{"date":"2021-05-20","close":76904.0},{"date":"2021-05-21","close":75905.2422},{"date":"2021-05-24","close":75542.0625},{"date":"2021-05-25","close":75905.2422},{"date":"2021-05-26","close":76086.8359},{"date":"2021-05-27","close":76177.625},{"date":"2021-05-28","close":75632.8594},{"date":"2021-05-31","close":74543.3125},{"date":"2021-06-01","close":75178.8828},{"date":"2021-06-02","close":76994.7969},{"date":"2021-06-03","close":76086.8359},{"date":"2021-06-04","close":75723.6562},{"date":"2021-06-07","close":77085.5938},{"date":"2021-06-08","close":75451.2734},{"date":"2021-06-09","close":73816.9375},{"date":"2021-06-10","close":73090.5859},{"date":"2021-06-11","close":73726.1484},{"date":"2021-06-14","close":73635.3516},{"date":"2021-06-15","close":73907.7422},{"date":"2021-06-16","close":73907.7422},{"date":"2021-06-17","close":73272.1719},{"date":"2021-06-18","close":72908.9844},{"date":"2021-06-21","close":71456.2578},{"date":"2021-06-22","close":71819.4375},{"date":"2021-06-23","close":70457.5},{"date":"2021-06-24","close":71637.8516},{"date":"2021-06-25","close":72455.0},{"date":"2021-06-28","close":72818.1875},{"date":"2021-06-29","close":72091.8281},{"date":"2021-06-30","close":72636.6016},{"date":"2021-07-01","close":72364.2109},{"date":"2021-07-02","close":72999.7812},{"date":"2021-07-05","close":72636.6016},{"date":"2021-07-06","close":73090.5859},{"date":"2021-07-07","close":72001.0312},{"date":"2021-07-08","close":71637.8516},{"date":"2021-07-09","close":70185.1094},{"date":"2021-07-12","close":71910.2344},{"date":"2021-07-13","close":73998.5312},{"date":"2021-07-14","close":73635.3516},{"date":"2021-07-15","close":73272.1719},{"date":"2021-07-16","close":73544.5547},{"date":"2021-07-19","close":73090.5859},{"date":"2021-07-20","close":71910.2344},{"date":"2021-07-21","close":72273.4062},{"date":"2021-07-22","close":71819.4375},{"date":"2021-07-23","close":72182.6172},{"date":"2021-07-26","close":71274.6719},{"date":"2021-07-27","close":70911.4766},{"date":"2021-07-28","close":70185.1094},{"date":"2021-07-29","close":71002.2734},{"date":"2021-07-30","close":71637.8516},{"date":"2021-08-02","close":70548.2969},{"date":"2021-08-03","close":70094.3125},{"date":"2021-08-04","close":70366.7031},{"date":"2021-08-05","close":69912.7188},{"date":"2021-08-06","close":69549.5469},{"date":"2021-08-09","close":68369.1953},{"date":"2021-08-10","close":67552.0391},{"date":"2021-08-11","close":67552.0391},{"date":"2021-08-12","close":68006.0156},{"date":"2021-08-13","close":66553.2734},{"date":"2021-08-17","close":65191.3516},{"date":"2021-08-18","close":65736.125},{"date":"2021-08-19","close":63466.2344},{"date":"2021-08-20","close":62104.293},{"date":"2021-08-23","close":62467.4727},{"date":"2021-08-24","close":64828.1641},{"date":"2021-08-25","close":65009.7578},{"date":"2021-08-26","close":63920.1992},{"date":"2021-08-27","close":64464.9766},{"date":"2021-08-30","close":65554.5391},{"date":"2021-08-31","close":65645.3359},{"date":"2021-09-01","close":65917.7109},{"date":"2021-09-02","close":65736.125},{"date":"2021-09-03","close":65463.7305},{"date":"2021-09-06","close":65736.125},{"date":"2021-09-07","close":65463.7305},{"date":"2021-09-08","close":65282.1484},{"date":"2021-09-09","close":63284.6445},{"date":"2021-09-10","close":64646.5703},{"date":"2021-09-13","close":64192.5898},{"date":"2021-09-14","close":64918.9609},{"date":"2021-09-15","close":64737.3672},{"date":"2021-09-16","close":66734.875},{"date":"2021-09-17","close":65554.5391},{"date":"2021-09-23","close":64374.1797},{"date":"2021-09-24","close":64011.0039},{"date":"2021-09-27","close":64192.5898},{"date":"2021-09-28","close":69277.1641},{"date":"2021-09-29","close":66825.6641},{"date":"2021-09-30","close":68913.9766},{"date":"2021-10-01","close":67188.8516},{"date":"2021-10-05","close":65009.7578},{"date":"2021-10-06","close":62649.0625},{"date":"2021-10-07","close":64101.8008},{"date":"2021-10-08","close":63466.2344},{"date":"2021-10-12","close":62921.4531},{"date":"2021-10-13","close":62739.8672},{"date":"2021-10-14","close":62830.6602},{"date":"2021-10-15","close":63284.6445},{"date":"2021-10-18","close":62649.0625},{"date":"2021-10-19","close":62739.8672},{"date":"2021-10-20","close":61922.6992},{"date":"2021-10-21","close":61831.9062},{"date":"2021-10-22","close":61741.1094},{"date":"2021-10-25","close":61831.9062},{"date":"2021-10-26","close":62376.6797},{"date":"2021-10-27","close":61831.9062},{"date":"2021-10-28","close":60560.7617},{"date":"2021-10-29","close":59652.8086},{"date":"2021-11-01","close":61014.7422},{"date":"2021-11-02","close":61741.1094},{"date":"2021-11-03","close":60288.3789},{"date":"2021-11-04","close":59289.625},{"date":"2021-11-05","close":58018.4844},{"date":"2021-11-08","close":59108.0352},{"date":"2021-11-09","close":59289.625},{"date":"2021-11-10","close":58290.8711},{"date":"2021-11-11","close":57746.0938},{"date":"2021-11-12","close":58381.668},{"date":"2021-11-15","close":58835.6445},{"date":"2021-11-16","close":57927.6875},{"date":"2021-11-17","close":55294.6094},{"date":"2021-11-18","close":55839.3867},{"date":"2021-11-19","close":55748.5898},{"date":"2021-11-22","close":55930.1797},{"date":"2021-11-23","close":55748.5898},{"date":"2021-11-24","close":55476.2031},{"date":"2021-11-25","close":54749.832},{"date":"2021-11-26","close":53932.6758},{"date":"2021-11-29","close":52933.9219},{"date":"2021-11-30","close":50845.6172},{"date":"2021-12-01","close":53569.4883},{"date":"2021-12-02","close":55657.793},{"date":"2021-12-03","close":56111.7734},{"date":"2021-12-06","close":57292.1172},{"date":"2021-12-07","close":57564.5039},{"date":"2021-12-08","close":56565.75},{"date":"2021-12-09","close":57473.707},{"date":"2021-12-10","close":57655.3008},{"date":"2021-12-13","close":57292.1172},{"date":"2021-12-14","close":56747.3438},{"date":"2021-12-15","close":56384.1641},{"date":"2021-12-16","close":56474.957},{"date":"2021-12-17","close":58563.2617},{"date":"2021-12-20","close":57473.707},{"date":"2021-12-21","close":57019.7344},{"date":"2021-12-22","close":57655.3008},{"date":"2021-12-23","close":57836.8906},{"date":"2021-12-24","close":58018.4844},{"date":"2021-12-27","close":57201.3242},{"date":"2021-12-28","close":57201.3242},{"date":"2021-12-29","close":57669.418},{"date":"2021-12-30","close":57014.082},{"date":"2022-01-03","close":61400.0},{"date":"2022-01-04","close":59729.043},{"date":"2022-01-05","close":60477.9961},{"date":"2022-01-06","close":60758.8516},{"date":"2022-01-07","close":61975.9023},{"date":"2022-01-10","close":61882.2852},{"date":"2022-01-11","close":61601.4258},{"date":"2022-01-12","close":62631.2383},{"date":"2022-01-13","close":61414.1875},{"date":"2022-01-14","close":60384.3789},{"date":"2022-01-17","close":60477.9961},{"date":"2022-01-18","close":58418.3711},{"date":"2022-01-19","close":58980.0859},{"date":"2022-01-20","close":58886.4648},{"date":"2022-01-21","close":56545.9922},{"date":"2022-01-24","close":54954.4648},{"date":"2022-01-25","close":53456.5547},{"date":"2022-01-26","close":53456.5547},{"date":"2022-01-27","close":50741.5977},{"date":"2022-01-28","close":52333.125},{"date":"2022-02-03","close":52988.457},{"date":"2022-02-04","close":53831.0312},{"date":"2022-02-07","close":54860.8438},{"date":"2022-02-08","close":54860.8438},{"date":"2022-02-09","close":54860.8438},{"date":"2022-02-10","close":55890.6562},{"date":"2022-02-11","close":54299.1289},{"date":"2022-02-14","close":53175.6992},{"date":"2022-02-15","close":52145.8867},{"date":"2022-02-16","close":52988.457},{"date":"2022-02-17","close":53924.6484},{"date":"2022-02-18","close":57482.1797},{"date":"2022-02-21","close":57482.1797},{"date":"2022-02-22","close":57482.1797},{"date":"2022-02-23","close":57482.1797},{"date":"2022-02-24","close":55890.6562},{"date":"2022-02-25","close":55609.8008},{"date":"2022-02-28","close":55609.8008},{"date":"2022-03-02","close":56077.8945},{"date":"2022-03-03","close":57294.9414},{"date":"2022-03-04","close":57294.9414},{"date":"2022-03-07","close":53737.4141},{"date":"2022-03-08","close":53456.5547},{"date":"2022-03-10","close":55235.3203},{"date":"2022-03-11","close":55422.5586},{"date":"2022-03-14","close":55516.1797},{"date":"2022-03-15","close":55516.1797},{"date":"2022-03-16","close":56077.8945},{"date":"2022-03-17","close":56077.8945},{"date":"2022-03-18","close":55609.8008},{"date":"2022-03-21","close":55609.8008},{"date":"2022-03-22","close":55984.2773},{"date":"2022-03-23","close":56171.5117},{"date":"2022-03-24","close":55516.1797},{"date":"2022-03-25","close":54860.8438},{"date":"2022-03-28","close":55984.2773},{"date":"2022-03-29","close":56171.5117},{"date":"2022-03-30","close":55609.8008},{"date":"2022-03-31","close":57294.9414},{"date":"2022-04-01","close":57669.418},{"date":"2022-04-04","close":57669.418},{"date":"2022-04-05","close":57482.1797},{"date":"2022-04-06","close":57294.9414},{"date":"2022-04-07","close":56358.75},{"date":"2022-04-08","close":55890.6562},{"date":"2022-04-11","close":55797.0352},{"date":"2022-04-12","close":55328.9414},{"date":"2022-04-13","close":55422.5586},{"date":"2022-04-14","close":55890.6562},{"date":"2022-04-15","close":55141.7031},{"date":"2022-04-18","close":55048.0859},{"date":"2022-04-19","close":55235.3203},{"date":"2022-04-20","close":55516.1797},{"date":"2022-04-21","close":55890.6562},{"date":"2022-04-22","close":56358.75},{"date":"2022-04-25","close":55048.0859},{"date":"2022-04-26","close":55141.7031},{"date":"2022-04-27","close":54954.4648},{"date":"2022-04-28","close":58043.8945},{"date":"2022-04-29","close":57950.2734},{"date":"2022-05-02","close":58231.1328},{"date":"2022-05-03","close":61226.9492},{"date":"2022-05-04","close":59541.8047},{"date":"2022-05-06","close":60477.9961},{"date":"2022-05-09","close":63200.0},{"date":"2022-05-10","close":58980.0859},{"date":"2022-05-11","close":58886.4648},{"date":"2022-05-12","close":58605.6094},{"date":"2022-05-13","close":59448.1836},{"date":"2022-05-16","close":58699.2305},{"date":"2022-05-17","close":59354.5625},{"date":"2022-05-18","close":58511.9922},{"date":"2022-05-19","close":58418.3711},{"date":"2022-05-20","close":58418.3711},{"date":"2022-05-23","close":57201.3242},{"date":"2022-05-24","close":56545.9922},{"date":"2022-05-25","close":56639.6094},{"date":"2022-05-26","close":57201.3242},{"date":"2022-05-27","close":62443.9961},{"date":"2022-05-30","close":64971.7148},{"date":"2022-05-31","close":65720.6641},{"date":"2022-06-02","close":63661.043},{"date":"2022-06-03","close":64784.4766},{"date":"2022-06-07","close":63473.8125},{"date":"2022-06-08","close":62724.8516},{"date":"2022-06-09","close":62631.2383},{"date":"2022-06-10","close":66282.375},{"date":"2022-06-13","close":65252.5781},{"date":"2022-06-14","close":64597.2344},{"date":"2022-06-15","close":63192.9531},{"date":"2022-06-16","close":61507.8047},{"date":"2022-06-17","close":62818.4727},{"date":"2022-06-20","close":62069.5195},{"date":"2022-06-21","close":64410.0039},{"date":"2022-06-22","close":60758.8516},{"date":"2022-06-23","close":57763.0391},{"date":"2022-06-24","close":60103.5195},{"date":"2022-06-27","close":61695.043},{"date":"2022-06-28","close":65814.2891},{"date":"2022-06-29","close":64878.0977},{"date":"2022-06-30","close":66376.0},{"date":"2022-07-01","close":66750.4844},{"date":"2022-07-04","close":65627.0469},{"date":"2022-07-05","close":65439.8125},{"date":"2022-07-06","close":60571.6172},{"date":"2022-07-07","close":61414.1875},{"date":"2022-07-08","close":63005.7109},{"date":"2022-07-11","close":62256.7617},{"date":"2022-07-12","close":60384.3789},{"date":"2022-07-13","close":61601.4258},{"date":"2022-07-14","close":61695.043},{"date":"2022-07-15","close":60665.2344},{"date":"2022-07-18","close":62443.9961},{"date":"2022-07-19","close":62443.9961},{"date":"2022-07-20","close":62537.6172},{"date":"2022-07-21","close":61601.4258},{"date":"2022-07-22","close":60852.4727},{"date":"2022-07-25","close":61039.7109},{"date":"2022-07-26","close":59822.6602},{"date":"2022-07-27","close":59916.2812},{"date":"2022-07-28","close":59260.9414},{"date":"2022-07-29","close":60852.4727},{"date":"2022-08-01","close":64129.1484},{"date":"2022-08-02","close":64690.8594},{"date":"2022-08-03","close":62724.8516},{"date":"2022-08-04","close":62724.8516},{"date":"2022-08-05","close":62443.9961},{"date":"2022-08-08","close":62256.7617},{"date":"2022-08-09","close":63099.332},{"date":"2022-08-10","close":62537.6172},{"date":"2022-08-11","close":63661.043},{"date":"2022-08-12","close":65720.6641},{"date":"2022-08-16","close":64784.4766},{"date":"2022-08-17","close":63005.7109},{"date":"2022-08-18","close":62818.4727},{"date":"2022-08-19","close":62818.4727},{"date":"2022-08-22","close":61975.9023},{"date":"2022-08-23","close":62537.6172},{"date":"2022-08-24","close":62163.1406},{"date":"2022-08-25","close":62256.7617},{"date":"2022-08-26","close":64222.7617},{"date":"2022-08-29","close":62912.0938},{"date":"2022-08-30","close":63286.5703},{"date":"2022-08-31","close":62537.6172},{"date":"2022-09-01","close":61507.8047},{"date":"2022-09-02","close":61601.4258},{"date":"2022-09-05","close":62163.1406},{"date":"2022-09-06","close":61882.2852},{"date":"2022-09-07","close":61320.5703},{"date":"2022-09-08","close":61414.1875},{"date":"2022-09-13","close":64129.1484},{"date":"2022-09-14","close":62537.6172},{"date":"2022-09-15","close":63099.332},{"date":"2022-09-16","close":63286.5703},{"date":"2022-09-19","close":61507.8047},{"date":"2022-09-20","close":62818.4727},{"date":"2022-09-21","close":62631.2383},{"date":"2022-09-22","close":62069.5195},{"date":"2022-09-23","close":61975.9023},{"date":"2022-09-26","close":60103.5195},{"date":"2022-09-27","close":58980.0859},{"date":"2022-09-28","close":55703.418},{"date":"2022-09-29","close":54392.75},{"date":"2022-09-30","close":53643.793},{"date":"2022-10-04","close":54767.2227},{"date":"2022-10-05","close":54486.3672},{"date":"2022-10-06","close":55797.0352},{"date":"2022-10-07","close":55703.418},{"date":"2022-10-11","close":53362.9375},{"date":"2022-10-12","close":54954.4648},{"date":"2022-10-13","close":52894.8398},{"date":"2022-10-14","close":54860.8438},{"date":"2022-10-17","close":54954.4648},{"date":"2022-10-18","close":56733.2266},{"date":"2022-10-19","close":55890.6562},{"date":"2022-10-20","close":55048.0859},{"date":"2022-10-21","close":54111.8906},{"date":"2022-10-24","close":55141.7031},{"date":"2022-10-25","close":55797.0352},{"date":"2022-10-26","close":54579.9883},{"date":"2022-10-27","close":56826.8477},{"date":"2022-10-28","close":57107.7031},{"date":"2022-10-31","close":57575.8008},{"date":"2022-11-01","close":58699.2305},{"date":"2022-11-02","close":58699.2305},{"date":"2022-11-03","close":57763.0391},{"date":"2022-11-04","close":57388.5625},{"date":"2022-11-07","close":59354.5625},{"date":"2022-11-08","close":59541.8047},{"date":"2022-11-09","close":60477.9961},{"date":"2022-11-10","close":59916.2812},{"date":"2022-11-11","close":60384.3789},{"date":"2022-11-14","close":61882.2852},{"date":"2022-11-15","close":62256.7617},{"date":"2022-11-16","close":61695.043},{"date":"2022-11-17","close":60571.6172},{"date":"2022-11-18","close":60571.6172},{"date":"2022-11-21","close":60477.9961},{"date":"2022-11-22","close":62256.7617},{"date":"2022-11-23","close":65065.3398},{"date":"2022-11-24","close":66282.375},{"date":"2022-11-25","close":65627.0469},{"date":"2022-11-28","close":65627.0469},{"date":"2022-11-29","close":65065.3398},{"date":"2022-11-30","close":64410.0039},{"date":"2022-12-01","close":64878.0977},{"date":"2022-12-02","close":63099.332},{"date":"2022-12-05","close":63567.4219},{"date":"2022-12-06","close":62350.3789},{"date":"2022-12-07","close":62443.9961},{"date":"2022-12-08","close":61975.9023},{"date":"2022-12-09","close":60946.0938},{"date":"2022-12-12","close":61039.7109},{"date":"2022-12-13","close":60384.3789},{"date":"2022-12-14","close":59822.6602},{"date":"2022-12-15","close":59448.1836},{"date":"2022-12-16","close":57856.6602},{"date":"2022-12-19","close":57294.9414},{"date":"2022-12-20","close":57107.7031},{"date":"2022-12-21","close":57107.7031},{"date":"2022-12-22","close":58043.8945},{"date":"2022-12-23","close":57482.1797},{"date":"2022-12-26","close":57763.0391},{"date":"2022-12-27","close":58324.7539},{"date":"2022-12-28","close":57849.0234},{"date":"2022-12-29","close":56326.6797},{"date":"2023-01-02","close":54423.75},{"date":"2023-01-03","close":53948.0156},{"date":"2023-01-04","close":54899.4805},{"date":"2023-01-05","close":55184.918},{"date":"2023-01-06","close":55850.9453},{"date":"2023-01-09","close":58039.3125},{"date":"2023-01-10","close":57753.875},{"date":"2023-01-11","close":57849.0234},{"date":"2023-01-12","close":57658.7266},{"date":"2023-01-13","close":58039.3125},{"date":"2023-01-16","close":58229.6055},{"date":"2023-01-17","close":58324.7539},{"date":"2023-01-18","close":58324.7539},{"date":"2023-01-19","close":58610.1914},{"date":"2023-01-20","close":59656.8047},{"date":"2023-01-25","close":59466.5078},{"date":"2023-01-26","close":59085.9258},{"date":"2023-01-27","close":59085.9258},{"date":"2023-01-30","close":57753.875},{"date":"2023-01-31","close":58039.3125},{"date":"2023-02-01","close":58229.6055},{"date":"2023-02-02","close":56802.4102},{"date":"2023-02-03","close":55946.0938},{"date":"2023-02-06","close":55089.7773},{"date":"2023-02-07","close":54899.4805},{"date":"2023-02-08","close":55089.7773},{"date":"2023-02-09","close":55089.7773},{"date":"2023-02-10","close":54994.6289},{"date":"2023-02-13","close":55280.0664},{"date":"2023-02-14","close":55089.7773},{"date":"2023-02-15","close":54328.6016},{"date":"2023-02-16","close":55375.2148},{"date":"2023-02-17","close":56136.3828},{"date":"2023-02-20","close":56231.5312},{"date":"2023-02-21","close":57373.2891},{"date":"2023-02-22","close":56421.8242},{"date":"2023-02-23","close":56041.2422},{"date":"2023-02-24","close":55470.3594},{"date":"2023-02-27","close":55470.3594},{"date":"2023-02-28","close":56041.2422},{"date":"2023-03-02","close":55660.6523},{"date":"2023-03-03","close":54994.6289},{"date":"2023-03-06","close":54233.457},{"date":"2023-03-07","close":53852.8711},{"date":"2023-03-08","close":53281.9961},{"date":"2023-03-09","close":52996.5547},{"date":"2023-03-10","close":52615.9688},{"date":"2023-03-13","close":52140.2344},{"date":"2023-03-14","close":50142.1641},{"date":"2023-03-15","close":50903.332},{"date":"2023-03-16","close":49190.6992},{"date":"2023-03-17","close":48810.1094},{"date":"2023-03-20","close":48905.2578},{"date":"2023-03-21","close":49095.5508},{"date":"2023-03-22","close":48429.5234},{"date":"2023-03-23","close":49285.8438},{"date":"2023-03-24","close":48619.8203},{"date":"2023-03-27","close":49000.4062},{"date":"2023-03-28","close":49666.4297},{"date":"2023-03-29","close":49951.8672},{"date":"2023-03-30","close":50332.4531},{"date":"2023-03-31","close":50713.0391},{"date":"2023-04-03","close":50427.6016},{"date":"2023-04-04","close":51093.625},{"date":"2023-04-05","close":51093.625},{"date":"2023-04-06","close":49285.8438},{"date":"2023-04-07","close":48905.2578},{"date":"2023-04-10","close":48524.6719},{"date":"2023-04-11","close":48905.2578},{"date":"2023-04-12","close":49476.1367},{"date":"2023-04-13","close":49571.2852},{"date":"2023-04-14","close":49666.4297},{"date":"2023-04-17","close":49190.6992},{"date":"2023-04-18","close":49951.8672},{"date":"2023-04-19","close":49951.8672},{"date":"2023-04-20","close":49190.6992},{"date":"2023-04-21","close":49380.9883},{"date":"2023-04-24","close":47858.6445},{"date":"2023-04-25","close":47335.3438},{"date":"2023-04-26","close":47192.6211},{"date":"2023-04-27","close":46954.7539},{"date":"2023-04-28","close":47049.9023},{"date":"2023-05-02","close":48239.2344},{"date":"2023-05-03","close":47287.7695},{"date":"2023-05-04","close":45908.1484},{"date":"2023-05-08","close":47525.6328},{"date":"2023-05-09","close":47002.3281},{"date":"2023-05-10","close":46716.8906},{"date":"2023-05-11","close":46764.4648},{"date":"2023-05-12","close":45432.4141},{"date":"2023-05-15","close":45337.2656},{"date":"2023-05-16","close":44052.793},{"date":"2023-05-17","close":44100.3633},{"date":"2023-05-18","close":43862.4961},{"date":"2023-05-19","close":44623.6719},{"date":"2023-05-22","close":45194.5469},{"date":"2023-05-23","close":45099.4023},{"date":"2023-05-24","close":45432.4141},{"date":"2023-05-25","close":44195.5078},{"date":"2023-05-26","close":43767.3516},{"date":"2023-05-30","close":43910.0703},{"date":"2023-05-31","close":43529.4844},{"date":"2023-06-01","close":43719.7812},{"date":"2023-06-02","close":44147.9375},{"date":"2023-06-05","close":45051.8281},{"date":"2023-06-07","close":45099.4023},{"date":"2023-06-08","close":44813.9609},{"date":"2023-06-09","close":45432.4141},{"date":"2023-06-12","close":45004.2578},{"date":"2023-06-13","close":44766.3867},{"date":"2023-06-14","close":44433.375},{"date":"2023-06-15","close":42720.7422},{"date":"2023-06-16","close":42768.3164},{"date":"2023-06-19","close":43101.3281},{"date":"2023-06-20","close":43481.9102},{"date":"2023-06-21","close":42387.7266},{"date":"2023-06-22","close":42007.1406},{"date":"2023-06-23","close":40912.9609},{"date":"2023-06-26","close":41578.9844},{"date":"2023-06-27","close":41150.8242},{"date":"2023-06-28","close":40294.5078},{"date":"2023-06-29","close":39010.0312},{"date":"2023-06-30","close":39295.4688},{"date":"2023-07-03","close":40009.0703},{"date":"2023-07-04","close":37249.8242},{"date":"2023-07-05","close":37297.3984},{"date":"2023-07-06","close":36393.5078},{"date":"2023-07-07","close":35251.7461},{"date":"2023-07-10","close":35775.0547},{"date":"2023-07-11","close":35775.0547},{"date":"2023-07-12","close":36393.5078},{"date":"2023-07-13","close":36060.4922},{"date":"2023-07-14","close":36441.0742},{"date":"2023-07-17","close":36536.2227},{"date":"2023-07-18","close":36155.6367},{"date":"2023-07-19","close":35870.1992},{"date":"2023-07-20","close":35584.7578},{"date":"2023-07-21","close":35917.7734},{"date":"2023-07-24","close":35346.8945},{"date":"2023-07-25","close":36298.3594},{"date":"2023-07-26","close":34395.4297},{"date":"2023-07-27","close":35394.4688},{"date":"2023-07-28","close":35061.4531},{"date":"2023-07-31","close":37344.9648},{"date":"2023-08-01","close":38772.1641},{"date":"2023-08-02","close":39295.4688},{"date":"2023-08-03","close":39057.6055},{"date":"2023-08-04","close":39580.9102},{"date":"2023-08-07","close":39771.2031},{"date":"2023-08-08","close":39580.9102},{"date":"2023-08-09","close":38962.457},{"date":"2023-08-10","close":38248.8594},{"date":"2023-08-11","close":38724.5898},{"date":"2023-08-14","close":37630.4102},{"date":"2023-08-16","close":36488.6484},{"date":"2023-08-17","close":35679.9062},{"date":"2023-08-18","close":35870.1992},{"date":"2023-08-21","close":36012.918},{"date":"2023-08-22","close":35346.8945},{"date":"2023-08-23","close":35775.0547},{"date":"2023-08-24","close":35346.8945},{"date":"2023-08-25","close":35346.8945},{"date":"2023-08-28","close":36155.6367},{"date":"2023-08-29","close":37297.3984},{"date":"2023-08-30","close":36536.2227},{"date":"2023-08-31","close":36345.9336},{"date":"2023-09-01","close":35965.3438},{"date":"2023-09-04","close":37107.1016},{"date":"2023-09-05","close":36726.5156},{"date":"2023-09-06","close":36536.2227},{"date":"2023-09-07","close":36203.2109},{"date":"2023-09-08","close":36821.6641},{"date":"2023-09-11","close":36964.3828},{"date":"2023-09-12","close":36916.8086},{"date":"2023-09-13","close":39628.4805},{"date":"2023-09-14","close":39485.7617},{"date":"2023-09-15","close":40104.2109},{"date":"2023-09-18","close":40770.2383},{"date":"2023-09-19","close":40770.2383},{"date":"2023-09-20","close":40675.0938},{"date":"2023-09-21","close":40389.6562},{"date":"2023-09-22","close":40151.7852},{"date":"2023-09-25","close":40199.3594},{"date":"2023-09-26","close":39676.0547},{"date":"2023-09-27","close":40437.2266},{"date":"2023-10-04","close":38819.7383},{"date":"2023-10-05","close":39438.1914},{"date":"2023-10-06","close":38486.7266},{"date":"2023-10-10","close":38010.9922},{"date":"2023-10-11","close":38534.3008},{"date":"2023-10-12","close":39580.9102},{"date":"2023-10-13","close":38677.0195},{"date":"2023-10-16","close":39438.1914},{"date":"2023-10-17","close":39390.6172},{"date":"2023-10-18","close":39913.9219},{"date":"2023-10-19","close":39485.7617},{"date":"2023-10-20","close":38629.4453},{"date":"2023-10-23","close":37440.1133},{"date":"2023-10-24","close":38819.7383},{"date":"2023-10-25","close":39438.1914},{"date":"2023-10-26","close":38344.0039},{"date":"2023-10-27","close":38962.457},{"date":"2023-10-30","close":41578.9844},{"date":"2023-10-31","close":40437.2266},{"date":"2023-11-01","close":39533.3359},{"date":"2023-11-02","close":38867.3125},{"date":"2023-11-03","close":43291.6172},{"date":"2023-11-06","close":45146.9727},{"date":"2023-11-07","close":44813.9609},{"date":"2023-11-08","close":44623.6719},{"date":"2023-11-09","close":45670.2773},{"date":"2023-11-10","close":45051.8281},{"date":"2023-11-13","close":44766.3867},{"date":"2023-11-14","close":44147.9375},{"date":"2023-11-15","close":45289.6953},{"date":"2023-11-16","close":45527.5625},{"date":"2023-11-17","close":46526.5977},{"date":"2023-11-20","close":45860.5742},{"date":"2023-11-21","close":45813.0},{"date":"2023-11-22","close":45670.2773},{"date":"2023-11-23","close":44861.5352},{"date":"2023-11-24","close":45004.2578},{"date":"2023-11-27","close":46146.0117},{"date":"2023-11-28","close":45955.7188},{"date":"2023-11-29","close":45194.5469},{"date":"2023-11-30","close":45670.2773},{"date":"2023-12-01","close":45860.5742},{"date":"2023-12-04","close":45575.1328},{"date":"2023-12-05","close":45955.7188},{"date":"2023-12-06","close":47002.3281},{"date":"2023-12-07","close":46954.7539},{"date":"2023-12-08","close":46526.5977},{"date":"2023-12-11","close":45765.4258},{"date":"2023-12-12","close":45813.0},{"date":"2023-12-13","close":45479.9883},{"date":"2023-12-14","close":45813.0},{"date":"2023-12-15","close":47382.918},{"date":"2023-12-18","close":47858.6445},{"date":"2023-12-19","close":47858.6445},{"date":"2023-12-20","close":48714.9648},{"date":"2023-12-21","close":49285.8438},{"date":"2023-12-22","close":49856.7227},{"date":"2023-12-26","close":49285.8438},{"date":"2023-12-27","close":49576.8984},{"date":"2023-12-28","close":49867.957},{"date":"2024-01-02","close":48606.707},{"date":"2024-01-03","close":47782.043},{"date":"2024-01-04","close":48461.1758},{"date":"2024-01-05","close":47782.043},{"date":"2024-01-08","close":47733.5312},{"date":"2024-01-09","close":47733.5312},{"date":"2024-01-10","close":47151.4141},{"date":"2024-01-11","close":49479.8828},{"date":"2024-01-12","close":52681.5195},{"date":"2024-01-15","close":52390.4609},{"date":"2024-01-16","close":50935.1719},{"date":"2024-01-17","close":49867.957},{"date":"2024-01-18","close":49770.9375},{"date":"2024-01-19","close":49382.8633},{"date":"2024-01-22","close":48994.7852},{"date":"2024-01-23","close":49188.8242},{"date":"2024-01-24","close":49673.918},{"date":"2024-01-25","close":51032.1914},{"date":"2024-01-26","close":50838.1523},{"date":"2024-01-29","close":53069.5977},{"date":"2024-01-30","close":53651.7148},{"date":"2024-01-31","close":54427.8672},{"date":"2024-02-01","close":56271.2383},{"date":"2024-02-02","close":56465.2773},{"date":"2024-02-05","close":56271.2383},{"date":"2024-02-06","close":56368.2578},{"date":"2024-02-07","close":56465.2773},{"date":"2024-02-08","close":53651.7148},{"date":"2024-02-13","close":51420.2695},{"date":"2024-02-14","close":49285.8438},{"date":"2024-02-15","close":48412.668},{"date":"2024-02-16","close":50159.0156},{"date":"2024-02-19","close":50353.0547},{"date":"2024-02-20","close":50061.9961},{"date":"2024-02-21","close":50159.0156},{"date":"2024-02-22","close":49188.8242},{"date":"2024-02-23","close":49188.8242},{"date":"2024-02-26","close":48509.6875},{"date":"2024-02-27","close":46811.8477},{"date":"2024-02-28","close":46811.8477},{"date":"2024-02-29","close":46181.2227},{"date":"2024-03-04","close":45987.1836},{"date":"2024-03-05","close":44580.4023},{"date":"2024-03-06","close":44628.9141},{"date":"2024-03-07","close":43804.2461},{"date":"2024-03-08","close":44240.8359},{"date":"2024-03-11","close":44483.3828},{"date":"2024-03-12","close":44531.8945},{"date":"2024-03-13","close":44386.3633},{"date":"2024-03-14","close":44386.3633},{"date":"2024-03-15","close":43513.1875},{"date":"2024-03-18","close":45211.0273},{"date":"2024-03-19","close":51226.2305},{"date":"2024-03-20","close":51808.3477},{"date":"2024-03-21","close":51032.1914},{"date":"2024-03-22","close":51420.2695},{"date":"2024-03-25","close":50935.1719},{"date":"2024-03-26","close":50256.0352},{"date":"2024-03-27","close":50935.1719},{"date":"2024-03-28","close":50838.1523},{"date":"2024-03-29","close":51032.1914},{"date":"2024-04-01","close":52099.4023},{"date":"2024-04-02","close":51711.3281},{"date":"2024-04-03","close":53360.6562},{"date":"2024-04-04","close":51226.2305},{"date":"2024-04-05","close":51129.2109},{"date":"2024-04-08","close":50741.1328},{"date":"2024-04-09","close":51420.2695},{"date":"2024-04-11","close":50353.0547},{"date":"2024-04-12","close":49091.8047},{"date":"2024-04-15","close":50159.0156},{"date":"2024-04-16","close":48703.7266},{"date":"2024-04-17","close":47054.3984},{"date":"2024-04-18","close":48121.6094},{"date":"2024-04-19","close":47927.5703},{"date":"2024-04-22","close":48994.7852},{"date":"2024-04-23","close":48606.707},{"date":"2024-04-24","close":48121.6094},{"date":"2024-04-25","close":48121.6094},{"date":"2024-04-26","close":48994.7852},{"date":"2024-04-29","close":51711.3281},{"date":"2024-04-30","close":51808.3477},{"date":"2024-05-02","close":55786.1406},{"date":"2024-05-03","close":53942.7734},{"date":"2024-05-07","close":54233.832},{"date":"2024-05-08","close":53845.7539},{"date":"2024-05-09","close":52875.5586},{"date":"2024-05-10","close":52875.5586},{"date":"2024-05-13","close":53069.5977},{"date":"2024-05-14","close":54912.9648},{"date":"2024-05-16","close":55009.9844},{"date":"2024-05-17","close":56756.3359},{"date":"2024-05-20","close":57629.5078},{"date":"2024-05-21","close":56562.2969},{"date":"2024-05-22","close":57435.4688},{"date":"2024-05-23","close":58502.6836},{"date":"2024-05-24","close":55689.1211},{"date":"2024-05-27","close":55689.1211},{"date":"2024-05-28","close":53554.6953},{"date":"2024-05-29","close":53263.6367},{"date":"2024-05-30","close":51905.3672},{"date":"2024-05-31","close":53748.7344},{"date":"2024-06-03","close":52390.4609},{"date":"2024-06-04","close":53748.7344},{"date":"2024-06-05","close":55204.0234},{"date":"2024-06-07","close":57144.4102},{"date":"2024-06-10","close":56368.2578},{"date":"2024-06-11","close":57726.5273},{"date":"2024-06-12","close":57435.4688},{"date":"2024-06-13","close":54718.9258},{"date":"2024-06-14","close":53748.7344},{"date":"2024-06-17","close":54815.9453},{"date":"2024-06-18","close":54621.9062},{"date":"2024-06-19","close":54136.8125},{"date":"2024-06-20","close":55592.1016},{"date":"2024-06-21","close":55107.0039},{"date":"2024-06-24","close":56756.3359},{"date":"2024-06-25","close":56950.3711},{"date":"2024-06-26","close":57241.4297},{"date":"2024-06-27","close":56562.2969},{"date":"2024-06-28","close":57338.4492},{"date":"2024-07-01","close":56853.3516},{"date":"2024-07-02","close":55689.1211},{"date":"2024-07-03","close":54912.9648},{"date":"2024-07-04","close":54621.9062},{"date":"2024-07-05","close":54718.9258},{"date":"2024-07-08","close":54233.832},{"date":"2024-07-09","close":54233.832},{"date":"2024-07-10","close":56174.2188},{"date":"2024-07-11","close":55786.1406},{"date":"2024-07-12","close":57241.4297},{"date":"2024-07-15","close":56368.2578},{"date":"2024-07-16","close":55204.0234},{"date":"2024-07-17","close":56368.2578},{"date":"2024-07-18","close":55009.9844},{"date":"2024-07-19","close":53457.6758},{"date":"2024-07-22","close":52681.5195},{"date":"2024-07-23","close":52099.4023},{"date":"2024-07-24","close":52778.5391},{"date":"2024-07-25","close":52293.4414},{"date":"2024-07-26","close":53263.6367},{"date":"2024-07-29","close":53360.6562},{"date":"2024-07-30","close":54524.8867},{"date":"2024-07-31","close":54524.8867},{"date":"2024-08-01","close":57920.5664},{"date":"2024-08-02","close":52875.5586},{"date":"2024-08-05","close":46132.7109},{"date":"2024-08-06","close":43173.6211},{"date":"2024-08-07","close":43125.1133},{"date":"2024-08-08","close":42882.5625},{"date":"2024-08-09","close":42397.4648},{"date":"2024-08-12","close":44046.7969},{"date":"2024-08-13","close":43561.6992},{"date":"2024-08-14","close":44386.3633},{"date":"2024-08-16","close":43804.2461},{"date":"2024-08-19","close":44240.8359},{"date":"2024-08-20","close":44822.9492},{"date":"2024-08-21","close":47151.4141},{"date":"2024-08-22","close":46326.75},{"date":"2024-08-23","close":46132.7109},{"date":"2024-08-26","close":46666.3203},{"date":"2024-08-27","close":46423.7695},{"date":"2024-08-28","close":45550.5977},{"date":"2024-08-29","close":45211.0273},{"date":"2024-08-30","close":44725.9297},{"date":"2024-09-02","close":44774.4414},{"date":"2024-09-03","close":45114.0078},{"date":"2024-09-04","close":42882.5625},{"date":"2024-09-05","close":41863.8594},{"date":"2024-09-06","close":40845.1562},{"date":"2024-09-09","close":40699.6289},{"date":"2024-09-10","close":40602.6094},{"date":"2024-09-11","close":40069.0},{"date":"2024-09-12","close":41087.7031},{"date":"2024-09-13","close":41136.2148},{"date":"2024-09-19","close":41621.3125},{"date":"2024-09-20","close":40214.5312},{"date":"2024-09-23","close":39292.8477},{"date":"2024-09-24","close":42154.918},{"date":"2024-09-25","close":41087.7031},{"date":"2024-09-26","close":42251.9375},{"date":"2024-09-27","close":43610.207},{"date":"2024-09-30","close":42640.0156},{"date":"2024-10-02","close":42688.5234},{"date":"2024-10-04","close":42737.0352},{"date":"2024-10-07","close":43707.2266},{"date":"2024-10-08","close":42640.0156},{"date":"2024-10-10","close":42300.4453},{"date":"2024-10-11","close":41912.3711},{"date":"2024-10-14","close":42251.9375},{"date":"2024-10-15","close":41281.7422},{"date":"2024-10-16","close":40942.1758},{"date":"2024-10-17","close":40845.1562},{"date":"2024-10-18","close":40845.1562},{"date":"2024-10-21","close":41039.1953},{"date":"2024-10-22","close":40263.0391},{"date":"2024-10-23","close":40214.5312},{"date":"2024-10-24","close":39486.8867},{"date":"2024-10-25","close":38371.1641},{"date":"2024-10-28","close":39632.4141},{"date":"2024-10-29","close":39001.7891},{"date":"2024-10-30","close":38419.6719},{"date":"2024-10-31","close":39729.4336},{"date":"2024-11-01","close":38953.2773},{"date":"2024-11-04","close":37497.9883},{"date":"2024-11-05","close":36576.3047},{"date":"2024-11-06","close":35897.168},{"date":"2024-11-07","close":35606.1094},{"date":"2024-11-08","close":34878.4648},{"date":"2024-11-11","close":34005.2891},{"date":"2024-11-12","close":33471.6836},{"date":"2024-11-13","close":32744.0391},{"date":"2024-11-14","close":32695.5293},{"date":"2024-11-15","close":33180.625},{"date":"2024-11-18","close":33908.2695},{"date":"2024-11-19","close":33665.7227},{"date":"2024-11-20","close":34684.4258},{"date":"2024-11-21","close":34587.4062},{"date":"2024-11-22","close":34441.8789},{"date":"2024-11-25","close":34878.4648},{"date":"2024-11-26","close":34441.8789},{"date":"2024-11-27","close":33908.2695},{"date":"2024-11-28","close":34926.9766},{"date":"2024-11-29","close":33568.7031},{"date":"2024-12-02","close":33471.6836},{"date":"2024-12-03","close":34199.3281},{"date":"2024-12-04","close":33568.7031},{"date":"2024-12-05","close":32210.4316},{"date":"2024-12-06","close":31482.7871},{"date":"2024-12-09","close":29784.9473},{"date":"2024-12-10","close":32113.4121},{"date":"2024-12-11","close":32307.4512},{"date":"2024-12-12","close":31822.3555},{"date":"2024-12-13","close":32161.9219},{"date":"2024-12-16","close":32016.3926},{"date":"2024-12-17","close":31967.8848},{"date":"2024-12-18","close":32501.4902},{"date":"2024-12-19","close":31870.8652},{"date":"2024-12-20","close":31822.3555},{"date":"2024-12-23","close":32792.5469},{"date":"2024-12-24","close":32792.5469},{"date":"2024-12-26","close":32550.0},{"date":"2024-12-27","close":32100.0},{"date":"2024-12-30","close":31600.0},{"date":"2025-01-02","close":31050.0},{"date":"2025-01-03","close":32500.0},{"date":"2025-01-06","close":33200.0},{"date":"2025-01-07","close":32450.0},{"date":"2025-01-08","close":32750.0},{"date":"2025-01-09","close":31250.0},{"date":"2025-01-10","close":31300.0},{"date":"2025-01-13","close":30900.0},{"date":"2025-01-14","close":31250.0},{"date":"2025-01-15","close":30900.0},{"date":"2025-01-16","close":31250.0},{"date":"2025-01-17","close":31000.0},{"date":"2025-01-20","close":31450.0},{"date":"2025-01-21","close":31800.0},{"date":"2025-01-22","close":31400.0},{"date":"2025-01-23","close":31150.0},{"date":"2025-01-24","close":31700.0},{"date":"2025-01-31","close":31950.0},{"date":"2025-02-03","close":30600.0},{"date":"2025-02-04","close":30600.0},{"date":"2025-02-05","close":31200.0},{"date":"2025-02-06","close":32150.0},{"date":"2025-02-07","close":31500.0},{"date":"2025-02-10","close":31700.0},{"date":"2025-02-11","close":32050.0},{"date":"2025-02-12","close":31750.0},{"date":"2025-02-13","close":33300.0},{"date":"2025-02-14","close":33100.0},{"date":"2025-02-17","close":34450.0},{"date":"2025-02-18","close":34550.0},{"date":"2025-02-19","close":34150.0},{"date":"2025-02-20","close":34550.0},{"date":"2025-02-21","close":34050.0},{"date":"2025-02-24","close":34550.0},{"date":"2025-02-25","close":34050.0},{"date":"2025-02-26","close":35350.0},{"date":"2025-02-27","close":35450.0},{"date":"2025-02-28","close":33450.0},{"date":"2025-03-04","close":32800.0},{"date":"2025-03-05","close":35000.0},{"date":"2025-03-06","close":35000.0},{"date":"2025-03-07","close":35700.0},{"date":"2025-03-10","close":36000.0},{"date":"2025-03-11","close":35500.0},{"date":"2025-03-12","close":36500.0},{"date":"2025-03-13","close":35700.0},{"date":"2025-03-14","close":35000.0},{"date":"2025-03-17","close":35550.0},{"date":"2025-03-18","close":35100.0},{"date":"2025-03-19","close":35650.0},{"date":"2025-03-20","close":35150.0},{"date":"2025-03-21","close":33750.0},{"date":"2025-03-24","close":34350.0},{"date":"2025-03-25","close":33850.0},{"date":"2025-03-26","close":34800.0},{"date":"2025-03-27","close":34300.0},{"date":"2025-03-28","close":33250.0},{"date":"2025-03-31","close":32450.0},{"date":"2025-04-01","close":32750.0},{"date":"2025-04-02","close":32600.0},{"date":"2025-04-03","close":31500.0},{"date":"2025-04-04","close":32050.0},{"date":"2025-04-07","close":29700.0},{"date":"2025-04-08","close":29550.0},{"date":"2025-04-09","close":28150.0},{"date":"2025-04-10","close":30050.0},{"date":"2025-04-11","close":29900.0},{"date":"2025-04-14","close":30000.0},{"date":"2025-04-15","close":30350.0},{"date":"2025-04-16","close":30200.0},{"date":"2025-04-17","close":30250.0},{"date":"2025-04-18","close":30250.0},{"date":"2025-04-21","close":30500.0},{"date":"2025-04-22","close":30550.0},{"date":"2025-04-23","close":31550.0},{"date":"2025-04-24","close":31800.0},{"date":"2025-04-25","close":32200.0},{"date":"2025-04-28","close":32500.0},{"date":"2025-04-29","close":32900.0},{"date":"2025-04-30","close":32500.0},{"date":"2025-05-02","close":32350.0},{"date":"2025-05-07","close":33700.0},{"date":"2025-05-08","close":33850.0},{"date":"2025-05-09","close":33450.0},{"date":"2025-05-12","close":37250.0},{"date":"2025-05-13","close":37750.0},{"date":"2025-05-14","close":37650.0},{"date":"2025-05-15","close":38850.0},{"date":"2025-05-16","close":40450.0},{"date":"2025-05-19","close":39400.0},{"date":"2025-05-20","close":39400.0},{"date":"2025-05-21","close":39050.0},{"date":"2025-05-22","close":39600.0},{"date":"2025-05-23","close":41650.0},{"date":"2025-05-26","close":41750.0},{"date":"2025-05-27","close":41500.0},{"date":"2025-05-28","close":42800.0},{"date":"2025-05-29","close":46100.0},{"date":"2025-05-30","close":44250.0},{"date":"2025-06-02","close":44400.0},{"date":"2025-06-04","close":49900.0},{"date":"2025-06-05","close":48500.0},{"date":"2025-06-09","close":48450.0},{"date":"2025-06-10","close":46850.0},{"date":"2025-06-11","close":46600.0},{"date":"2025-06-12","close":45800.0},{"date":"2025-06-13","close":44300.0},{"date":"2025-06-16","close":46100.0},{"date":"2025-06-17","close":45300.0},{"date":"2025-06-18","close":45150.0},{"date":"2025-06-19","close":43750.0},{"date":"2025-06-20","close":42750.0},{"date":"2025-06-23","close":42500.0},{"date":"2025-06-24","close":43850.0},{"date":"2025-06-25","close":46200.0},{"date":"2025-06-26","close":46400.0},{"date":"2025-06-27","close":45100.0},{"date":"2025-06-30","close":45800.0},{"date":"2025-07-01","close":48800.0},{"date":"2025-07-02","close":47200.0},{"date":"2025-07-03","close":51400.0},{"date":"2025-07-04","close":49900.0},{"date":"2025-07-07","close":51600.0},{"date":"2025-07-08","close":52700.0},{"date":"2025-07-09","close":53000.0},{"date":"2025-07-10","close":52200.0},{"date":"2025-07-11","close":51500.0},{"date":"2025-07-14","close":52800.0},{"date":"2025-07-15","close":52900.0},{"date":"2025-07-16","close":54300.0},{"date":"2025-07-17","close":53400.0},{"date":"2025-07-18","close":52600.0},{"date":"2025-07-21","close":51400.0},{"date":"2025-07-22","close":52300.0},{"date":"2025-07-23","close":53500.0},{"date":"2025-07-24","close":52700.0},{"date":"2025-07-25","close":53100.0},{"date":"2025-07-28","close":52100.0},{"date":"2025-07-29","close":52600.0},{"date":"2025-07-30","close":50700.0},{"date":"2025-07-31","close":50500.0},{"date":"2025-08-01","close":45350.0},{"date":"2025-08-04","close":45300.0},{"date":"2025-08-05","close":45300.0},{"date":"2025-08-06","close":47250.0},{"date":"2025-08-07","close":46600.0},{"date":"2025-08-08","close":46000.0},{"date":"2025-08-11","close":40300.0},{"date":"2025-08-12","close":39650.0},{"date":"2025-08-13","close":38950.0},{"date":"2025-08-14","close":38850.0},{"date":"2025-08-18","close":38500.0},{"date":"2025-08-19","close":38000.0},{"date":"2025-08-20","close":37200.0},{"date":"2025-08-21","close":38050.0},{"date":"2025-08-22","close":38900.0},{"date":"2025-08-25","close":39900.0},{"date":"2025-08-26","close":39350.0},{"date":"2025-08-27","close":38850.0},{"date":"2025-08-28","close":39200.0},{"date":"2025-08-29","close":39000.0},{"date":"2025-09-01","close":38000.0},{"date":"2025-09-02","close":37800.0},{"date":"2025-09-03","close":37900.0},{"date":"2025-09-04","close":38100.0},{"date":"2025-09-05","close":38400.0},{"date":"2025-09-08","close":38350.0},{"date":"2025-09-09","close":38800.0},{"date":"2025-09-10","close":38950.0},{"date":"2025-09-11","close":38700.0},{"date":"2025-09-12","close":39050.0},{"date":"2025-09-15","close":39200.0},{"date":"2025-09-16","close":38350.0},{"date":"2025-09-17","close":37950.0},{"date":"2025-09-18","close":38000.0},{"date":"2025-09-19","close":37550.0},{"date":"2025-09-22","close":37650.0},{"date":"2025-09-23","close":37400.0},{"date":"2025-09-24","close":36500.0},{"date":"2025-09-25","close":36250.0},{"date":"2025-09-26","close":35850.0},{"date":"2025-09-29","close":35650.0},{"date":"2025-09-30","close":35150.0},{"date":"2025-10-01","close":35400.0},{"date":"2025-10-02","close":36750.0},{"date":"2025-10-10","close":36200.0},{"date":"2025-10-13","close":36250.0},{"date":"2025-10-14","close":35700.0},{"date":"2025-10-15","close":36850.0},{"date":"2025-10-16","close":36900.0},{"date":"2025-10-17","close":37650.0},{"date":"2025-10-20","close":37300.0},{"date":"2025-10-21","close":37400.0},{"date":"2025-10-22","close":38700.0},{"date":"2025-10-23","close":38150.0},{"date":"2025-10-24","close":39000.0},{"date":"2025-10-27","close":39500.0},{"date":"2025-10-28","close":40900.0},{"date":"2025-10-29","close":41600.0},{"date":"2025-10-30","close":39800.0},{"date":"2025-10-31","close":38950.0},{"date":"2025-11-03","close":38700.0},{"date":"2025-11-04","close":38550.0},{"date":"2025-11-05","close":36600.0},{"date":"2025-11-06","close":37250.0},{"date":"2025-11-07","close":36400.0},{"date":"2025-11-10","close":39500.0},{"date":"2025-11-11","close":41200.0},{"date":"2025-11-12","close":41800.0},{"date":"2025-11-13","close":43000.0},{"date":"2025-11-14","close":41700.0},{"date":"2025-11-17","close":40650.0},{"date":"2025-11-18","close":38600.0},{"date":"2025-11-19","close":38600.0},{"date":"2025-11-20","close":39600.0},{"date":"2025-11-21","close":38850.0},{"date":"2025-11-24","close":38700.0},{"date":"2025-11-25","close":38450.0},{"date":"2025-11-26","close":39800.0},{"date":"2025-11-27","close":39300.0},{"date":"2025-11-28","close":39150.0},{"date":"2025-12-01","close":39000.0},{"date":"2025-12-02","close":39150.0},{"date":"2025-12-03","close":39700.0},{"date":"2025-12-04","close":39350.0},{"date":"2025-12-05","close":40050.0},{"date":"2025-12-08","close":39450.0},{"date":"2025-12-09","close":39050.0},{"date":"2025-12-10","close":38900.0},{"date":"2025-12-11","close":40150.0},{"date":"2025-12-12","close":41100.0},{"date":"2025-12-15","close":40100.0},{"date":"2025-12-16","close":38850.0},{"date":"2025-12-17","close":39600.0},{"date":"2025-12-18","close":38700.0},{"date":"2025-12-19","close":39050.0},{"date":"2025-12-22","close":39150.0},{"date":"2025-12-23","close":38900.0},{"date":"2025-12-24","close":38550.0},{"date":"2025-12-26","close":37650.0},{"date":"2025-12-29","close":37550.0},{"date":"2025-12-30","close":37650.0},{"date":"2026-01-02","close":36500.0},{"date":"2026-01-05","close":36450.0},{"date":"2026-01-06","close":36400.0},{"date":"2026-01-07","close":35300.0},{"date":"2026-01-08","close":34600.0},{"date":"2026-01-09","close":34850.0},{"date":"2026-01-12","close":35100.0},{"date":"2026-01-13","close":35500.0},{"date":"2026-01-14","close":36100.0},{"date":"2026-01-15","close":36700.0},{"date":"2026-01-16","close":36450.0},{"date":"2026-01-19","close":37200.0},{"date":"2026-01-20","close":37050.0},{"date":"2026-01-21","close":36200.0},{"date":"2026-01-22","close":36400.0},{"date":"2026-01-23","close":38600.0},{"date":"2026-01-26","close":39350.0},{"date":"2026-01-27","close":40100.0},{"date":"2026-01-28","close":41200.0},{"date":"2026-01-29","close":41700.0},{"date":"2026-01-30","close":41500.0},{"date":"2026-02-02","close":40250.0},{"date":"2026-02-03","close":43000.0},{"date":"2026-02-04","close":44450.0},{"date":"2026-02-05","close":45650.0},{"date":"2026-02-06","close":43100.0},{"date":"2026-02-09","close":44800.0},{"date":"2026-02-10","close":46300.0},{"date":"2026-02-11","close":47250.0},{"date":"2026-02-12","close":47150.0},{"date":"2026-02-13","close":49200.0},{"date":"2026-02-19","close":49100.0},{"date":"2026-02-20","close":50200.0},{"date":"2026-02-23","close":50200.0},{"date":"2026-02-24","close":52600.0},{"date":"2026-02-25","close":52500.0},{"date":"2026-02-26","close":51200.0},{"date":"2026-02-27","close":51700.0},{"date":"2026-03-03","close":48300.0},{"date":"2026-03-04","close":40150.0},{"date":"2026-03-05","close":42300.0},{"date":"2026-03-06","close":43500.0},{"date":"2026-03-09","close":41000.0},{"date":"2026-03-10","close":42950.0},{"date":"2026-03-11","close":44500.0},{"date":"2026-03-12","close":44750.0},{"date":"2026-03-13","close":45850.0},{"date":"2026-03-16","close":44600.0},{"date":"2026-03-17","close":44850.0},{"date":"2026-03-18","close":49850.0},{"date":"2026-03-19","close":51300.0},{"date":"2026-03-20","close":64900.0},{"date":"2026-03-23","close":64700.0},{"date":"2026-03-24","close":56900.0},{"date":"2026-03-25","close":58200.0},{"date":"2026-03-26","close":59400.0},{"date":"2026-03-27","close":62600.0},{"date":"2026-03-30","close":62500.0},{"date":"2026-03-31","close":60400.0},{"date":"2026-04-01","close":62800.0},{"date":"2026-04-02","close":56900.0},{"date":"2026-04-03","close":59500.0},{"date":"2026-04-06","close":62700.0},{"date":"2026-04-07","close":64300.0},{"date":"2026-04-08","close":66800.0},{"date":"2026-04-09","close":67900.0},{"date":"2026-04-10","close":65600.0},{"date":"2026-04-13","close":63800.0},{"date":"2026-04-14","close":65500.0},{"date":"2026-04-15","close":64000.0},{"date":"2026-04-16","close":63500.0},{"date":"2026-04-17","close":64600.0},{"date":"2026-04-20","close":65100.0},{"date":"2026-04-21","close":63900.0},{"date":"2026-04-22","close":63600.0},{"date":"2026-04-23","close":66200.0},{"date":"2026-04-24","close":68600.0},{"date":"2026-04-27","close":67300.0},{"date":"2026-04-28","close":70400.0},{"date":"2026-04-29","close":76800.0},{"date":"2026-04-30","close":71500.0},{"date":"2026-05-04","close":67400.0},{"date":"2026-05-06","close":65500.0},{"date":"2026-05-07","close":65600.0},{"date":"2026-05-08","close":64000.0},{"date":"2026-05-11","close":67000.0},{"date":"2026-05-12","close":61700.0},{"date":"2026-05-13","close":62000.0},{"date":"2026-05-14","close":63200.0},{"date":"2026-05-15","close":59900.0},{"date":"2026-05-18","close":57400.0},{"date":"2026-05-19","close":55000.0},{"date":"2026-05-20","close":52900.0},{"date":"2026-05-21","close":57100.0},{"date":"2026-05-22","close":60200.0},{"date":"2026-05-26","close":60500.0},{"date":"2026-05-27","close":56200.0},{"date":"2026-05-28","close":54800.0},{"date":"2026-05-29","close":54300.0},{"date":"2026-06-01","close":51800.0},{"date":"2026-06-02","close":50600.0},{"date":"2026-06-04","close":51200.0},{"date":"2026-06-05","close":50100.0},{"date":"2026-06-08","close":46100.0},{"date":"2026-06-09","close":47150.0},{"date":"2026-06-10","close":47600.0},{"date":"2026-06-11","close":52000.0},{"date":"2026-06-12","close":54000.0},{"date":"2026-06-15","close":55200.0},{"date":"2026-06-16","close":54800.0},{"date":"2026-06-17","close":54100.0},{"date":"2026-06-18","close":52400.0},{"date":"2026-06-19","close":49550.0},{"date":"2026-06-22","close":48650.0},{"date":"2026-06-23","close":43000.0},{"date":"2026-06-24","close":44850.0},{"date":"2026-06-25","close":43800.0},{"date":"2026-06-26","close":41250.0},{"date":"2026-06-29","close":45500.0},{"date":"2026-06-30","close":43250.0},{"date":"2026-07-01","close":45550.0},{"date":"2026-07-02","close":45500.0},{"date":"2026-07-03","close":46100.0},{"date":"2026-07-06","close":45700.0},{"date":"2026-07-07","close":45250.0},{"date":"2026-07-08","close":44300.0},{"date":"2026-07-09","close":42500.0},{"date":"2026-07-10","close":45650.0},{"date":"2026-07-13","close":45550.0},{"date":"2026-07-14","close":45550.0},{"date":"2026-07-15","close":47050.0},{"date":"2026-07-16","close":46450.0},{"date":"2026-07-20","close":44000.0},{"date":"2026-07-21","close":46000.0},{"date":"2026-07-22","close":46000.0},{"date":"2026-07-23","close":50900.0},{"date":"2026-07-24","close":50500.0},{"date":"2026-07-27","close":48450.0},{"date":"2026-07-28","close":44700.0},{"date":"2026-07-29","close":41150.0},{"date":"2026-07-30","close":41600.0},{"date":"2026-07-31","close":42950.0},{"date":"2026-08-03","close":45950.0},{"date":"2026-08-04","close":51900.0},{"date":"2026-08-05","close":51200.0},{"date":"2026-08-06","close":49700.0},{"date":"2026-08-07","close":50900.0},{"date":"2026-08-10","close":51700.0},{"date":"2026-08-11","close":50600.0},{"date":"2026-08-12","close":50100.0},{"date":"2026-08-13","close":50900.0},{"date":"2026-08-14","close":51900.0},{"date":"2026-08-18","close":50700.0},{"date":"2026-08-19","close":50100.0},{"date":"2026-08-20","close":48950.0},{"date":"2026-08-21","close":46700.0},{"date":"2026-08-24","close":46900.0},{"date":"2026-08-25","close":48150.0},{"date":"2026-08-26","close":49650.0},{"date":"2026-08-27","close":50000.0},{"date":"2026-08-28","close":50000.0},{"date":"2026-08-31","close":50400.0},{"date":"2026-09-01","close":50600.0},{"date":"2026-09-02","close":51200.0},{"date":"2026-09-03","close":55000.0},{"date":"2026-09-04","close":53600.0},{"date":"2026-09-07","close":53800.0},{"date":"2026-09-08","close":53900.0},{"date":"2026-09-09","close":56000.0},{"date":"2026-09-10","close":54800.0},{"date":"2026-09-11","close":55000.0},{"date":"2026-09-14","close":52700.0},{"date":"2026-09-15","close":53200.0},{"date":"2026-09-16","close":54900.0},{"date":"2026-09-17","close":54800.0},{"date":"2026-09-18","close":54900.0},{"date":"2026-09-21","close":52400.0},{"date":"2026-09-22","close":51700.0},{"date":"2026-09-23","close":50800.0},{"date":"2026-09-28","close":51900.0},{"date":"2026-09-29","close":50500.0},{"date":"2026-09-30","close":49650.0},{"date":"2026-10-01","close":48700.0},{"date":"2026-10-02","close":48700.0},{"date":"2026-10-06","close":49750.0},{"date":"2026-10-07","close":48750.0},{"date":"2026-10-08","close":48200.0},{"date":"2026-10-12","close":47000.0},{"date":"2026-10-13","close":45550.0},{"date":"2026-10-14","close":46500.0},{"date":"2026-10-15","close":43950.0},{"date":"2026-10-16","close":44250.0},{"date":"2026-10-19","close":44800.0},{"date":"2026-10-20","close":43400.0},{"date":"2026-10-21","close":43450.0},{"date":"2026-10-22","close":42400.0},{"date":"2026-10-23","close":41800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1996.0,"foreign_net":3686.0,"institution_net":-1690.0},{"date":"2026-10-21","retail_net":2665.0,"foreign_net":6122.0,"institution_net":-8787.0},{"date":"2026-10-20","retail_net":12152.0,"foreign_net":7648.0,"institution_net":-19800.0},{"date":"2026-10-19","retail_net":-210.0,"foreign_net":7662.0,"institution_net":-7452.0},{"date":"2026-10-16","retail_net":-6270.0,"foreign_net":16574.0,"institution_net":-10304.0},{"date":"2026-10-15","retail_net":-401.0,"foreign_net":15789.0,"institution_net":-15388.0},{"date":"2026-10-14","retail_net":-328.0,"foreign_net":6413.0,"institution_net":-6085.0},{"date":"2026-10-13","retail_net":-5270.0,"foreign_net":5883.0,"institution_net":-613.0},{"date":"2026-10-12","retail_net":-4680.0,"foreign_net":6716.0,"institution_net":-2036.0},{"date":"2026-10-08","retail_net":-2341.0,"foreign_net":3738.0,"institution_net":-1397.0},{"date":"2026-10-07","retail_net":-2700.0,"foreign_net":648.0,"institution_net":2052.0},{"date":"2026-10-06","retail_net":306.0,"foreign_net":-2554.0,"institution_net":2248.0},{"date":"2026-10-02","retail_net":1865.0,"foreign_net":-310.0,"institution_net":-1555.0},{"date":"2026-10-01","retail_net":12843.0,"foreign_net":-2538.0,"institution_net":-10305.0},{"date":"2026-09-30","retail_net":-7982.0,"foreign_net":12503.0,"institution_net":-4521.0},{"date":"2026-09-29","retail_net":17747.0,"foreign_net":-837.0,"institution_net":-16910.0},{"date":"2026-09-28","retail_net":-10090.0,"foreign_net":12799.0,"institution_net":-2709.0},{"date":"2026-09-23","retail_net":4045.0,"foreign_net":-630.0,"institution_net":-3415.0},{"date":"2026-09-22","retail_net":1718.0,"foreign_net":-6426.0,"institution_net":4708.0},{"date":"2026-09-21","retail_net":14934.0,"foreign_net":-11206.0,"institution_net":-3728.0},{"date":"2026-09-18","retail_net":-2031.0,"foreign_net":-30858.0,"institution_net":32889.0},{"date":"2026-09-17","retail_net":-2886.0,"foreign_net":-26520.0,"institution_net":29406.0},{"date":"2026-09-16","retail_net":-14173.0,"foreign_net":-37262.0,"institution_net":51435.0},{"date":"2026-09-15","retail_net":742.0,"foreign_net":-16621.0,"institution_net":15879.0},{"date":"2026-09-14","retail_net":-17222.0,"foreign_net":4453.0,"institution_net":12769.0},{"date":"2026-09-11","retail_net":-8217.0,"foreign_net":-4019.0,"institution_net":12236.0},{"date":"2026-09-10","retail_net":7112.0,"foreign_net":-2907.0,"institution_net":-4205.0},{"date":"2026-09-09","retail_net":-13092.0,"foreign_net":-5751.0,"institution_net":18843.0},{"date":"2026-09-08","retail_net":-3836.0,"foreign_net":-18094.0,"institution_net":21930.0},{"date":"2026-09-07","retail_net":-1051.0,"foreign_net":-12930.0,"institution_net":13981.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1996.0,"foreign_net":3686.0,"institution_net":-1690.0},"d3":{"retail_net":12821.0,"foreign_net":17456.0,"institution_net":-30277.0},"d7":{"retail_net":5612.0,"foreign_net":63894.0,"institution_net":-69506.0},"d14":{"retail_net":5635.0,"foreign_net":75477.0,"institution_net":-81112.0},"d30":{"retail_net":-28647.0,"foreign_net":-68829.0,"institution_net":97476.0}},"analysis":"최근 5일 외국인 순매수 4.17만, 기관 순매수 -4.80만. 30일 누적: 외국인 -6.88만, 기관 9.75만.","foreign_flow":41692.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-48033.0},"insider_trades":[],"price_analysis":{"current":42100.0,"low_30d":41200.0,"support":42740.0,"high_30d":56600.0,"change_1d":-0.7,"change_7d":-5.1,"change_30d":-21.2,"resistance":55060.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.42,"per":35.5,"quarter":"2024-Q2"},{"pbr":0.31,"per":8.16,"quarter":"2024-Q3"},{"pbr":0.22,"per":6.98,"quarter":"2024-Q4"},{"pbr":0.23,"per":15.72,"quarter":"2025-Q1"},{"pbr":0.34,"per":null,"quarter":"2025-Q2"},{"pbr":0.24,"per":null,"quarter":"2025-Q3"},{"pbr":0.26,"per":null,"quarter":"2025-Q4"},{"pbr":0.41,"per":null,"quarter":"2026-Q1"},{"pbr":0.28,"per":21.58,"quarter":"2026-Q2"},{"pbr":0.17,"per":21.01,"quarter":"현재"}],"timeline":[{"close":57338.4492,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":41600.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":31600.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":32450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":45800.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":35150.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":37650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":60400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":43250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.3,"pbr_5y_low":0.22,"per_5y_avg":17.59,"per_5y_low":6.98,"current_pbr":0.17,"current_per":21.01,"pbr_5y_high":0.42,"per_5y_high":35.5,"pbr_5y_median":0.28,"per_5y_median":15.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":60.0,"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":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +30.0%"},"momentum":{"grade":"D","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 21.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.82,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.44,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":30.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.42,"per":35.5,"close":57338.4492,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":8.16,"close":41600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.22,"per":6.98,"close":31600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":15.72,"close":32450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":null,"close":45800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.24,"per":null,"close":35150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.26,"per":null,"close":37650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":null,"close":60400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":21.58,"close":43250.0,"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":"21.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5535.0,"pbr":null,"per":null,"roa":0.011891610436693022,"roe":0.02906221426152039,"revenue":1667870966624.0,"market_cap":null,"net_income":152719006559.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3009754916629392,"total_assets":12842584053020.0,"total_equity":5254899202956.0,"profit_margin":0.0915652407261002,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":256506513552.0,"operating_margin":0.15379278054776888},{"eps":-3887.0,"pbr":0.38,"per":null,"roa":0.0009712838603665547,"roe":0.0024100847549860666,"revenue":1282759303536.0,"market_cap":1412400000000.0,"net_income":12136765032.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.25241373970429604,"total_assets":12495590143359.0,"total_equity":5035824987852.0,"profit_margin":0.009461451574386798,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":112857143270.0,"operating_margin":0.0879799842097444},{"eps":-835.71,"pbr":null,"per":null,"roa":-0.0014376022877864339,"roe":-0.0035587906977844496,"revenue":1230441976657.0,"market_cap":null,"net_income":-17513078403.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1427964797449195,"total_assets":12182144221519.0,"total_equity":4921075694028.0,"profit_margin":-0.014233160713991127,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11779093629.0,"operating_margin":0.00957305899218648},{"eps":1191.84,"pbr":null,"per":null,"roa":0.0020720972351257138,"roe":0.00510003825449712,"revenue":1387989962698.0,"market_cap":null,"net_income":24976119357.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2331979176851049,"total_assets":12053546008175.0,"total_equity":4897241571664.0,"profit_margin":0.017994452429937583,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":109383312230.0,"operating_margin":0.07880699080660405},{"eps":-4022.5,"pbr":null,"per":null,"roa":-0.007072127461178376,"roe":-0.018639487052349298,"revenue":1321718752729.0,"market_cap":null,"net_income":-84294998185.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.22726897802712034,"total_assets":11919326772280.0,"total_equity":4522388301151.0,"profit_margin":-0.06377680426410921,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":72031012101.0,"operating_margin":0.0544979875274335},{"eps":-928.92,"pbr":null,"per":null,"roa":-0.0015353280216157319,"roe":-0.004072491262160467,"revenue":1386570600197.0,"market_cap":null,"net_income":-19466337945.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2355221683768588,"total_assets":12678943959164.0,"total_equity":4779958185760.0,"profit_margin":-0.0140391970969486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":105352621600.0,"operating_margin":0.07598071211450164},{"eps":1497.71,"pbr":null,"per":null,"roa":0.0025037917554919477,"roe":0.006557715087180429,"revenue":1296824044789.0,"market_cap":null,"net_income":31385819370.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11966743990565801,"total_assets":12535315407584.0,"total_equity":4786090727143.0,"profit_margin":0.02420206464872159,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-24029589001.0,"operating_margin":-0.018529567752508583},{"eps":1054.2,"pbr":null,"per":null,"roa":0.0018556348610634613,"roe":0.0048754707992862915,"revenue":1422354415319.0,"market_cap":null,"net_income":22091655616.0,"fiscal_year":2024,"report_date":"2025-10-29","gross_margin":0.7628624438281417,"total_assets":11905173846184.0,"total_equity":4531184069287.0,"profit_margin":0.0155317517055307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":121398411718.0,"operating_margin":0.08535032507405915},{"eps":441.84,"pbr":null,"per":null,"roa":0.0007415676968618707,"roe":0.0019935820898610585,"revenue":1492081109016.0,"market_cap":null,"net_income":9259053739.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4988357214862497,"total_assets":12485783534237.0,"total_equity":4644430638743.0,"profit_margin":0.0062054627480044805,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":142802691384.0,"operating_margin":0.09570705675522945},{"eps":1531.91,"pbr":null,"per":null,"roa":0.0025551847760816393,"roe":0.006994979404478121,"revenue":1404108929857.0,"market_cap":null,"net_income":32102474161.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26812137054661517,"total_assets":12563660546784.0,"total_equity":4589359354003.0,"profit_margin":0.022863236233580143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":172346878857.0,"operating_margin":0.12274466403012799},{"eps":2071.8,"pbr":null,"per":null,"roa":0.003582336872979935,"roe":0.009576994810592963,"revenue":1247167911300.0,"market_cap":null,"net_income":43416359425.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19737266608825393,"total_assets":12119563559885.0,"total_equity":4533401164317.0,"profit_margin":0.03481195998680278,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":76747883191.0,"operating_margin":0.06153773080242335},{"eps":-2430.34,"pbr":null,"per":null,"roa":-0.004141007137744277,"roe":-0.011020595045068249,"revenue":1264448646530.0,"market_cap":null,"net_income":-50929955278.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15855877920166941,"total_assets":12298929604295.0,"total_equity":4621343500031.0,"profit_margin":-0.040278389650513696,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12008510103.0,"operating_margin":0.009497032667917913}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1615.21,"per":35.5,"date":"2024-06","close":57338.45,"source":"reported"},{"eps":1615.21,"per":33.76,"date":"2024-07","close":54524.89,"source":"reported"},{"eps":1615.21,"per":27.69,"date":"2024-08","close":44725.93,"source":"reported"},{"eps":1615.21,"per":26.4,"date":"2024-09","close":42640.02,"source":"reported"},{"eps":1615.21,"per":24.6,"date":"2024-10","close":39729.43,"source":"reported"},{"eps":1615.21,"per":20.78,"date":"2024-11","close":33568.7,"source":"reported"},{"eps":4525.66,"per":6.98,"date":"2024-12","close":31600.0,"source":"reported"},{"eps":4525.66,"per":7.06,"date":"2025-01","close":31950.0,"source":"reported"},{"eps":4525.66,"per":7.39,"date":"2025-02","close":33450.0,"source":"reported"},{"eps":2064.83,"per":15.72,"date":"2025-03","close":32450.0,"source":"reported"},{"eps":2064.83,"per":15.74,"date":"2025-04","close":32500.0,"source":"reported"},{"eps":2064.83,"per":21.43,"date":"2025-05","close":44250.0,"source":"reported"},{"eps":5099.75,"per":7.64,"date":"2025-10","close":38950.0,"source":"reported"},{"eps":5099.75,"per":7.68,"date":"2025-11","close":39150.0,"source":"reported"},{"eps":2004.13,"per":21.58,"date":"2026-06","close":43250.0,"source":"reported"},{"eps":2004.13,"per":21.43,"date":"2026-07","close":42950.0,"source":"reported"},{"eps":2004.13,"per":25.15,"date":"2026-08","close":50400.0,"source":"reported"},{"eps":2004.13,"per":24.77,"date":"2026-09","close":49650.0,"source":"reported"},{"eps":2004.13,"per":20.86,"date":"2026-10","close":41800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.59,"std":8.71,"count":19,"current":20.86,"lower_1sd":10.88,"upper_1sd":28.3},"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":"DL","phase":"above-fold","symbol_resolved":true}