{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:36:29.176720+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.6,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":-15.5,"direction":"higher_better","percentile":33}],"summary":"매출 -3.6%","percentile":39},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":23.2,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-37.0,"direction":"higher_better","percentile":18}],"summary":"RSI 23","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":3.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.52,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.09,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.5x, 순차입금비율 1.1x","percentile":40}},"signals":[],"summary":"신세계(004170)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2.41조. 현재가 255,000원, 전일 대비 -1.4%, 30일 -37.0%. PER 10.9배 / ROE 1.4%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6885.00, 기관 순매수 7075.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.38%","value_pct":1.38},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.38},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-31277.382712163788,"grade":"D","trend":"하락","atr_14":15964.285714285714,"rsi_14":23.208191126279857,"sma_20":310375.0,"sma_60":377266.6666666667,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 23.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-31277.38)가 시그널선(-29601.69)을 하회합니다(데드크로스). 현재가가 SMA20(310375)과 SMA60(377267) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 245639~375111 (현재 위치 7%).","bb_lower":245638.7080147465,"bb_upper":375111.2919852535,"macd_signal":-29601.69396396551},"change_pct":-2.32,"chart_data":[{"date":"2024-10-23","open":140139,"high":142044,"low":138235,"close":140139,"volume":19602,"rsi_14":31.69,"sma_20":154285.0,"sma_60":151945.0,"sma_120":157502.5},{"date":"2024-10-24","open":140901,"high":141568,"low":139473,"close":141377,"volume":16287,"rsi_14":35.58,"sma_20":153960.0,"sma_60":151870.0,"sma_120":157385.83},{"date":"2024-10-25","open":141472,"high":141568,"low":138521,"close":139378,"volume":20028,"rsi_14":34.52,"sma_20":153395.0,"sma_60":151815.0,"sma_120":157239.17},{"date":"2024-10-28","open":140615,"high":142805,"low":139568,"close":142805,"volume":16625,"rsi_14":36.05,"sma_20":153075.0,"sma_60":151838.33,"sma_120":157131.67},{"date":"2024-10-29","open":142805,"high":143662,"low":141472,"close":141948,"volume":10942,"rsi_14":40.52,"sma_20":152530.0,"sma_60":151831.67,"sma_120":156980.83},{"date":"2024-10-30","open":142805,"high":147565,"low":141853,"close":144138,"volume":33743,"rsi_14":42.41,"sma_20":151985.0,"sma_60":151875.0,"sma_120":156856.67},{"date":"2024-10-31","open":144995,"high":146423,"low":141663,"close":146423,"volume":23178,"rsi_14":52.15,"sma_20":151720.0,"sma_60":151980.0,"sma_120":156762.5},{"date":"2024-11-01","open":146137,"high":146137,"low":142900,"close":142900,"volume":10429,"rsi_14":42.77,"sma_20":151330.0,"sma_60":151951.67,"sma_120":156632.5},{"date":"2024-11-04","open":143662,"high":145185,"low":142996,"close":144804,"volume":8909,"rsi_14":50.16,"sma_20":151095.0,"sma_60":151901.67,"sma_120":156500.0},{"date":"2024-11-05","open":142900,"high":145185,"low":142900,"close":143757,"volume":9097,"rsi_14":53.24,"sma_20":150665.0,"sma_60":151878.33,"sma_120":156315.0},{"date":"2024-11-06","open":143757,"high":144995,"low":142900,"close":143948,"volume":10979,"rsi_14":49.45,"sma_20":150480.0,"sma_60":152030.0,"sma_120":156099.17},{"date":"2024-11-07","open":142710,"high":143852,"low":140615,"close":142424,"volume":16453,"rsi_14":48.38,"sma_20":150150.0,"sma_60":152153.33,"sma_120":155873.33},{"date":"2024-11-08","open":143567,"high":143567,"low":133951,"close":134713,"volume":43888,"rsi_14":43.37,"sma_20":149600.0,"sma_60":152030.0,"sma_120":155579.17},{"date":"2024-11-11","open":133380,"high":134713,"low":130238,"close":130334,"volume":47686,"rsi_14":35.76,"sma_20":148710.0,"sma_60":151890.0,"sma_120":155272.5},{"date":"2024-11-12","open":130334,"high":130334,"low":126906,"close":127097,"volume":30698,"rsi_14":31.64,"sma_20":147785.0,"sma_60":151730.0,"sma_120":154945.0},{"date":"2024-11-13","open":126811,"high":127382,"low":121384,"close":121575,"volume":52574,"rsi_14":25.12,"sma_20":146715.0,"sma_60":151398.33,"sma_120":154567.5},{"date":"2024-11-14","open":122146,"high":123574,"low":121194,"close":123193,"volume":29777,"rsi_14":29.47,"sma_20":145610.0,"sma_60":151151.67,"sma_120":154197.5},{"date":"2024-11-15","open":123193,"high":124336,"low":121860,"close":123764,"volume":18019,"rsi_14":23.96,"sma_20":144585.0,"sma_60":150860.0,"sma_120":153845.83},{"date":"2024-11-18","open":121860,"high":126811,"low":121860,"close":125669,"volume":22572,"rsi_14":28.35,"sma_20":143905.0,"sma_60":150633.33,"sma_120":153500.83},{"date":"2024-11-19","open":124431,"high":125669,"low":121956,"close":122241,"volume":35885,"rsi_14":21.81,"sma_20":142990.0,"sma_60":150325.0,"sma_120":153148.33},{"date":"2024-11-20","open":121765,"high":123003,"low":121384,"close":122051,"volume":12987,"rsi_14":16.84,"sma_20":142040.0,"sma_60":150033.33,"sma_120":152802.5},{"date":"2024-11-21","open":122051,"high":124145,"low":121004,"close":123384,"volume":19733,"rsi_14":21.76,"sma_20":141095.0,"sma_60":149738.33,"sma_120":152475.83},{"date":"2024-11-22","open":124621,"high":124621,"low":123098,"close":123764,"volume":13243,"rsi_14":18.16,"sma_20":140275.0,"sma_60":149418.33,"sma_120":152160.0},{"date":"2024-11-25","open":123669,"high":127001,"low":123574,"close":125478,"volume":29419,"rsi_14":22.88,"sma_20":139365.0,"sma_60":149091.67,"sma_120":151910.83},{"date":"2024-11-26","open":124717,"high":125954,"low":123860,"close":125954,"volume":17861,"rsi_14":23.53,"sma_20":138525.0,"sma_60":148761.67,"sma_120":151648.33},{"date":"2024-11-27","open":125288,"high":126811,"low":124145,"close":125764,"volume":14957,"rsi_14":24.49,"sma_20":137560.0,"sma_60":148411.67,"sma_120":151389.17},{"date":"2024-11-28","open":126621,"high":130143,"low":125478,"close":129477,"volume":35456,"rsi_14":40.86,"sma_20":136670.0,"sma_60":148178.33,"sma_120":151149.17},{"date":"2024-11-29","open":129953,"high":129953,"low":126621,"close":127953,"volume":21133,"rsi_14":45.39,"sma_20":135885.0,"sma_60":147918.33,"sma_120":150915.0},{"date":"2024-12-02","open":127953,"high":129381,"low":124050,"close":125002,"volume":19836,"rsi_14":45.9,"sma_20":134845.0,"sma_60":147596.67,"sma_120":150649.17},{"date":"2024-12-03","open":126240,"high":131857,"low":125193,"close":131666,"volume":37612,"rsi_14":68.93,"sma_20":134210.0,"sma_60":147355.0,"sma_120":150440.0},{"date":"2024-12-04","open":128525,"high":129762,"low":125764,"close":126525,"volume":24405,"rsi_14":55.52,"sma_20":133295.0,"sma_60":146951.67,"sma_120":150202.5},{"date":"2024-12-05","open":126621,"high":127573,"low":123574,"close":124240,"volume":22492,"rsi_14":50.75,"sma_20":132340.0,"sma_60":146595.0,"sma_120":149951.67},{"date":"2024-12-06","open":125193,"high":125573,"low":121480,"close":125002,"volume":20768,"rsi_14":48.92,"sma_20":131830.0,"sma_60":146158.33,"sma_120":149713.33},{"date":"2024-12-09","open":123764,"high":123764,"low":119004,"close":119861,"volume":40146,"rsi_14":46.33,"sma_20":131280.0,"sma_60":145643.33,"sma_120":149445.0},{"date":"2024-12-10","open":120337,"high":125193,"low":120337,"close":124050,"volume":25398,"rsi_14":52.74,"sma_20":131120.0,"sma_60":145191.67,"sma_120":149194.17},{"date":"2024-12-11","open":122812,"high":128049,"low":122812,"close":127668,"volume":23681,"rsi_14":55.53,"sma_20":131440.0,"sma_60":144826.67,"sma_120":148970.0},{"date":"2024-12-12","open":128525,"high":129381,"low":127192,"close":128429,"volume":39365,"rsi_14":55.96,"sma_20":131715.0,"sma_60":144468.33,"sma_120":148769.17},{"date":"2024-12-13","open":127287,"high":129477,"low":126335,"close":127573,"volume":20600,"rsi_14":52.74,"sma_20":131915.0,"sma_60":144110.0,"sma_120":148580.0},{"date":"2024-12-16","open":129191,"high":129191,"low":125764,"close":127097,"volume":12914,"rsi_14":51.49,"sma_20":131990.0,"sma_60":143680.0,"sma_120":148363.33},{"date":"2024-12-17","open":127097,"high":128239,"low":126049,"close":127573,"volume":19204,"rsi_14":52.35,"sma_20":132270.0,"sma_60":143310.0,"sma_120":148160.83},{"date":"2024-12-18","open":130143,"high":131286,"low":127382,"close":129286,"volume":22183,"rsi_14":49.74,"sma_20":132650.0,"sma_60":142991.67,"sma_120":147984.17},{"date":"2024-12-19","open":129096,"high":129096,"low":126145,"close":126240,"volume":19734,"rsi_14":47.75,"sma_20":132800.0,"sma_60":142618.33,"sma_120":147776.67},{"date":"2024-12-20","open":126240,"high":127953,"low":124526,"close":126145,"volume":25869,"rsi_14":51.62,"sma_20":132925.0,"sma_60":142198.33,"sma_120":147557.5},{"date":"2024-12-23","open":134903,"high":137093,"low":126145,"close":127573,"volume":165738,"rsi_14":43.17,"sma_20":133035.0,"sma_60":141825.0,"sma_120":147380.0},{"date":"2024-12-24","open":127763,"high":130334,"low":127097,"close":128429,"volume":49025,"rsi_14":53.7,"sma_20":133165.0,"sma_60":141406.67,"sma_120":147196.67},{"date":"2024-12-26","open":128525,"high":128620,"low":126716,"close":127001,"volume":37257,"rsi_14":55.56,"sma_20":133230.0,"sma_60":140925.0,"sma_120":146989.17},{"date":"2024-12-27","open":129477,"high":130524,"low":124431,"close":125097,"volume":68234,"rsi_14":50.18,"sma_20":133000.0,"sma_60":140463.33,"sma_120":146778.33},{"date":"2024-12-30","open":125193,"high":127573,"low":124717,"close":126621,"volume":32048,"rsi_14":65.11,"sma_20":132930.0,"sma_60":140048.33,"sma_120":146590.0},{"date":"2025-01-02","open":126145,"high":126145,"low":123574,"close":123764,"volume":29947,"rsi_14":49.32,"sma_20":132865.0,"sma_60":139601.67,"sma_120":146370.83},{"date":"2025-01-03","open":123860,"high":126811,"low":123764,"close":124526,"volume":21129,"rsi_14":41.36,"sma_20":132490.0,"sma_60":139121.67,"sma_120":146160.83},{"date":"2025-01-06","open":124336,"high":124717,"low":123479,"close":124240,"volume":26070,"rsi_14":38.17,"sma_20":132370.0,"sma_60":138715.0,"sma_120":145950.0},{"date":"2025-01-07","open":123955,"high":124907,"low":123479,"close":124145,"volume":32407,"rsi_14":39.89,"sma_20":132365.0,"sma_60":138285.0,"sma_120":145710.0},{"date":"2025-01-08","open":123479,"high":126049,"low":123479,"close":125383,"volume":23795,"rsi_14":45.16,"sma_20":132385.0,"sma_60":137938.33,"sma_120":145489.17},{"date":"2025-01-09","open":125383,"high":127097,"low":124336,"close":127097,"volume":34982,"rsi_14":48.74,"sma_20":132765.0,"sma_60":137585.0,"sma_120":145286.67},{"date":"2025-01-10","open":126145,"high":126811,"low":124431,"close":125002,"volume":24025,"rsi_14":38.92,"sma_20":132815.0,"sma_60":137240.0,"sma_120":145043.33},{"date":"2025-01-13","open":125669,"high":125954,"low":123860,"close":125383,"volume":19029,"rsi_14":47.43,"sma_20":132695.0,"sma_60":136950.0,"sma_120":144825.0},{"date":"2025-01-14","open":125669,"high":126240,"low":124431,"close":125478,"volume":15335,"rsi_14":48.0,"sma_20":132540.0,"sma_60":136621.67,"sma_120":144613.33},{"date":"2025-01-15","open":125859,"high":126811,"low":125193,"close":126145,"volume":18423,"rsi_14":45.51,"sma_20":132465.0,"sma_60":136321.67,"sma_120":144405.83},{"date":"2025-01-16","open":126145,"high":126621,"low":124907,"close":125954,"volume":18081,"rsi_14":41.87,"sma_20":132405.0,"sma_60":136100.0,"sma_120":144185.83},{"date":"2025-01-17","open":126049,"high":127287,"low":125669,"close":126716,"volume":22929,"rsi_14":49.02,"sma_20":132360.0,"sma_60":135873.33,"sma_120":143980.0},{"date":"2025-01-20","open":127097,"high":129477,"low":126811,"close":127858,"volume":24522,"rsi_14":60.0,"sma_20":132285.0,"sma_60":135658.33,"sma_120":143801.67},{"date":"2025-01-21","open":128525,"high":129381,"low":125859,"close":127097,"volume":14306,"rsi_14":51.82,"sma_20":132330.0,"sma_60":135408.33,"sma_120":143639.17},{"date":"2025-01-22","open":128429,"high":128429,"low":126240,"close":126240,"volume":14664,"rsi_14":61.21,"sma_20":132335.0,"sma_60":135178.33,"sma_120":143496.67},{"date":"2025-01-23","open":127001,"high":127001,"low":124431,"close":124526,"volume":18499,"rsi_14":50.0,"sma_20":132175.0,"sma_60":134858.33,"sma_120":143348.33},{"date":"2025-01-24","open":125383,"high":126716,"low":123764,"close":126240,"volume":14350,"rsi_14":57.45,"sma_20":132060.0,"sma_60":134583.33,"sma_120":143207.5},{"date":"2025-01-31","open":127192,"high":127763,"low":124621,"close":126335,"volume":20313,"rsi_14":58.16,"sma_20":132025.0,"sma_60":134271.67,"sma_120":143073.33},{"date":"2025-02-03","open":124431,"high":124431,"low":121956,"close":123193,"volume":24645,"rsi_14":42.86,"sma_20":131925.0,"sma_60":133865.0,"sma_120":142922.5},{"date":"2025-02-04","open":123193,"high":124907,"low":122812,"close":123669,"volume":10807,"rsi_14":37.84,"sma_20":131770.0,"sma_60":133528.33,"sma_120":142740.0},{"date":"2025-02-05","open":123955,"high":125193,"low":123479,"close":123669,"volume":13323,"rsi_14":44.44,"sma_20":131765.0,"sma_60":133158.33,"sma_120":142530.0},{"date":"2025-02-06","open":123669,"high":128715,"low":123669,"close":127763,"volume":44810,"rsi_14":57.58,"sma_20":131935.0,"sma_60":132878.33,"sma_120":142378.33},{"date":"2025-02-07","open":127287,"high":128525,"low":124431,"close":124526,"volume":23322,"rsi_14":47.47,"sma_20":131950.0,"sma_60":132538.33,"sma_120":142284.17},{"date":"2025-02-10","open":125002,"high":125573,"low":123955,"close":124907,"volume":12338,"rsi_14":46.67,"sma_20":131990.0,"sma_60":132231.67,"sma_120":142192.5},{"date":"2025-02-11","open":124907,"high":125478,"low":124050,"close":125097,"volume":18413,"rsi_14":47.69,"sma_20":131975.0,"sma_60":132063.33,"sma_120":142046.67},{"date":"2025-02-12","open":125383,"high":128144,"low":125002,"close":127382,"volume":29592,"rsi_14":51.66,"sma_20":131990.0,"sma_60":132011.67,"sma_120":141950.83},{"date":"2025-02-13","open":127668,"high":128239,"low":126716,"close":127287,"volume":26695,"rsi_14":48.5,"sma_20":132110.0,"sma_60":132015.0,"sma_120":141872.5},{"date":"2025-02-14","open":127287,"high":130143,"low":127287,"close":129191,"volume":30028,"rsi_14":55.19,"sma_20":132310.0,"sma_60":132148.33,"sma_120":141773.33},{"date":"2025-02-17","open":129858,"high":132714,"low":128620,"close":132142,"volume":31308,"rsi_14":63.25,"sma_20":132660.0,"sma_60":132305.0,"sma_120":141728.33},{"date":"2025-02-18","open":132333,"high":133666,"low":131857,"close":133475,"volume":26976,"rsi_14":70.43,"sma_20":133045.0,"sma_60":132475.0,"sma_120":141667.5},{"date":"2025-02-19","open":133475,"high":137283,"low":133475,"close":134903,"volume":40986,"rsi_14":70.04,"sma_20":133515.0,"sma_60":132636.67,"sma_120":141635.0},{"date":"2025-02-20","open":134713,"high":142044,"low":134713,"close":141663,"volume":81232,"rsi_14":77.1,"sma_20":134300.0,"sma_60":132976.67,"sma_120":141650.83},{"date":"2025-02-21","open":140330,"high":142424,"low":139759,"close":141853,"volume":24764,"rsi_14":86.84,"sma_20":135035.0,"sma_60":133323.33,"sma_120":141678.33},{"date":"2025-02-24","open":141758,"high":142424,"low":140616,"close":141758,"volume":12969,"rsi_14":86.26,"sma_20":135805.0,"sma_60":133645.0,"sma_120":141691.67},{"date":"2025-02-25","open":141282,"high":142139,"low":137950,"close":138807,"volume":28275,"rsi_14":77.13,"sma_20":136465.0,"sma_60":133908.33,"sma_120":141663.33},{"date":"2025-02-26","open":138807,"high":139568,"low":137283,"close":139283,"volume":12390,"rsi_14":73.73,"sma_20":137240.0,"sma_60":134150.0,"sma_120":141620.83},{"date":"2025-02-27","open":138711,"high":141377,"low":137283,"close":140425,"volume":24759,"rsi_14":85.84,"sma_20":137985.0,"sma_60":134403.33,"sma_120":141582.5},{"date":"2025-02-28","open":139949,"high":140235,"low":135474,"close":135474,"volume":33597,"rsi_14":69.75,"sma_20":138465.0,"sma_60":134573.33,"sma_120":141492.5},{"date":"2025-03-04","open":135189,"high":136807,"low":133190,"close":133666,"volume":17517,"rsi_14":65.1,"sma_20":139015.0,"sma_60":134646.67,"sma_120":141412.5},{"date":"2025-03-05","open":133666,"high":142424,"low":133666,"close":141568,"volume":45313,"rsi_14":70.87,"sma_20":139955.0,"sma_60":134885.0,"sma_120":141401.67},{"date":"2025-03-06","open":141568,"high":146042,"low":140425,"close":145185,"volume":48153,"rsi_14":73.86,"sma_20":141085.0,"sma_60":135238.33,"sma_120":141417.5},{"date":"2025-03-07","open":145661,"high":154420,"low":144900,"close":152802,"volume":109493,"rsi_14":77.31,"sma_20":142400.0,"sma_60":135608.33,"sma_120":141481.67},{"date":"2025-03-10","open":151373,"high":154515,"low":149469,"close":152516,"volume":35799,"rsi_14":75.12,"sma_20":143870.0,"sma_60":136063.33,"sma_120":141507.5},{"date":"2025-03-11","open":150326,"high":152992,"low":150326,"close":150612,"volume":29510,"rsi_14":70.83,"sma_20":145220.0,"sma_60":136525.0,"sma_120":141560.0},{"date":"2025-03-12","open":150517,"high":151849,"low":146613,"close":147946,"volume":37345,"rsi_14":65.39,"sma_20":146420.0,"sma_60":136926.67,"sma_120":141542.5},{"date":"2025-03-13","open":147280,"high":149374,"low":146137,"close":147470,"volume":33967,"rsi_14":58.05,"sma_20":147475.0,"sma_60":137410.0,"sma_120":141526.67},{"date":"2025-03-14","open":147089,"high":147756,"low":142044,"close":142520,"volume":57104,"rsi_14":50.82,"sma_20":148275.0,"sma_60":137733.33,"sma_120":141462.5},{"date":"2025-03-17","open":142520,"high":144614,"low":142234,"close":142805,"volume":20928,"rsi_14":51.28,"sma_20":148990.0,"sma_60":137998.33,"sma_120":141412.5},{"date":"2025-03-18","open":144614,"high":144614,"low":139378,"close":140520,"volume":22732,"rsi_14":52.12,"sma_20":149430.0,"sma_60":138210.0,"sma_120":141339.17},{"date":"2025-03-19","open":141663,"high":141758,"low":139759,"close":140330,"volume":20003,"rsi_14":51.31,"sma_20":149790.0,"sma_60":138433.33,"sma_120":141271.67},{"date":"2025-03-20","open":140139,"high":142044,"low":140044,"close":140996,"volume":18859,"rsi_14":50.72,"sma_20":150110.0,"sma_60":138676.67,"sma_120":141178.33},{"date":"2025-03-21","open":141377,"high":143376,"low":139663,"close":139663,"volume":113197,"rsi_14":55.82,"sma_20":150005.0,"sma_60":138888.33,"sma_120":141099.17},{"date":"2025-03-24","open":140139,"high":142710,"low":138997,"close":139568,"volume":20292,"rsi_14":58.61,"sma_20":149885.0,"sma_60":139068.33,"sma_120":141030.0},{"date":"2025-03-25","open":139187,"high":140901,"low":138235,"close":138616,"volume":16303,"rsi_14":44.6,"sma_20":149720.0,"sma_60":139285.0,"sma_120":140951.67},{"date":"2025-03-26","open":139949,"high":140330,"low":138331,"close":138616,"volume":11797,"rsi_14":36.14,"sma_20":149710.0,"sma_60":139503.33,"sma_120":140850.83},{"date":"2025-03-27","open":138616,"high":142424,"low":138616,"close":139759,"volume":25667,"rsi_14":12.15,"sma_20":149735.0,"sma_60":139716.67,"sma_120":140770.83},{"date":"2025-03-28","open":142410,"high":142410,"low":140053,"close":140446,"volume":18888,"rsi_14":10.19,"sma_20":149510.0,"sma_60":139851.67,"sma_120":140629.17},{"date":"2025-03-31","open":140446,"high":140446,"low":134357,"close":134652,"volume":25517,"rsi_14":8.63,"sma_20":149250.0,"sma_60":139913.33,"sma_120":140419.17},{"date":"2025-04-01","open":134848,"high":136419,"low":131705,"close":133866,"volume":37953,"rsi_14":9.36,"sma_20":149045.0,"sma_60":139995.0,"sma_120":140229.17},{"date":"2025-04-02","open":133964,"high":134750,"low":131607,"close":134455,"volume":24914,"rsi_14":11.86,"sma_20":148455.0,"sma_60":140060.0,"sma_120":140054.17},{"date":"2025-04-03","open":130625,"high":134062,"low":130330,"close":132982,"volume":23741,"rsi_14":14.07,"sma_20":147600.0,"sma_60":140150.0,"sma_120":139875.83},{"date":"2025-04-04","open":130625,"high":151937,"low":130232,"close":149777,"volume":108543,"rsi_14":53.41,"sma_20":147200.0,"sma_60":140511.67,"sma_120":139816.67},{"date":"2025-04-07","open":148991,"high":152232,"low":146830,"close":149285,"volume":78029,"rsi_14":56.32,"sma_20":146790.0,"sma_60":140870.0,"sma_120":139792.5},{"date":"2025-04-08","open":148402,"high":148794,"low":144080,"close":147125,"volume":37035,"rsi_14":53.26,"sma_20":146370.0,"sma_60":141193.33,"sma_120":139739.17},{"date":"2025-04-09","open":144866,"high":146437,"low":136419,"close":136714,"volume":37966,"rsi_14":40.47,"sma_20":145560.0,"sma_60":141318.33,"sma_120":139628.33},{"date":"2025-04-10","open":139660,"high":144375,"low":136714,"close":143491,"volume":51163,"rsi_14":49.43,"sma_20":145120.0,"sma_60":141528.33,"sma_120":139556.67},{"date":"2025-04-11","open":142116,"high":144669,"low":140250,"close":142410,"volume":33058,"rsi_14":48.5,"sma_20":144885.0,"sma_60":141756.67,"sma_120":139498.33},{"date":"2025-04-14","open":141625,"high":143982,"low":139562,"close":139857,"volume":32097,"rsi_14":47.08,"sma_20":144505.0,"sma_60":141935.0,"sma_120":139442.5},{"date":"2025-04-15","open":139660,"high":142214,"low":139562,"close":140937,"volume":13769,"rsi_14":48.12,"sma_20":144300.0,"sma_60":142130.0,"sma_120":139375.83},{"date":"2025-04-16","open":141232,"high":145259,"low":140152,"close":143393,"volume":22083,"rsi_14":49.3,"sma_20":144230.0,"sma_60":142355.0,"sma_120":139338.33},{"date":"2025-04-17","open":145750,"high":145750,"low":140839,"close":142705,"volume":19913,"rsi_14":52.13,"sma_20":144090.0,"sma_60":142571.67,"sma_120":139335.83},{"date":"2025-04-18","open":142902,"high":151544,"low":142902,"close":151152,"volume":39554,"rsi_14":64.79,"sma_20":144450.0,"sma_60":142918.33,"sma_120":139395.83},{"date":"2025-04-21","open":150857,"high":152526,"low":149285,"close":152134,"volume":13943,"rsi_14":66.32,"sma_20":144865.0,"sma_60":143261.67,"sma_120":139460.0},{"date":"2025-04-22","open":152821,"high":152821,"low":150169,"close":150169,"volume":12051,"rsi_14":63.7,"sma_20":145230.0,"sma_60":143585.0,"sma_120":139496.67},{"date":"2025-04-23","open":150857,"high":152134,"low":146437,"close":146830,"volume":24699,"rsi_14":61.69,"sma_20":145425.0,"sma_60":143866.67,"sma_120":139522.5},{"date":"2025-04-24","open":149776,"high":152330,"low":149776,"close":151250,"volume":32352,"rsi_14":51.57,"sma_20":145785.0,"sma_60":144253.33,"sma_120":139555.83},{"date":"2025-04-25","open":151250,"high":152134,"low":148696,"close":150268,"volume":11840,"rsi_14":51.04,"sma_20":146285.0,"sma_60":144593.33,"sma_120":139588.33},{"date":"2025-04-28","open":150268,"high":154589,"low":150268,"close":152625,"volume":28337,"rsi_14":55.79,"sma_20":147200.0,"sma_60":144971.67,"sma_120":139621.67},{"date":"2025-04-29","open":154000,"high":154098,"low":151151,"close":151446,"volume":17722,"rsi_14":69.23,"sma_20":148095.0,"sma_60":145385.0,"sma_120":139625.0},{"date":"2025-04-30","open":151446,"high":156750,"low":151446,"close":155276,"volume":44170,"rsi_14":66.67,"sma_20":149155.0,"sma_60":145855.0,"sma_120":139691.67},{"date":"2025-05-02","open":155276,"high":157143,"low":152723,"close":155473,"volume":26368,"rsi_14":68.95,"sma_20":150300.0,"sma_60":146328.33,"sma_120":139743.33},{"date":"2025-05-07","open":158616,"high":158812,"low":154785,"close":155473,"volume":37080,"rsi_14":74.46,"sma_20":150590.0,"sma_60":146730.0,"sma_120":139804.17},{"date":"2025-05-08","open":155473,"high":158125,"low":154393,"close":156750,"volume":43403,"rsi_14":74.62,"sma_20":150970.0,"sma_60":147210.0,"sma_120":139874.17},{"date":"2025-05-09","open":155669,"high":160973,"low":155669,"close":159991,"volume":46376,"rsi_14":75.22,"sma_20":151625.0,"sma_60":147738.33,"sma_120":139985.0},{"date":"2025-05-12","open":160285,"high":170794,"low":160285,"close":169616,"volume":143029,"rsi_14":82.16,"sma_20":153300.0,"sma_60":148426.67,"sma_120":140245.0},{"date":"2025-05-13","open":167357,"high":168732,"low":157634,"close":161071,"volume":57993,"rsi_14":61.83,"sma_20":154195.0,"sma_60":148930.0,"sma_120":140470.83},{"date":"2025-05-14","open":160973,"high":163919,"low":158910,"close":162053,"volume":35534,"rsi_14":61.83,"sma_20":155195.0,"sma_60":149451.67,"sma_120":140733.33},{"date":"2025-05-15","open":162741,"high":167848,"low":162643,"close":165393,"volume":32747,"rsi_14":67.57,"sma_20":156495.0,"sma_60":149996.67,"sma_120":141072.5},{"date":"2025-05-16","open":167357,"high":167357,"low":164509,"close":165687,"volume":21416,"rsi_14":73.41,"sma_20":157755.0,"sma_60":150495.0,"sma_120":141400.0},{"date":"2025-05-19","open":165687,"high":166768,"low":164607,"close":165687,"volume":22244,"rsi_14":70.14,"sma_20":158890.0,"sma_60":150970.0,"sma_120":141722.5},{"date":"2025-05-20","open":165687,"high":169125,"low":163723,"close":166080,"volume":31140,"rsi_14":72.42,"sma_20":160080.0,"sma_60":151426.67,"sma_120":142031.67},{"date":"2025-05-21","open":165491,"high":168241,"low":163723,"close":164214,"volume":37032,"rsi_14":66.67,"sma_20":160745.0,"sma_60":151733.33,"sma_120":142355.0},{"date":"2025-05-22","open":163821,"high":173053,"low":163821,"close":170893,"volume":77019,"rsi_14":74.15,"sma_20":161700.0,"sma_60":152150.0,"sma_120":142736.67},{"date":"2025-05-23","open":169223,"high":173643,"low":169223,"close":171285,"volume":37459,"rsi_14":71.73,"sma_20":162775.0,"sma_60":152575.0,"sma_120":143110.0},{"date":"2025-05-26","open":171285,"high":172169,"low":167259,"close":172169,"volume":32516,"rsi_14":72.25,"sma_20":164065.0,"sma_60":153066.67,"sma_120":143487.5},{"date":"2025-05-27","open":170500,"high":172268,"low":168928,"close":170107,"volume":33822,"rsi_14":68.49,"sma_20":165025.0,"sma_60":153515.0,"sma_120":143832.5},{"date":"2025-05-28","open":169518,"high":173937,"low":167946,"close":173053,"volume":33601,"rsi_14":69.76,"sma_20":166185.0,"sma_60":153993.33,"sma_120":144198.33},{"date":"2025-05-29","open":173053,"high":174919,"low":171482,"close":174232,"volume":32627,"rsi_14":68.17,"sma_20":167285.0,"sma_60":154578.33,"sma_120":144575.83},{"date":"2025-05-30","open":175312,"high":179732,"low":173937,"close":174723,"volume":54075,"rsi_14":58.5,"sma_20":168470.0,"sma_60":155203.33,"sma_120":144925.0},{"date":"2025-06-02","open":173053,"high":176098,"low":165196,"close":167750,"volume":49843,"rsi_14":61.72,"sma_20":169105.0,"sma_60":155571.67,"sma_120":145228.33},{"date":"2025-06-04","open":166080,"high":174723,"low":166080,"close":172071,"volume":40694,"rsi_14":65.74,"sma_20":169950.0,"sma_60":155950.0,"sma_120":145594.17},{"date":"2025-06-05","open":171678,"high":172366,"low":168437,"close":169910,"volume":31707,"rsi_14":57.37,"sma_20":170685.0,"sma_60":156158.33,"sma_120":145883.33},{"date":"2025-06-09","open":171285,"high":177964,"low":171285,"close":174723,"volume":37908,"rsi_14":62.85,"sma_20":171600.0,"sma_60":156453.33,"sma_120":146258.33},{"date":"2025-06-10","open":174919,"high":175018,"low":167455,"close":172268,"volume":37845,"rsi_14":58.75,"sma_20":172225.0,"sma_60":156740.0,"sma_120":146632.5},{"date":"2025-06-11","open":170598,"high":173839,"low":169812,"close":172857,"volume":26515,"rsi_14":58.96,"sma_20":172390.0,"sma_60":157083.33,"sma_120":147005.0},{"date":"2025-06-12","open":170205,"high":176785,"low":169910,"close":174428,"volume":44269,"rsi_14":63.61,"sma_20":173070.0,"sma_60":157461.67,"sma_120":147435.83},{"date":"2025-06-13","open":172759,"high":175214,"low":167455,"close":168437,"volume":36701,"rsi_14":46.67,"sma_20":173395.0,"sma_60":157825.0,"sma_120":147779.17},{"date":"2025-06-16","open":170303,"high":170303,"low":166178,"close":167553,"volume":27338,"rsi_14":45.0,"sma_20":173505.0,"sma_60":158168.33,"sma_120":148083.33},{"date":"2025-06-17","open":166964,"high":169616,"low":166768,"close":169616,"volume":49771,"rsi_14":46.68,"sma_20":173705.0,"sma_60":158586.67,"sma_120":148398.33},{"date":"2025-06-18","open":168535,"high":181893,"low":168535,"close":181009,"volume":106506,"rsi_14":61.4,"sma_20":174485.0,"sma_60":159201.67,"sma_120":148817.5},{"date":"2025-06-19","open":181401,"high":184053,"low":177964,"close":181401,"volume":45118,"rsi_14":59.22,"sma_20":175265.0,"sma_60":159811.67,"sma_120":149244.17},{"date":"2025-06-20","open":182384,"high":185330,"low":181107,"close":183955,"volume":58503,"rsi_14":60.42,"sma_20":176270.0,"sma_60":160488.33,"sma_120":149688.33},{"date":"2025-06-23","open":181696,"high":183071,"low":180125,"close":181794,"volume":23419,"rsi_14":57.32,"sma_20":176825.0,"sma_60":161130.0,"sma_120":150099.17},{"date":"2025-06-24","open":184151,"high":185134,"low":181205,"close":181696,"volume":25475,"rsi_14":66.82,"sma_20":177355.0,"sma_60":161786.67,"sma_120":150535.83},{"date":"2025-06-25","open":181009,"high":183366,"low":179535,"close":180223,"volume":23202,"rsi_14":60.56,"sma_20":177765.0,"sma_60":162418.33,"sma_120":150960.83},{"date":"2025-06-26","open":180714,"high":181598,"low":177375,"close":179437,"volume":22467,"rsi_14":62.8,"sma_20":178240.0,"sma_60":163016.67,"sma_120":151366.67},{"date":"2025-06-27","open":180125,"high":187491,"low":180125,"close":185526,"volume":43480,"rsi_14":64.03,"sma_20":178875.0,"sma_60":163781.67,"sma_120":151816.67},{"date":"2025-06-30","open":188080,"high":189946,"low":183857,"close":185035,"volume":50684,"rsi_14":67.47,"sma_20":179425.0,"sma_60":164636.67,"sma_120":152275.0},{"date":"2025-07-01","open":184937,"high":190044,"low":183268,"close":188571,"volume":45994,"rsi_14":69.9,"sma_20":180130.0,"sma_60":165565.0,"sma_120":152780.0},{"date":"2025-07-02","open":187589,"high":189750,"low":184250,"close":189455,"volume":34755,"rsi_14":69.37,"sma_20":181235.0,"sma_60":166498.33,"sma_120":153279.17},{"date":"2025-07-03","open":189848,"high":190928,"low":187098,"close":188080,"volume":22250,"rsi_14":78.74,"sma_20":182050.0,"sma_60":167433.33,"sma_120":153791.67},{"date":"2025-07-04","open":188768,"high":188768,"low":183955,"close":184250,"volume":20109,"rsi_14":72.49,"sma_20":182780.0,"sma_60":168018.33,"sma_120":154265.0},{"date":"2025-07-07","open":184643,"high":186410,"low":182678,"close":184053,"volume":24884,"rsi_14":70.47,"sma_20":183255.0,"sma_60":168608.33,"sma_120":154739.17},{"date":"2025-07-08","open":185625,"high":185625,"low":180812,"close":182285,"volume":31388,"rsi_14":52.49,"sma_20":183765.0,"sma_60":169205.0,"sma_120":155199.17},{"date":"2025-07-09","open":181991,"high":188276,"low":181009,"close":185232,"volume":27408,"rsi_14":56.79,"sma_20":184395.0,"sma_60":170028.33,"sma_120":155673.33},{"date":"2025-07-10","open":185723,"high":186214,"low":181696,"close":184446,"volume":35123,"rsi_14":50.93,"sma_20":184905.0,"sma_60":170723.33,"sma_120":156125.83},{"date":"2025-07-11","open":183562,"high":186018,"low":181696,"close":182285,"volume":28172,"rsi_14":50.93,"sma_20":185610.0,"sma_60":171400.0,"sma_120":156578.33},{"date":"2025-07-14","open":181893,"high":195741,"low":181893,"close":194267,"volume":91738,"rsi_14":66.41,"sma_20":186970.0,"sma_60":172323.33,"sma_120":157129.17},{"date":"2025-07-15","open":192009,"high":195642,"low":189553,"close":192696,"volume":28560,"rsi_14":66.24,"sma_20":188145.0,"sma_60":173201.67,"sma_120":157665.83},{"date":"2025-07-16","open":190830,"high":191812,"low":186116,"close":186803,"volume":37970,"rsi_14":58.47,"sma_20":188440.0,"sma_60":173938.33,"sma_120":158146.67},{"date":"2025-07-17","open":188080,"high":188276,"low":184446,"close":186116,"volume":35664,"rsi_14":50.77,"sma_20":188680.0,"sma_60":174675.0,"sma_120":158623.33},{"date":"2025-07-18","open":187000,"high":187491,"low":181696,"close":183857,"volume":18275,"rsi_14":48.52,"sma_20":188675.0,"sma_60":175230.0,"sma_120":159074.17},{"date":"2025-07-21","open":183759,"high":187491,"low":179732,"close":181500,"volume":24287,"rsi_14":40.86,"sma_20":188660.0,"sma_60":175728.33,"sma_120":159495.0},{"date":"2025-07-22","open":181500,"high":183464,"low":180321,"close":181893,"volume":24459,"rsi_14":40.1,"sma_20":188670.0,"sma_60":176266.67,"sma_120":159925.83},{"date":"2025-07-23","open":183464,"high":183464,"low":178357,"close":180518,"volume":24300,"rsi_14":40.1,"sma_20":188685.0,"sma_60":176838.33,"sma_120":160352.5},{"date":"2025-07-24","open":178651,"high":181205,"low":173839,"close":174919,"volume":51853,"rsi_14":38.33,"sma_20":188455.0,"sma_60":177240.0,"sma_120":160746.67},{"date":"2025-07-25","open":174526,"high":175803,"low":172759,"close":173250,"volume":21933,"rsi_14":36.97,"sma_20":187830.0,"sma_60":177630.0,"sma_120":161111.67},{"date":"2025-07-28","open":172328,"high":172328,"low":166453,"close":167726,"volume":42675,"rsi_14":34.29,"sma_20":186975.0,"sma_60":177895.0,"sma_120":161433.33},{"date":"2025-07-29","open":166943,"high":168509,"low":164985,"close":168509,"volume":39895,"rsi_14":30.95,"sma_20":185980.0,"sma_60":178193.33,"sma_120":161789.17},{"date":"2025-07-30","open":166845,"high":169097,"low":166062,"close":168509,"volume":23499,"rsi_14":31.53,"sma_20":184940.0,"sma_60":178426.67,"sma_120":162140.83},{"date":"2025-07-31","open":168020,"high":170076,"low":167139,"close":168216,"volume":19792,"rsi_14":33.0,"sma_20":183955.0,"sma_60":178651.67,"sma_120":162490.0},{"date":"2025-08-01","open":166355,"high":168412,"low":163810,"close":164985,"volume":28558,"rsi_14":3.79,"sma_20":183000.0,"sma_60":178821.67,"sma_120":162775.83},{"date":"2025-08-04","open":164005,"high":166747,"low":163516,"close":165572,"volume":37766,"rsi_14":5.86,"sma_20":182085.0,"sma_60":178980.0,"sma_120":163095.0},{"date":"2025-08-05","open":165964,"high":168314,"low":163614,"close":167726,"volume":28651,"rsi_14":14.87,"sma_20":181370.0,"sma_60":179120.0,"sma_120":163429.17},{"date":"2025-08-06","open":167041,"high":174580,"low":166257,"close":173209,"volume":44122,"rsi_14":30.19,"sma_20":180785.0,"sma_60":179190.0,"sma_120":163808.33},{"date":"2025-08-07","open":173013,"high":175265,"low":170957,"close":174580,"volume":33150,"rsi_14":35.6,"sma_20":180310.0,"sma_60":179428.33,"sma_120":164179.17},{"date":"2025-08-08","open":173307,"high":175461,"low":163712,"close":167726,"volume":60163,"rsi_14":30.99,"sma_20":179595.0,"sma_60":179533.33,"sma_120":164492.5},{"date":"2025-08-11","open":168999,"high":168999,"low":161460,"close":161851,"volume":76528,"rsi_14":25.79,"sma_20":177970.0,"sma_60":179481.67,"sma_120":164739.17},{"date":"2025-08-12","open":161949,"high":163418,"low":160187,"close":160774,"volume":31190,"rsi_14":25.98,"sma_20":176370.0,"sma_60":179406.67,"sma_120":164950.83},{"date":"2025-08-13","open":160970,"high":162635,"low":158033,"close":160285,"volume":50938,"rsi_14":29.78,"sma_20":175045.0,"sma_60":179323.33,"sma_120":165146.67},{"date":"2025-08-14","open":161166,"high":161166,"low":158620,"close":160676,"volume":27850,"rsi_14":32.07,"sma_20":173775.0,"sma_60":179240.0,"sma_120":165333.33},{"date":"2025-08-18","open":159697,"high":162145,"low":159110,"close":159599,"volume":23867,"rsi_14":36.3,"sma_20":172565.0,"sma_60":179170.0,"sma_120":165451.67},{"date":"2025-08-19","open":160970,"high":160970,"low":158033,"close":159306,"volume":23770,"rsi_14":34.23,"sma_20":171460.0,"sma_60":178981.67,"sma_120":165565.83},{"date":"2025-08-20","open":160872,"high":163418,"low":158620,"close":162635,"volume":34375,"rsi_14":40.96,"sma_20":170505.0,"sma_60":178843.33,"sma_120":165709.17},{"date":"2025-08-21","open":163222,"high":163516,"low":160676,"close":160676,"volume":25554,"rsi_14":38.97,"sma_20":169520.0,"sma_60":178656.67,"sma_120":165861.67},{"date":"2025-08-22","open":160676,"high":162928,"low":160187,"close":161949,"volume":20444,"rsi_14":45.29,"sma_20":168885.0,"sma_60":178526.67,"sma_120":166020.83},{"date":"2025-08-25","open":161655,"high":163320,"low":161655,"close":163320,"volume":15963,"rsi_14":46.59,"sma_20":168405.0,"sma_60":178370.0,"sma_120":166181.67},{"date":"2025-08-26","open":162537,"high":164103,"low":162243,"close":162341,"volume":28505,"rsi_14":41.54,"sma_20":168130.0,"sma_60":178176.67,"sma_120":166377.5},{"date":"2025-08-27","open":162047,"high":163907,"low":161753,"close":161949,"volume":22996,"rsi_14":28.94,"sma_20":167795.0,"sma_60":177968.33,"sma_120":166585.83},{"date":"2025-08-28","open":161753,"high":163222,"low":161068,"close":163026,"volume":26004,"rsi_14":28.15,"sma_20":167515.0,"sma_60":177896.67,"sma_120":166734.17},{"date":"2025-08-29","open":162733,"high":163222,"low":160774,"close":161851,"volume":23524,"rsi_14":35.85,"sma_20":167190.0,"sma_60":177731.67,"sma_120":166840.83},{"date":"2025-09-01","open":161949,"high":161949,"low":159697,"close":160774,"volume":25806,"rsi_14":46.63,"sma_20":166975.0,"sma_60":177585.0,"sma_120":166871.67},{"date":"2025-09-02","open":160187,"high":161362,"low":157445,"close":157837,"volume":28737,"rsi_14":41.76,"sma_20":166580.0,"sma_60":177306.67,"sma_120":166880.0},{"date":"2025-09-03","open":157641,"high":158914,"low":157445,"close":158816,"volume":21168,"rsi_14":45.99,"sma_20":166125.0,"sma_60":177086.67,"sma_120":166913.33},{"date":"2025-09-04","open":158326,"high":166453,"low":158326,"close":165866,"volume":56558,"rsi_14":60.39,"sma_20":165750.0,"sma_60":176976.67,"sma_120":167030.0},{"date":"2025-09-05","open":165866,"high":168020,"low":164201,"close":166355,"volume":29514,"rsi_14":63.86,"sma_20":165330.0,"sma_60":176848.33,"sma_120":167155.0},{"date":"2025-09-08","open":166551,"high":167432,"low":165278,"close":167041,"volume":23803,"rsi_14":65.61,"sma_20":165295.0,"sma_60":176833.33,"sma_120":167329.17},{"date":"2025-09-09","open":167432,"high":170370,"low":166355,"close":169489,"volume":34842,"rsi_14":64.34,"sma_20":165685.0,"sma_60":176875.0,"sma_120":167521.67},{"date":"2025-09-10","open":168803,"high":171349,"low":168705,"close":170761,"volume":19962,"rsi_14":71.73,"sma_20":166195.0,"sma_60":176903.33,"sma_120":167745.0},{"date":"2025-09-11","open":170076,"high":171055,"low":168412,"close":170859,"volume":33067,"rsi_14":70.22,"sma_20":166735.0,"sma_60":176740.0,"sma_120":167970.83},{"date":"2025-09-12","open":171349,"high":173699,"low":170076,"close":172916,"volume":25261,"rsi_14":71.12,"sma_20":167360.0,"sma_60":176605.0,"sma_120":168208.33},{"date":"2025-09-15","open":171643,"high":177028,"low":171447,"close":176734,"volume":28973,"rsi_14":78.16,"sma_20":168235.0,"sma_60":176491.67,"sma_120":168490.0},{"date":"2025-09-16","open":177224,"high":184861,"low":176636,"close":182903,"volume":76107,"rsi_14":83.44,"sma_20":169440.0,"sma_60":176520.0,"sma_120":168825.0},{"date":"2025-09-17","open":181140,"high":187994,"low":181042,"close":187309,"volume":56267,"rsi_14":85.03,"sma_20":170700.0,"sma_60":176625.0,"sma_120":169205.83},{"date":"2025-09-18","open":186436,"high":193080,"low":186436,"close":190442,"volume":70086,"rsi_14":89.15,"sma_20":172240.0,"sma_60":176815.0,"sma_120":169616.67},{"date":"2025-09-19","open":195000,"high":207000,"low":195000,"close":205500,"volume":151069,"rsi_14":93.66,"sma_20":174245.0,"sma_60":177195.0,"sma_120":170105.83},{"date":"2025-09-22","open":201702,"high":202192,"low":195729,"close":196317,"volume":35554,"rsi_14":89.86,"sma_20":175930.0,"sma_60":177388.33,"sma_120":170585.0},{"date":"2025-09-23","open":194065,"high":197786,"low":191813,"close":194946,"volume":42275,"rsi_14":87.12,"sma_20":177595.0,"sma_60":177566.67,"sma_120":171101.67},{"date":"2025-09-24","open":194750,"high":194848,"low":188386,"close":189365,"volume":55516,"rsi_14":74.9,"sma_20":178995.0,"sma_60":177590.0,"sma_120":171577.5},{"date":"2025-09-25","open":188680,"high":190246,"low":187896,"close":188875,"volume":30392,"rsi_14":73.86,"sma_20":180315.0,"sma_60":177590.0,"sma_120":172044.17},{"date":"2025-09-26","open":187994,"high":188875,"low":179182,"close":182805,"volume":39063,"rsi_14":64.99,"sma_20":181385.0,"sma_60":177510.0,"sma_120":172471.67},{"date":"2025-09-29","open":185351,"high":187994,"low":183196,"close":185448,"volume":32660,"rsi_14":65.12,"sma_20":182645.0,"sma_60":177540.0,"sma_120":172779.17},{"date":"2025-09-30","open":185448,"high":185742,"low":181728,"close":183196,"volume":27244,"rsi_14":61.57,"sma_20":183940.0,"sma_60":177535.0,"sma_120":173071.67},{"date":"2025-10-01","open":183196,"high":183882,"low":178888,"close":179476,"volume":31721,"rsi_14":57.51,"sma_20":184995.0,"sma_60":177496.67,"sma_120":173350.83},{"date":"2025-10-02","open":180944,"high":181924,"low":177224,"close":178399,"volume":47533,"rsi_14":54.86,"sma_20":185635.0,"sma_60":177390.0,"sma_120":173709.17},{"date":"2025-10-10","open":177615,"high":178595,"low":172426,"close":173797,"volume":36652,"rsi_14":47.43,"sma_20":186015.0,"sma_60":177218.33,"sma_120":173970.83},{"date":"2025-10-13","open":175070,"high":176147,"low":170370,"close":175363,"volume":36126,"rsi_14":42.83,"sma_20":186440.0,"sma_60":177110.0,"sma_120":174255.0},{"date":"2025-10-14","open":173797,"high":174678,"low":171349,"close":172328,"volume":36807,"rsi_14":35.37,"sma_20":186585.0,"sma_60":176746.67,"sma_120":174535.0},{"date":"2025-10-15","open":172328,"high":173307,"low":170859,"close":170859,"volume":35228,"rsi_14":29.68,"sma_20":186590.0,"sma_60":176385.0,"sma_120":174793.33},{"date":"2025-10-16","open":170859,"high":176636,"low":170859,"close":173111,"volume":35808,"rsi_14":15.75,"sma_20":186705.0,"sma_60":176161.67,"sma_120":175050.0},{"date":"2025-10-17","open":173111,"high":175168,"low":170370,"close":171643,"volume":27208,"rsi_14":17.19,"sma_20":186640.0,"sma_60":175925.0,"sma_120":175300.0},{"date":"2025-10-20","open":172328,"high":172916,"low":169489,"close":172230,"volume":24348,"rsi_14":19.15,"sma_20":186410.0,"sma_60":175736.67,"sma_120":175483.33},{"date":"2025-10-21","open":171545,"high":173111,"low":170174,"close":171055,"volume":43171,"rsi_14":21.75,"sma_20":185805.0,"sma_60":175568.33,"sma_120":175648.33},{"date":"2025-10-22","open":170859,"high":177126,"low":169978,"close":177028,"volume":57620,"rsi_14":34.37,"sma_20":185280.0,"sma_60":175495.0,"sma_120":175880.83},{"date":"2025-10-23","open":175265,"high":178399,"low":173993,"close":175070,"volume":25499,"rsi_14":38.55,"sma_20":184475.0,"sma_60":175411.67,"sma_120":176125.0},{"date":"2025-10-24","open":175363,"high":175853,"low":172230,"close":174482,"volume":30012,"rsi_14":32.72,"sma_20":183110.0,"sma_60":175413.33,"sma_120":176326.67},{"date":"2025-10-27","open":174286,"high":175070,"low":169489,"close":173405,"volume":60633,"rsi_14":33.97,"sma_20":181940.0,"sma_60":175425.0,"sma_120":176527.5},{"date":"2025-10-28","open":173405,"high":175951,"low":171055,"close":173111,"volume":43525,"rsi_14":38.27,"sma_20":180825.0,"sma_60":175516.67,"sma_120":176705.83},{"date":"2025-10-29","open":176147,"high":176147,"low":170370,"close":172230,"volume":43670,"rsi_14":38.55,"sma_20":179950.0,"sma_60":175580.0,"sma_120":176886.67},{"date":"2025-10-30","open":170761,"high":174972,"low":170761,"close":172720,"volume":42500,"rsi_14":47.64,"sma_20":179125.0,"sma_60":175651.67,"sma_120":177039.17},{"date":"2025-10-31","open":172818,"high":172818,"low":169586,"close":170076,"volume":35279,"rsi_14":38.93,"sma_20":178475.0,"sma_60":175683.33,"sma_120":177167.5},{"date":"2025-11-03","open":169782,"high":171349,"low":167432,"close":167922,"volume":35583,"rsi_14":40.43,"sma_20":177580.0,"sma_60":175733.33,"sma_120":177277.5},{"date":"2025-11-04","open":167432,"high":177517,"low":166649,"close":173699,"volume":56712,"rsi_14":55.2,"sma_20":177095.0,"sma_60":175871.67,"sma_120":177425.83},{"date":"2025-11-05","open":175363,"high":175363,"low":170468,"close":173405,"volume":50250,"rsi_14":50.58,"sma_20":176785.0,"sma_60":175968.33,"sma_120":177544.17},{"date":"2025-11-06","open":175070,"high":188582,"low":172328,"close":184763,"volume":133608,"rsi_14":68.61,"sma_20":177110.0,"sma_60":176165.0,"sma_120":177677.5},{"date":"2025-11-07","open":185938,"high":190344,"low":184861,"close":187994,"volume":88182,"rsi_14":70.8,"sma_20":177835.0,"sma_60":176393.33,"sma_120":177910.83},{"date":"2025-11-10","open":189855,"high":200723,"low":188973,"close":198765,"volume":90404,"rsi_14":79.18,"sma_20":179030.0,"sma_60":176921.67,"sma_120":178227.5},{"date":"2025-11-11","open":194848,"high":201213,"low":193575,"close":199744,"volume":76715,"rsi_14":76.73,"sma_20":180430.0,"sma_60":177566.67,"sma_120":178524.17},{"date":"2025-11-12","open":198275,"high":210025,"low":197296,"close":209046,"volume":94414,"rsi_14":84.09,"sma_20":182380.0,"sma_60":178388.33,"sma_120":178897.5},{"date":"2025-11-13","open":207577,"high":213941,"low":206598,"close":212473,"volume":80715,"rsi_14":86.06,"sma_20":184390.0,"sma_60":179276.67,"sma_120":179300.0},{"date":"2025-11-14","open":210514,"high":216389,"low":207577,"close":211004,"volume":53169,"rsi_14":85.42,"sma_20":186400.0,"sma_60":180133.33,"sma_120":179686.67},{"date":"2025-11-17","open":210514,"high":217858,"low":210025,"close":217368,"volume":73479,"rsi_14":87.42,"sma_20":188705.0,"sma_60":181116.67,"sma_120":180143.33},{"date":"2025-11-18","open":213941,"high":224222,"low":211494,"close":217368,"volume":100374,"rsi_14":88.74,"sma_20":191070.0,"sma_60":182105.0,"sma_120":180543.33},{"date":"2025-11-19","open":221285,"high":228628,"low":217368,"close":220795,"volume":71892,"rsi_14":89.28,"sma_20":193305.0,"sma_60":183095.0,"sma_120":180969.17},{"date":"2025-11-20","open":218837,"high":230587,"low":217858,"close":227649,"volume":87089,"rsi_14":94.01,"sma_20":195990.0,"sma_60":184235.0,"sma_120":181445.83},{"date":"2025-11-21","open":227649,"high":228139,"low":219327,"close":223243,"volume":23750,"rsi_14":90.88,"sma_20":198480.0,"sma_60":185278.33,"sma_120":181902.5},{"date":"2025-11-24","open":225201,"high":225691,"low":209535,"close":211494,"volume":88676,"rsi_14":75.66,"sma_20":200425.0,"sma_60":186098.33,"sma_120":182234.17},{"date":"2025-11-25","open":209535,"high":210514,"low":203660,"close":204640,"volume":54980,"rsi_14":69.47,"sma_20":202035.0,"sma_60":186818.33,"sma_120":182497.5},{"date":"2025-11-26","open":207577,"high":212473,"low":204640,"close":211004,"volume":34948,"rsi_14":67.45,"sma_20":204015.0,"sma_60":187653.33,"sma_120":182810.83},{"date":"2025-11-27","open":213125,"high":216071,"low":210669,"close":213125,"volume":29959,"rsi_14":66.67,"sma_20":206045.0,"sma_60":188495.0,"sma_120":183195.83},{"date":"2025-11-28","open":213941,"high":214431,"low":210514,"close":212962,"volume":18486,"rsi_14":61.24,"sma_20":208235.0,"sma_60":189365.0,"sma_120":183548.33},{"date":"2025-12-01","open":216879,"high":230587,"low":215900,"close":229118,"volume":82030,"rsi_14":68.75,"sma_20":211360.0,"sma_60":190528.33,"sma_120":184056.67},{"date":"2025-12-02","open":228139,"high":236951,"low":224222,"close":233524,"volume":86885,"rsi_14":66.67,"sma_20":214415.0,"sma_60":191816.67,"sma_120":184561.67},{"date":"2025-12-03","open":235972,"high":247722,"low":234503,"close":243315,"volume":111360,"rsi_14":69.33,"sma_20":217985.0,"sma_60":193255.0,"sma_120":185170.83},{"date":"2025-12-04","open":249680,"high":250169,"low":234993,"close":236951,"volume":77841,"rsi_14":65.32,"sma_20":220650.0,"sma_60":194465.0,"sma_120":185720.83},{"date":"2025-12-05","open":232545,"high":243805,"low":225691,"close":236951,"volume":68484,"rsi_14":62.5,"sma_20":223150.0,"sma_60":195666.67,"sma_120":186257.5},{"date":"2025-12-08","open":242826,"high":247232,"low":236462,"close":238909,"volume":53600,"rsi_14":63.41,"sma_20":225200.0,"sma_60":196890.0,"sma_120":186861.67},{"date":"2025-12-09","open":241847,"high":248211,"low":240378,"close":245274,"volume":73674,"rsi_14":64.71,"sma_20":227525.0,"sma_60":198180.0,"sma_120":187527.5},{"date":"2025-12-10","open":246742,"high":247232,"low":239399,"close":240378,"volume":50773,"rsi_14":57.83,"sma_20":229125.0,"sma_60":199365.0,"sma_120":188134.17},{"date":"2025-12-11","open":243315,"high":254576,"low":241847,"close":250659,"volume":126490,"rsi_14":65.73,"sma_20":231075.0,"sma_60":200723.33,"sma_120":188731.67},{"date":"2025-12-12","open":258492,"high":264367,"low":250659,"close":251638,"volume":110561,"rsi_14":76.28,"sma_20":233150.0,"sma_60":202063.33,"sma_120":189334.17},{"date":"2025-12-15","open":249680,"high":266325,"low":247232,"close":258982,"volume":129786,"rsi_14":85.35,"sma_20":235275.0,"sma_60":203463.33,"sma_120":189977.5},{"date":"2025-12-16","open":262898,"high":262898,"low":250659,"close":252617,"volume":84327,"rsi_14":77.07,"sma_20":237075.0,"sma_60":204650.0,"sma_120":190585.0},{"date":"2025-12-17","open":255065,"high":266325,"low":252617,"close":259961,"volume":86323,"rsi_14":78.7,"sma_20":239075.0,"sma_60":205886.67,"sma_120":191255.83},{"date":"2025-12-18","open":257023,"high":259471,"low":249680,"close":252617,"volume":51920,"rsi_14":72.13,"sma_20":240350.0,"sma_60":206938.33,"sma_120":191876.67},{"date":"2025-12-19","open":255065,"high":255555,"low":243805,"close":244784,"volume":96859,"rsi_14":59.64,"sma_20":241450.0,"sma_60":207680.0,"sma_120":192437.5},{"date":"2025-12-22","open":247722,"high":248211,"low":239399,"close":244295,"volume":54138,"rsi_14":56.96,"sma_20":243125.0,"sma_60":208496.67,"sma_120":192942.5},{"date":"2025-12-23","open":243805,"high":252128,"low":242336,"close":245763,"volume":55049,"rsi_14":51.77,"sma_20":245225.0,"sma_60":209361.67,"sma_120":193464.17},{"date":"2025-12-24","open":245763,"high":259471,"low":240868,"close":248701,"volume":59912,"rsi_14":58.96,"sma_20":247150.0,"sma_60":210371.67,"sma_120":193980.83},{"date":"2025-12-26","open":247232,"high":250659,"low":240868,"close":242336,"volume":55454,"rsi_14":53.74,"sma_20":248675.0,"sma_60":211281.67,"sma_120":194435.83},{"date":"2025-12-29","open":242826,"high":245763,"low":241847,"close":244295,"volume":30169,"rsi_14":53.74,"sma_20":250275.0,"sma_60":212328.33,"sma_120":194919.17},{"date":"2025-12-30","open":241847,"high":243805,"low":239889,"close":241847,"volume":26058,"rsi_14":47.48,"sma_20":250925.0,"sma_60":213288.33,"sma_120":195414.17},{"date":"2026-01-02","open":241847,"high":245763,"low":221774,"close":226181,"volume":90196,"rsi_14":40.99,"sma_20":250550.0,"sma_60":214020.0,"sma_120":195777.5},{"date":"2026-01-05","open":226181,"high":239399,"low":225691,"close":235972,"volume":62736,"rsi_14":40.63,"sma_20":250175.0,"sma_60":214981.67,"sma_120":196239.17},{"date":"2026-01-06","open":240378,"high":240868,"low":230097,"close":234014,"volume":50759,"rsi_14":38.89,"sma_20":250025.0,"sma_60":215928.33,"sma_120":196659.17},{"date":"2026-01-07","open":241357,"high":257513,"low":240868,"close":256534,"volume":118170,"rsi_14":48.7,"sma_20":251025.0,"sma_60":217336.67,"sma_120":197277.5},{"date":"2026-01-08","open":250659,"high":254576,"low":245274,"close":250659,"volume":94519,"rsi_14":48.96,"sma_20":251625.0,"sma_60":218618.33,"sma_120":197864.17},{"date":"2026-01-09","open":257023,"high":258982,"low":251638,"close":255065,"volume":66431,"rsi_14":47.31,"sma_20":252125.0,"sma_60":220026.67,"sma_120":198386.67},{"date":"2026-01-12","open":250169,"high":269263,"low":249190,"close":262898,"volume":93748,"rsi_14":55.61,"sma_20":253275.0,"sma_60":221593.33,"sma_120":198989.17},{"date":"2026-01-13","open":266325,"high":267794,"low":260940,"close":264856,"volume":54468,"rsi_14":61.71,"sma_20":254000.0,"sma_60":223155.0,"sma_120":199658.33},{"date":"2026-01-14","open":265836,"high":278075,"low":263877,"close":276117,"volume":110614,"rsi_14":66.5,"sma_20":255250.0,"sma_60":224933.33,"sma_120":200429.17},{"date":"2026-01-15","open":274648,"high":281502,"low":270731,"close":274158,"volume":64328,"rsi_14":64.65,"sma_20":256025.0,"sma_60":226668.33,"sma_120":201202.5},{"date":"2026-01-16","open":276117,"high":285908,"low":272200,"close":279544,"volume":67682,"rsi_14":70.0,"sma_20":258400.0,"sma_60":230260.0,"sma_120":202041.67},{"date":"2026-01-19","open":280401,"high":281383,"low":270580,"close":271562,"volume":50603,"rsi_14":63.24,"sma_20":259325.0,"sma_60":231888.33,"sma_120":202802.5},{"date":"2026-01-20","open":270731,"high":279544,"low":267304,"close":276606,"volume":57251,"rsi_14":66.82,"sma_20":260950.0,"sma_60":233626.67,"sma_120":203625.0},{"date":"2026-01-21","open":276606,"high":283950,"low":271221,"close":283460,"volume":59707,"rsi_14":80.31,"sma_20":262950.0,"sma_60":235500.0,"sma_120":204553.33},{"date":"2026-01-22","open":277096,"high":287377,"low":276606,"close":280523,"volume":58753,"rsi_14":77.89,"sma_20":263000.0,"sma_60":235516.67,"sma_120":205470.83},{"date":"2026-01-23","open":280033,"high":286397,"low":278564,"close":283950,"volume":52453,"rsi_14":76.34,"sma_20":264950.0,"sma_60":237403.33,"sma_120":206460.0},{"date":"2026-01-26","open":281012,"high":285908,"low":266815,"close":271710,"volume":103785,"rsi_14":68.6,"sma_20":266125.0,"sma_60":239096.67,"sma_120":207338.33},{"date":"2026-01-27","open":273179,"high":277096,"low":269507,"close":275627,"volume":63912,"rsi_14":61.54,"sma_20":267825.0,"sma_60":240848.33,"sma_120":208250.0},{"date":"2026-01-28","open":274158,"high":296189,"low":268773,"close":291293,"volume":153945,"rsi_14":71.96,"sma_20":270225.0,"sma_60":242911.67,"sma_120":209297.5},{"date":"2026-01-29","open":286398,"high":305001,"low":280523,"close":300595,"volume":149968,"rsi_14":73.37,"sma_20":273225.0,"sma_60":245170.0,"sma_120":210451.67},{"date":"2026-01-30","open":299126,"high":319199,"low":295210,"close":312834,"volume":123986,"rsi_14":74.52,"sma_20":277650.0,"sma_60":247538.33,"sma_120":211705.0},{"date":"2026-02-02","open":314792,"high":326053,"low":299616,"close":306959,"volume":84088,"rsi_14":69.91,"sma_20":281275.0,"sma_60":249811.67,"sma_120":212890.0},{"date":"2026-02-03","open":318709,"high":323115,"low":311855,"close":315282,"volume":78328,"rsi_14":69.05,"sma_20":285425.0,"sma_60":252033.33,"sma_120":214099.17},{"date":"2026-02-04","open":315282,"high":319199,"low":310386,"close":315772,"volume":85637,"rsi_14":84.1,"sma_20":266525.0,"sma_60":236116.67,"sma_120":205770.83},{"date":"2026-02-05","open":315772,"high":331927,"low":315282,"close":322626,"volume":98108,"rsi_14":86.35,"sma_20":270300.0,"sma_60":238661.67,"sma_120":207089.17},{"date":"2026-02-06","open":327521,"high":330948,"low":308428,"close":322626,"volume":86898,"rsi_14":83.25,"sma_20":274400.0,"sma_60":241221.67,"sma_120":208400.83},{"date":"2026-02-09","open":325563,"high":351510,"low":313324,"close":347594,"volume":132753,"rsi_14":90.91,"sma_20":279675.0,"sma_60":244198.33,"sma_120":209925.0},{"date":"2026-02-10","open":357385,"high":377947,"low":352979,"close":368645,"volume":114129,"rsi_14":92.03,"sma_20":286150.0,"sma_60":247578.33,"sma_120":211630.83},{"date":"2026-02-11","open":378436,"high":382842,"low":352489,"close":357385,"volume":98417,"rsi_14":84.1,"sma_20":292850.0,"sma_60":250803.33,"sma_120":213268.33},{"date":"2026-02-12","open":361301,"high":363260,"low":346614,"close":357385,"volume":116649,"rsi_14":83.87,"sma_20":299050.0,"sma_60":253930.0,"sma_120":214900.83},{"date":"2026-02-13","open":357385,"high":362281,"low":347594,"close":356406,"volume":65205,"rsi_14":81.78,"sma_20":305300.0,"sma_60":257045.0,"sma_120":216506.67},{"date":"2026-02-19","open":352000,"high":352000,"low":334865,"close":346614,"volume":121961,"rsi_14":77.01,"sma_20":309900.0,"sma_60":259800.0,"sma_120":217982.5},{"date":"2026-02-20","open":344167,"high":356406,"low":337802,"close":344167,"volume":82679,"rsi_14":74.63,"sma_20":314675.0,"sma_60":262458.33,"sma_120":219425.83},{"date":"2026-02-23","open":343677,"high":367911,"low":339760,"close":349552,"volume":105431,"rsi_14":75.63,"sma_20":319500.0,"sma_60":265025.0,"sma_120":220973.33},{"date":"2026-02-24","open":344167,"high":352489,"low":341719,"close":347594,"volume":58978,"rsi_14":79.62,"sma_20":323825.0,"sma_60":267541.67,"sma_120":222554.17},{"date":"2026-02-25","open":348083,"high":357385,"low":339760,"close":355916,"volume":79156,"rsi_14":80.0,"sma_20":328475.0,"sma_60":270041.67,"sma_120":224215.0},{"date":"2026-02-26","open":352000,"high":364728,"low":350531,"close":352489,"volume":69442,"rsi_14":76.81,"sma_20":332375.0,"sma_60":273591.67,"sma_120":226862.5},{"date":"2026-02-27","open":350531,"high":375989,"low":345635,"close":360812,"volume":84556,"rsi_14":71.5,"sma_20":336800.0,"sma_60":274975.0,"sma_120":227554.17},{"date":"2026-03-03","open":360812,"high":376478,"low":349552,"close":352000,"volume":93544,"rsi_14":63.76,"sma_20":340500.0,"sma_60":277266.67,"sma_120":229191.67},{"date":"2026-03-04","open":342208,"high":351510,"low":299616,"close":313324,"volume":120746,"rsi_14":46.8,"sma_20":342225.0,"sma_60":278900.0,"sma_120":230502.5},{"date":"2026-03-05","open":332907,"high":339760,"low":321157,"close":330459,"volume":65241,"rsi_14":43.77,"sma_20":345275.0,"sma_60":280766.67,"sma_120":231930.83},{"date":"2026-03-06","open":319199,"high":333396,"low":317730,"close":327032,"volume":46951,"rsi_14":32.65,"sma_20":347850.0,"sma_60":282458.33,"sma_120":233346.67},{"date":"2026-03-09","open":300595,"high":309407,"low":297168,"close":306470,"volume":74162,"rsi_14":30.3,"sma_20":349025.0,"sma_60":283875.0,"sma_120":234576.67},{"date":"2026-03-10","open":312345,"high":342698,"low":311855,"close":323605,"volume":52183,"rsi_14":38.46,"sma_20":349425.0,"sma_60":285783.33,"sma_120":235940.83},{"date":"2026-03-11","open":337802,"high":355427,"low":330459,"close":334865,"volume":70028,"rsi_14":43.12,"sma_20":350050.0,"sma_60":288000.0,"sma_120":237409.17},{"date":"2026-03-12","open":332417,"high":338781,"low":327032,"close":329480,"volume":50606,"rsi_14":44.37,"sma_20":350400.0,"sma_60":290016.67,"sma_120":238835.0},{"date":"2026-03-13","open":313813,"high":338781,"low":313324,"close":319199,"volume":51179,"rsi_14":42.2,"sma_20":348950.0,"sma_60":291833.33,"sma_120":240164.17},{"date":"2026-03-16","open":321646,"high":353958,"low":319688,"close":341719,"volume":76157,"rsi_14":47.79,"sma_20":347575.0,"sma_60":294883.33,"sma_120":242705.83},{"date":"2026-03-17","open":345146,"high":359343,"low":328990,"close":337313,"volume":76416,"rsi_14":47.14,"sma_20":346550.0,"sma_60":295866.67,"sma_120":243197.5},{"date":"2026-03-18","open":342698,"high":342698,"low":329969,"close":338292,"volume":68589,"rsi_14":44.89,"sma_20":345575.0,"sma_60":297650.0,"sma_120":244733.33},{"date":"2026-03-19","open":331927,"high":336333,"low":323605,"close":328500,"volume":55534,"rsi_14":43.29,"sma_20":344150.0,"sma_60":299100.0,"sma_120":246177.5},{"date":"2026-03-20","open":327521,"high":341229,"low":327032,"close":336823,"volume":60526,"rsi_14":43.29,"sma_20":343650.0,"sma_60":300800.0,"sma_120":247632.5},{"date":"2026-03-23","open":328011,"high":328011,"low":309407,"close":312834,"volume":53173,"rsi_14":39.9,"sma_20":342050.0,"sma_60":302091.67,"sma_120":248879.17},{"date":"2026-03-24","open":323605,"high":326542,"low":308918,"close":313813,"volume":47310,"rsi_14":50.16,"sma_20":340225.0,"sma_60":303366.67,"sma_120":250128.33},{"date":"2026-03-25","open":323115,"high":334375,"low":318219,"close":329969,"volume":43836,"rsi_14":49.84,"sma_20":339325.0,"sma_60":304808.33,"sma_120":251494.17},{"date":"2026-03-26","open":330459,"high":331438,"low":320178,"close":325563,"volume":25222,"rsi_14":49.53,"sma_20":337775.0,"sma_60":306258.33,"sma_120":252811.67},{"date":"2026-03-27","open":313324,"high":331438,"low":313324,"close":329969,"volume":45141,"rsi_14":58.39,"sma_20":336625.0,"sma_60":307608.33,"sma_120":254165.83},{"date":"2026-03-30","open":314256,"high":320720,"low":301825,"close":307295,"volume":76749,"rsi_14":43.0,"sma_20":333650.0,"sma_60":308475.0,"sma_120":255269.17},{"date":"2026-03-31","open":298345,"high":307295,"low":293869,"close":298842,"volume":73999,"rsi_14":36.21,"sma_20":330700.0,"sma_60":309075.0,"sma_120":256269.17},{"date":"2026-04-01","open":310788,"high":313753,"low":296953,"close":312765,"volume":54357,"rsi_14":43.79,"sma_20":330525.0,"sma_60":310050.0,"sma_120":257350.0},{"date":"2026-04-02","open":314754,"high":321218,"low":302820,"close":305306,"volume":43861,"rsi_14":44.06,"sma_20":329000.0,"sma_60":310741.67,"sma_120":258314.17},{"date":"2026-04-03","open":308238,"high":311230,"low":301255,"close":304248,"volume":40611,"rsi_14":34.17,"sma_20":327550.0,"sma_60":311525.0,"sma_120":259231.67},{"date":"2026-04-06","open":306300,"high":328179,"low":303814,"close":321715,"volume":44965,"rsi_14":43.14,"sma_20":328075.0,"sma_60":312750.0,"sma_120":260215.0},{"date":"2026-04-07","open":318731,"high":322212,"low":301825,"close":309284,"volume":42646,"rsi_14":39.51,"sma_20":327100.0,"sma_60":313775.0,"sma_120":261135.83},{"date":"2026-04-08","open":320720,"high":331162,"low":317240,"close":328179,"volume":55458,"rsi_14":48.41,"sma_20":326500.0,"sma_60":315091.67,"sma_120":262226.67},{"date":"2026-04-09","open":330665,"high":349560,"low":324201,"close":344588,"volume":81096,"rsi_14":50.69,"sma_20":327000.0,"sma_60":316633.33,"sma_120":263502.5},{"date":"2026-04-10","open":346577,"high":348566,"low":336632,"close":339118,"volume":32412,"rsi_14":56.62,"sma_20":327750.0,"sma_60":318191.67,"sma_120":264736.67},{"date":"2026-04-13","open":333649,"high":344091,"low":329173,"close":341107,"volume":50890,"rsi_14":56.88,"sma_20":327450.0,"sma_60":319750.0,"sma_120":266039.17},{"date":"2026-04-14","open":344091,"high":350058,"low":338124,"close":344588,"volume":33529,"rsi_14":53.16,"sma_20":327550.0,"sma_60":321408.33,"sma_120":267348.33},{"date":"2026-04-15","open":352047,"high":359505,"low":339118,"close":343594,"volume":67615,"rsi_14":54.42,"sma_20":327550.0,"sma_60":323316.67,"sma_120":268668.33},{"date":"2026-04-16","open":347571,"high":379892,"low":346577,"close":373428,"volume":89028,"rsi_14":61.16,"sma_20":329550.0,"sma_60":325558.33,"sma_120":270270.0},{"date":"2026-04-17","open":372931,"high":387848,"low":366964,"close":376909,"volume":38057,"rsi_14":73.65,"sma_20":331300.0,"sma_60":327891.67,"sma_120":271910.0},{"date":"2026-04-20","open":387351,"high":387848,"low":370445,"close":370942,"volume":34642,"rsi_14":74.91,"sma_20":333975.0,"sma_60":329741.67,"sma_120":273539.17},{"date":"2026-04-21","open":369450,"high":392323,"low":369450,"close":379892,"volume":85758,"rsi_14":73.65,"sma_20":337050.0,"sma_60":331841.67,"sma_120":275230.0},{"date":"2026-04-22","open":380389,"high":388345,"low":375417,"close":379892,"volume":32972,"rsi_14":79.07,"sma_20":339300.0,"sma_60":333866.67,"sma_120":276946.67},{"date":"2026-04-23","open":387351,"high":400279,"low":374422,"close":382378,"volume":68428,"rsi_14":80.69,"sma_20":341900.0,"sma_60":335800.0,"sma_120":278696.67},{"date":"2026-04-24","open":387351,"high":407738,"low":386356,"close":404754,"volume":68810,"rsi_14":81.27,"sma_20":345400.0,"sma_60":338075.0,"sma_120":280615.0},{"date":"2026-04-27","open":420666,"high":445528,"low":396798,"close":399782,"volume":115007,"rsi_14":86.11,"sma_20":350050.0,"sma_60":340075.0,"sma_120":282504.17},{"date":"2026-04-28","open":393318,"high":414699,"low":389340,"close":405251,"volume":72877,"rsi_14":84.44,"sma_20":355400.0,"sma_60":342200.0,"sma_120":284434.17},{"date":"2026-04-29","open":407240,"high":415693,"low":400776,"close":404257,"volume":28536,"rsi_14":80.93,"sma_20":359900.0,"sma_60":344216.67,"sma_120":287238.33},{"date":"2026-04-30","open":402765,"high":417682,"low":396798,"close":404754,"volume":66865,"rsi_14":84.97,"sma_20":370225.0,"sma_60":341241.67,"sma_120":336425.0},{"date":"2026-05-04","open":420666,"high":426135,"low":399782,"close":408235,"volume":75458,"rsi_14":86.1,"sma_20":370175.0,"sma_60":349066.67,"sma_120":293705.83},{"date":"2026-05-06","open":403760,"high":420666,"low":396798,"close":407738,"volume":67156,"rsi_14":85.08,"sma_20":374500.0,"sma_60":350533.33,"sma_120":295656.67},{"date":"2026-05-07","open":411716,"high":439561,"low":408732,"close":430611,"volume":69559,"rsi_14":88.89,"sma_20":380600.0,"sma_60":352375.0,"sma_120":297795.0},{"date":"2026-05-08","open":433594,"high":435086,"low":406743,"close":426136,"volume":49510,"rsi_14":80.46,"sma_20":385525.0,"sma_60":354025.0,"sma_120":299918.33},{"date":"2026-05-11","open":447020,"high":460942,"low":436578,"close":443042,"volume":69669,"rsi_14":83.08,"sma_20":390475.0,"sma_60":355958.33,"sma_120":302201.67},{"date":"2026-05-12","open":452987,"high":462931,"low":418677,"close":439064,"volume":135994,"rsi_14":84.77,"sma_20":395500.0,"sma_60":357400.0,"sma_120":304402.5},{"date":"2026-05-13","open":465418,"high":506191,"low":457462,"close":479838,"volume":188428,"rsi_14":88.51,"sma_20":402475.0,"sma_60":359166.67,"sma_120":306947.5},{"date":"2026-05-14","open":470390,"high":532048,"low":468898,"close":532048,"volume":144664,"rsi_14":91.8,"sma_20":411900.0,"sma_60":362000.0,"sma_120":309833.33},{"date":"2026-05-15","open":569838,"high":576800,"low":527075,"close":538015,"volume":152256,"rsi_14":91.96,"sma_20":421675.0,"sma_60":364933.33,"sma_120":312741.67},{"date":"2026-05-18","open":517131,"high":522103,"low":484313,"close":500224,"volume":90228,"rsi_14":73.76,"sma_20":428050.0,"sma_60":367250.0,"sma_120":315241.67},{"date":"2026-05-19","open":495749,"high":511164,"low":487296,"close":503208,"volume":74691,"rsi_14":76.0,"sma_20":434400.0,"sma_60":369783.33,"sma_120":317758.33},{"date":"2026-05-20","open":493263,"high":505197,"low":479340,"close":491771,"volume":87448,"rsi_14":71.12,"sma_20":440475.0,"sma_60":372166.67,"sma_120":320100.0},{"date":"2026-05-21","open":511164,"high":595695,"low":501219,"close":574811,"volume":125719,"rsi_14":79.72,"sma_20":450275.0,"sma_60":375850.0,"sma_120":323108.33},{"date":"2026-05-22","open":563871,"high":564866,"low":525086,"close":532048,"volume":87831,"rsi_14":69.34,"sma_20":457925.0,"sma_60":378850.0,"sma_120":325770.83},{"date":"2026-05-26","open":517131,"high":544976,"low":515142,"close":522103,"volume":84786,"rsi_14":66.96,"sma_20":464950.0,"sma_60":381541.67,"sma_120":328295.83},{"date":"2026-05-27","open":511164,"high":524092,"low":495749,"close":524092,"volume":83757,"rsi_14":67.26,"sma_20":470950.0,"sma_60":384325.0,"sma_120":330837.5},{"date":"2026-05-28","open":520403,"high":533364,"low":497474,"close":519406,"volume":72459,"rsi_14":63.66,"sma_20":476900.0,"sma_60":386866.67,"sma_120":333300.0},{"date":"2026-05-29","open":526385,"high":540342,"low":502458,"close":513425,"volume":107091,"rsi_14":63.37,"sma_20":482275.0,"sma_60":389458.33,"sma_120":335654.17},{"date":"2026-06-01","open":508440,"high":530373,"low":501461,"close":514422,"volume":68137,"rsi_14":61.46,"sma_20":487750.0,"sma_60":392725.0,"sma_120":338054.17},{"date":"2026-06-02","open":518409,"high":569253,"low":510434,"close":567260,"volume":149045,"rsi_14":67.88,"sma_20":495850.0,"sma_60":396583.33,"sma_120":340995.83},{"date":"2026-06-04","open":575235,"high":677920,"low":574238,"close":656984,"volume":163545,"rsi_14":71.76,"sma_20":508275.0,"sma_60":402000.0,"sma_120":344745.83},{"date":"2026-06-05","open":653993,"high":719792,"low":620097,"close":648012,"volume":156359,"rsi_14":65.88,"sma_20":520275.0,"sma_60":407616.67,"sma_120":348366.67},{"date":"2026-06-08","open":598165,"high":632061,"low":555296,"close":570250,"volume":147238,"rsi_14":53.57,"sma_20":527225.0,"sma_60":411641.67,"sma_120":351325.0},{"date":"2026-06-09","open":594177,"high":647015,"low":580220,"close":622091,"volume":142971,"rsi_14":63.5,"sma_20":537000.0,"sma_60":416341.67,"sma_120":354712.5},{"date":"2026-06-10","open":647015,"high":688886,"low":629070,"close":682905,"volume":164540,"rsi_14":67.69,"sma_20":548975.0,"sma_60":422150.0,"sma_120":358470.83},{"date":"2026-06-11","open":710819,"high":722782,"low":640036,"close":711816,"volume":207265,"rsi_14":70.96,"sma_20":562600.0,"sma_60":428616.67,"sma_120":362433.33},{"date":"2026-06-12","open":722782,"high":755681,"low":678917,"close":692874,"volume":157731,"rsi_14":62.75,"sma_20":573225.0,"sma_60":434383.33,"sma_120":366154.17},{"date":"2026-06-15","open":712813,"high":733749,"low":678917,"close":702844,"volume":79159,"rsi_14":69.95,"sma_20":581725.0,"sma_60":440391.67,"sma_120":370012.5},{"date":"2026-06-16","open":701847,"high":775620,"low":697859,"close":764654,"volume":115979,"rsi_14":75.31,"sma_20":593025.0,"sma_60":447416.67,"sma_120":374387.5},{"date":"2026-06-17","open":771632,"high":781602,"low":728764,"close":750697,"volume":95204,"rsi_14":65.85,"sma_20":677350.0,"sma_60":497900.0,"sma_120":404216.67},{"date":"2026-06-18","open":758672,"high":789577,"low":727767,"close":727767,"volume":87207,"rsi_14":70.61,"sma_20":616725.0,"sma_60":460808.33,"sma_120":382625.0},{"date":"2026-06-19","open":740727,"high":761663,"low":685896,"close":708825,"volume":91840,"rsi_14":68.85,"sma_20":627550.0,"sma_60":467333.33,"sma_120":386504.17},{"date":"2026-06-22","open":696862,"high":746709,"low":691877,"close":717798,"volume":70122,"rsi_14":69.32,"sma_20":634650.0,"sma_60":473991.67,"sma_120":390370.83},{"date":"2026-06-23","open":717798,"high":735743,"low":664960,"close":669944,"volume":133513,"rsi_14":59.85,"sma_20":641500.0,"sma_60":479575.0,"sma_120":393829.17},{"date":"2026-06-24","open":669944,"high":703840,"low":648012,"close":682905,"volume":89950,"rsi_14":52.91,"sma_20":649500.0,"sma_60":485450.0,"sma_120":397333.33},{"date":"2026-06-25","open":717798,"high":757675,"low":709822,"close":738733,"volume":83625,"rsi_14":59.23,"sma_20":660200.0,"sma_60":492183.33,"sma_120":401358.33},{"date":"2026-06-26","open":770635,"high":773626,"low":708825,"close":737736,"volume":120827,"rsi_14":70.19,"sma_20":671150.0,"sma_60":499366.67,"sma_120":405312.5},{"date":"2026-06-29","open":772629,"high":783596,"low":688886,"close":726770,"volume":69080,"rsi_14":64.0,"sma_20":681850.0,"sma_60":506508.33,"sma_120":409237.5},{"date":"2026-06-30","open":734746,"high":766648,"low":720788,"close":752691,"volume":58963,"rsi_14":60.29,"sma_20":693800.0,"sma_60":513816.67,"sma_120":413445.83},{"date":"2026-07-01","open":771632,"high":773626,"low":712813,"close":773626,"volume":77545,"rsi_14":59.34,"sma_20":704150.0,"sma_60":521633.33,"sma_120":417833.33},{"date":"2026-07-02","open":754684,"high":762660,"low":722782,"close":729761,"volume":60431,"rsi_14":55.18,"sma_20":707800.0,"sma_60":528750.0,"sma_120":421841.67},{"date":"2026-07-03","open":730758,"high":735743,"low":674929,"close":703840,"volume":80810,"rsi_14":50.13,"sma_20":710600.0,"sma_60":535125.0,"sma_120":425608.33},{"date":"2026-07-06","open":705834,"high":730758,"low":650006,"close":687889,"volume":80173,"rsi_14":38.23,"sma_20":716500.0,"sma_60":541441.67,"sma_120":429295.83},{"date":"2026-07-07","open":681908,"high":713810,"low":649009,"close":677920,"volume":115581,"rsi_14":38.7,"sma_20":719300.0,"sma_60":547275.0,"sma_120":432883.33},{"date":"2026-07-08","open":675926,"high":696862,"low":607137,"close":623088,"volume":144746,"rsi_14":35.21,"sma_20":716300.0,"sma_60":551916.67,"sma_120":436033.33},{"date":"2026-07-09","open":624085,"high":638042,"low":586201,"close":604146,"volume":107760,"rsi_14":35.21,"sma_20":710900.0,"sma_60":556333.33,"sma_120":439158.33},{"date":"2026-07-10","open":631064,"high":656984,"low":620097,"close":627076,"volume":57141,"rsi_14":37.67,"sma_20":707600.0,"sma_60":561100.0,"sma_120":442391.67},{"date":"2026-07-13","open":633058,"high":642030,"low":575235,"close":589192,"volume":60563,"rsi_14":38.72,"sma_20":701900.0,"sma_60":565175.0,"sma_120":445325.0},{"date":"2026-07-14","open":600159,"high":600159,"low":528379,"close":559284,"volume":160631,"rsi_14":33.51,"sma_20":691600.0,"sma_60":568766.67,"sma_120":447816.67},{"date":"2026-07-15","open":587198,"high":616110,"low":581217,"close":608134,"volume":87231,"rsi_14":32.25,"sma_20":684450.0,"sma_60":572675.0,"sma_120":450766.67},{"date":"2026-07-16","open":607137,"high":607137,"low":580220,"close":587198,"volume":33462,"rsi_14":30.59,"sma_20":677400.0,"sma_60":576175.0,"sma_120":453504.17},{"date":"2026-07-20","open":566263,"high":571247,"low":516416,"close":529376,"volume":111705,"rsi_14":27.29,"sma_20":668400.0,"sma_60":578808.33,"sma_120":455691.67},{"date":"2026-07-21","open":529376,"high":570250,"low":528379,"close":560281,"volume":49316,"rsi_14":28.12,"sma_20":660500.0,"sma_60":581808.33,"sma_120":458120.83},{"date":"2026-07-22","open":567260,"high":581217,"low":539345,"close":545327,"volume":52786,"rsi_14":23.68,"sma_20":654250.0,"sma_60":584558.33,"sma_120":460329.17},{"date":"2026-07-23","open":548318,"high":548318,"low":523394,"close":542336,"volume":64046,"rsi_14":26.14,"sma_20":647200.0,"sma_60":587216.67,"sma_120":462529.17},{"date":"2026-07-24","open":536354,"high":548318,"low":493486,"close":502458,"volume":109732,"rsi_14":25.25,"sma_20":635350.0,"sma_60":588833.33,"sma_120":464350.0},{"date":"2026-07-27","open":509437,"high":520403,"low":494483,"close":515419,"volume":70547,"rsi_14":28.64,"sma_20":624200.0,"sma_60":590750.0,"sma_120":466354.17},{"date":"2026-07-28","open":500464,"high":503455,"low":443639,"close":464076,"volume":130392,"rsi_14":25.98,"sma_20":611025.0,"sma_60":591716.67,"sma_120":467879.17},{"date":"2026-07-29","open":468562,"high":485510,"low":416223,"close":443140,"volume":147797,"rsi_14":28.12,"sma_20":595500.0,"sma_60":592350.0,"sma_120":469170.83},{"date":"2026-07-30","open":434666,"high":443639,"low":391299,"close":394789,"volume":178701,"rsi_14":26.24,"sma_20":576500.0,"sma_60":592166.67,"sma_120":469808.33},{"date":"2026-07-31","open":426691,"high":443140,"low":407749,"close":421706,"volume":141168,"rsi_14":26.91,"sma_20":561050.0,"sma_60":592375.0,"sma_120":470720.83},{"date":"2026-08-03","open":410241,"high":416223,"low":396783,"close":404260,"volume":68320,"rsi_14":28.2,"sma_20":546025.0,"sma_60":592300.0,"sma_120":471416.67},{"date":"2026-08-04","open":403761,"high":425694,"low":393792,"close":424198,"volume":102414,"rsi_14":33.69,"sma_20":532800.0,"sma_60":592175.0,"sma_120":472275.0},{"date":"2026-08-05","open":432672,"high":453110,"low":413232,"close":428685,"volume":155932,"rsi_14":25.74,"sma_20":520300.0,"sma_60":592200.0,"sma_120":473112.5},{"date":"2026-08-06","open":424697,"high":430679,"low":404758,"close":426192,"volume":102557,"rsi_14":27.09,"sma_20":510425.0,"sma_60":591900.0,"sma_120":473929.17},{"date":"2026-08-07","open":426691,"high":427688,"low":399275,"close":418715,"volume":84711,"rsi_14":31.62,"sma_20":501125.0,"sma_60":591541.67,"sma_120":474470.83},{"date":"2026-08-10","open":423202,"high":433171,"low":413731,"close":430679,"volume":61605,"rsi_14":27.03,"sma_20":491275.0,"sma_60":590700.0,"sma_120":474933.33},{"date":"2026-08-11","open":438156,"high":438654,"low":411238,"close":427189,"volume":115562,"rsi_14":28.18,"sma_20":483150.0,"sma_60":588925.0,"sma_120":475462.5},{"date":"2026-08-12","open":443639,"high":465073,"low":392296,"close":397780,"volume":184454,"rsi_14":25.67,"sma_20":475050.0,"sma_60":586558.33,"sma_120":475745.83},{"date":"2026-08-13","open":403263,"high":422703,"low":396284,"close":418217,"volume":125595,"rsi_14":34.83,"sma_20":465525.0,"sma_60":585166.67,"sma_120":476208.33},{"date":"2026-08-14","open":426691,"high":437657,"low":413731,"close":425694,"volume":50719,"rsi_14":33.52,"sma_20":457425.0,"sma_60":583850.0,"sma_120":476816.67},{"date":"2026-08-18","open":437159,"high":443639,"low":415226,"close":423202,"volume":74029,"rsi_14":40.85,"sma_20":452100.0,"sma_60":582683.33,"sma_120":477425.0},{"date":"2026-08-19","open":408746,"high":412734,"low":395786,"close":399275,"volume":46614,"rsi_14":40.31,"sma_20":444025.0,"sma_60":579725.0,"sma_120":477787.5},{"date":"2026-08-20","open":406254,"high":410740,"low":400272,"close":403263,"volume":51071,"rsi_14":52.33,"sma_20":436900.0,"sma_60":577550.0,"sma_120":478200.0},{"date":"2026-08-21","open":398278,"high":402764,"low":386813,"close":399275,"volume":61468,"rsi_14":42.95,"sma_20":429725.0,"sma_60":575475.0,"sma_120":478508.33},{"date":"2026-08-24","open":397281,"high":401767,"low":391798,"close":399275,"volume":55542,"rsi_14":48.24,"sma_20":424550.0,"sma_60":573366.67,"sma_120":478845.83},{"date":"2026-08-25","open":395786,"high":400272,"low":384819,"close":393792,"volume":78294,"rsi_14":38.04,"sma_20":418450.0,"sma_60":571266.67,"sma_120":479066.67},{"date":"2026-08-26","open":399773,"high":427189,"low":393293,"close":422703,"volume":106343,"rsi_14":48.03,"sma_20":416375.0,"sma_60":569750.0,"sma_120":479604.17},{"date":"2026-08-27","open":420709,"high":424198,"low":401269,"close":423700,"volume":67882,"rsi_14":49.17,"sma_20":415400.0,"sma_60":568233.33,"sma_120":480479.17},{"date":"2026-08-28","open":420500,"high":423500,"low":399000,"close":405500,"volume":100009,"rsi_14":45.54,"sma_20":415875.0,"sma_60":565508.33,"sma_120":481045.83},{"date":"2026-08-31","open":404500,"high":418500,"low":399500,"close":414000,"volume":74339,"rsi_14":44.34,"sma_20":415425.0,"sma_60":561425.0,"sma_120":481712.5},{"date":"2026-09-01","open":410500,"high":441500,"low":402000,"close":436000,"volume":99509,"rsi_14":52.11,"sma_20":416950.0,"sma_60":557858.33,"sma_120":482737.5},{"date":"2026-09-02","open":424000,"high":424500,"low":385500,"close":386500,"volume":138839,"rsi_14":46.84,"sma_20":415000.0,"sma_60":554766.67,"sma_120":483204.17},{"date":"2026-09-03","open":392000,"high":393000,"low":370000,"close":379500,"volume":99145,"rsi_14":39.13,"sma_20":412475.0,"sma_60":550691.67,"sma_120":483516.67},{"date":"2026-09-04","open":380500,"high":383000,"low":374000,"close":382500,"volume":75900,"rsi_14":37.6,"sma_20":410225.0,"sma_60":545650.0,"sma_120":483900.0},{"date":"2026-09-07","open":385000,"high":398000,"low":379500,"close":396500,"volume":80766,"rsi_14":42.67,"sma_20":409050.0,"sma_60":540358.33,"sma_120":484487.5},{"date":"2026-09-08","open":397000,"high":417500,"low":394000,"close":404500,"volume":97109,"rsi_14":51.14,"sma_20":407675.0,"sma_60":535516.67,"sma_120":484950.0},{"date":"2026-09-09","open":403500,"high":409500,"low":388000,"close":391500,"volume":59027,"rsi_14":46.47,"sma_20":405825.0,"sma_60":530291.67,"sma_120":485341.67},{"date":"2026-09-10","open":388500,"high":388500,"low":374000,"close":385500,"volume":128717,"rsi_14":45.97,"sma_20":405150.0,"sma_60":523933.33,"sma_120":485675.0},{"date":"2026-09-11","open":377000,"high":386000,"low":375000,"close":381000,"volume":99508,"rsi_14":44.88,"sma_20":403225.0,"sma_60":517733.33,"sma_120":486054.17},{"date":"2026-09-14","open":374500,"high":380500,"low":367000,"close":372500,"volume":91192,"rsi_14":44.19,"sma_20":400500.0,"sma_60":511775.0,"sma_120":486291.67},{"date":"2026-09-15","open":372500,"high":377500,"low":366500,"close":370000,"volume":57101,"rsi_14":33.83,"sma_20":397775.0,"sma_60":506091.67,"sma_120":486712.5},{"date":"2026-09-16","open":369000,"high":382000,"low":358000,"close":363000,"volume":83014,"rsi_14":32.08,"sma_20":395900.0,"sma_60":500141.67,"sma_120":487066.67},{"date":"2026-09-17","open":365000,"high":365000,"low":352000,"close":357000,"volume":100833,"rsi_14":34.8,"sma_20":393525.0,"sma_60":494891.67,"sma_120":487233.33},{"date":"2026-09-18","open":358000,"high":371000,"low":357000,"close":364000,"volume":91077,"rsi_14":34.18,"sma_20":391700.0,"sma_60":489541.67,"sma_120":487495.83},{"date":"2026-09-21","open":362000,"high":364000,"low":352000,"close":359500,"volume":44604,"rsi_14":22.78,"sma_20":389650.0,"sma_60":483183.33,"sma_120":487683.33},{"date":"2026-09-22","open":360000,"high":361500,"low":355000,"close":357500,"volume":50589,"rsi_14":34.41,"sma_20":387775.0,"sma_60":476808.33,"sma_120":488087.5},{"date":"2026-09-23","open":359500,"high":360500,"low":345000,"close":349000,"volume":65497,"rsi_14":33.86,"sma_20":384025.0,"sma_60":470475.0,"sma_120":488491.67},{"date":"2026-09-28","open":349000,"high":354000,"low":342000,"close":343000,"volume":46698,"rsi_14":29.74,"sma_20":379925.0,"sma_60":463608.33,"sma_120":488712.5},{"date":"2026-09-29","open":341000,"high":346000,"low":332500,"close":339500,"volume":69592,"rsi_14":17.24,"sma_20":376625.0,"sma_60":456333.33,"sma_120":488983.33},{"date":"2026-09-30","open":340500,"high":341000,"low":334000,"close":337000,"volume":42960,"rsi_14":8.59,"sma_20":372775.0,"sma_60":449750.0,"sma_120":489250.0},{"date":"2026-10-01","open":335500,"high":336000,"low":323500,"close":332500,"volume":47455,"rsi_14":9.59,"sma_20":367600.0,"sma_60":443525.0,"sma_120":489325.0},{"date":"2026-10-02","open":332500,"high":333000,"low":327000,"close":332000,"volume":49671,"rsi_14":10.37,"sma_20":364875.0,"sma_60":437558.33,"sma_120":489500.0},{"date":"2026-10-06","open":332500,"high":333000,"low":321000,"close":325500,"volume":51671,"rsi_14":10.07,"sma_20":362175.0,"sma_60":431650.0,"sma_120":489462.5},{"date":"2026-10-07","open":322500,"high":330000,"low":317500,"close":318000,"volume":70277,"rsi_14":10.22,"sma_20":358950.0,"sma_60":426533.33,"sma_120":489225.0},{"date":"2026-10-08","open":317000,"high":318000,"low":305000,"close":305500,"volume":65272,"rsi_14":8.92,"sma_20":354400.0,"sma_60":421525.0,"sma_120":488929.17},{"date":"2026-10-12","open":305500,"high":315500,"low":301000,"close":301500,"volume":57642,"rsi_14":9.27,"sma_20":349250.0,"sma_60":416066.67,"sma_120":488583.33},{"date":"2026-10-13","open":301000,"high":304000,"low":288500,"close":294500,"volume":93374,"rsi_14":9.15,"sma_20":344400.0,"sma_60":411125.0,"sma_120":488150.0},{"date":"2026-10-14","open":295000,"high":295500,"low":284000,"close":287000,"volume":64650,"rsi_14":0.0,"sma_20":339475.0,"sma_60":406558.33,"sma_120":487662.5},{"date":"2026-10-15","open":277000,"high":279000,"low":260000,"close":262500,"volume":178371,"rsi_14":0.0,"sma_20":333550.0,"sma_60":400766.67,"sma_120":486720.83},{"date":"2026-10-16","open":267500,"high":282500,"low":262500,"close":276000,"volume":90718,"rsi_14":12.44,"sma_20":328725.0,"sma_60":395550.0,"sma_120":485862.5},{"date":"2026-10-19","open":271000,"high":295000,"low":264500,"close":292000,"volume":98530,"rsi_14":25.43,"sma_20":324825.0,"sma_60":391566.67,"sma_120":485187.5},{"date":"2026-10-20","open":289500,"high":289500,"low":266000,"close":266000,"volume":96325,"rsi_14":21.69,"sma_20":319975.0,"sma_60":386633.33,"sma_120":484220.83},{"date":"2026-10-21","open":272000,"high":275000,"low":265500,"close":270500,"volume":73360,"rsi_14":24.82,"sma_20":315650.0,"sma_60":382025.0,"sma_120":483291.67},{"date":"2026-10-22","open":267000,"high":270000,"low":258500,"close":258500,"volume":32221,"rsi_14":23.21,"sma_20":310375.0,"sma_60":377266.67,"sma_120":482241.67},{"date":"2026-10-23","open":250000,"high":252500,"low":241667,"close":252500,"volume":36176}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":23468.47,"pbr":0.32,"per":10.76,"roa":0.64,"roe":1.42,"grade":"C","comment":"PER 10.87배, ROE 1.42%","revenue":7197360965287.0,"analysis":"PER 10.9배입니다. ROE 1.4%입니다. 시가총액 2.41조. 매출 7.20조, 영업이익 6372.47억.","eps_basis":"TTM","debt_ratio":1.2119043517834964,"market_cap":2384905930000,"net_income":231535722888.0,"total_debt":9108934075897.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.08,"total_assets":16625149412934.0,"total_equity":7516215337037.0,"profit_margin":3.22,"revenue_basis":"TTM","dividend_yield":1.38,"net_income_basis":"TTM","operating_income":637246540697.0,"operating_margin":8.85,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":252500.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2017-01-10","close":168000.0},{"date":"2017-01-11","close":166000.0},{"date":"2017-01-12","close":167000.0},{"date":"2017-01-13","close":170000.0},{"date":"2017-01-16","close":173500.0},{"date":"2017-01-17","close":173500.0},{"date":"2017-01-18","close":178500.0},{"date":"2017-01-19","close":174000.0},{"date":"2017-01-20","close":177000.0},{"date":"2017-01-23","close":177500.0},{"date":"2017-01-24","close":178000.0},{"date":"2017-01-25","close":173000.0},{"date":"2017-01-26","close":176000.0},{"date":"2017-01-31","close":176000.0},{"date":"2017-02-01","close":172000.0},{"date":"2017-02-02","close":170500.0},{"date":"2017-02-03","close":170500.0},{"date":"2017-02-06","close":173500.0},{"date":"2017-02-07","close":178000.0},{"date":"2017-02-08","close":175500.0},{"date":"2017-02-09","close":173500.0},{"date":"2017-02-10","close":175000.0},{"date":"2017-02-13","close":180000.0},{"date":"2017-02-14","close":183000.0},{"date":"2017-02-15","close":187000.0},{"date":"2017-02-16","close":184500.0},{"date":"2017-02-17","close":182000.0},{"date":"2017-02-20","close":182500.0},{"date":"2017-02-21","close":187500.0},{"date":"2017-02-22","close":189500.0},{"date":"2017-02-23","close":198000.0},{"date":"2017-02-24","close":203000.0},{"date":"2017-02-27","close":198000.0},{"date":"2017-02-28","close":199500.0},{"date":"2017-03-02","close":193000.0},{"date":"2017-03-03","close":183500.0},{"date":"2017-03-06","close":180500.0},{"date":"2017-03-07","close":181500.0},{"date":"2017-03-08","close":181500.0},{"date":"2017-03-09","close":183000.0},{"date":"2017-03-10","close":181500.0},{"date":"2017-03-13","close":182500.0},{"date":"2017-03-14","close":182000.0},{"date":"2017-03-15","close":176500.0},{"date":"2017-03-16","close":179000.0},{"date":"2017-03-17","close":185000.0},{"date":"2017-03-20","close":181500.0},{"date":"2017-03-21","close":180000.0},{"date":"2017-03-22","close":178500.0},{"date":"2017-03-23","close":182000.0},{"date":"2017-03-24","close":186500.0},{"date":"2017-03-27","close":190000.0},{"date":"2017-03-28","close":188000.0},{"date":"2017-03-29","close":188500.0},{"date":"2017-03-30","close":187500.0},{"date":"2017-03-31","close":191000.0},{"date":"2017-04-03","close":198500.0},{"date":"2017-04-04","close":196000.0},{"date":"2017-04-05","close":194000.0},{"date":"2017-04-06","close":194000.0},{"date":"2017-04-07","close":200000.0},{"date":"2017-04-10","close":191000.0},{"date":"2017-04-11","close":189500.0},{"date":"2017-04-12","close":196500.0},{"date":"2017-04-13","close":198500.0},{"date":"2017-04-14","close":197500.0},{"date":"2017-04-17","close":203000.0},{"date":"2017-04-18","close":205000.0},{"date":"2017-04-19","close":204000.0},{"date":"2017-04-20","close":206500.0},{"date":"2017-04-21","close":208000.0},{"date":"2017-04-24","close":207000.0},{"date":"2017-04-25","close":205500.0},{"date":"2017-04-26","close":206500.0},{"date":"2017-04-27","close":203500.0},{"date":"2017-04-28","close":204500.0},{"date":"2017-05-02","close":205000.0},{"date":"2017-05-04","close":209500.0},{"date":"2017-05-08","close":213500.0},{"date":"2017-05-10","close":208500.0},{"date":"2017-05-11","close":220500.0},{"date":"2017-05-12","close":225500.0},{"date":"2017-05-15","close":229000.0},{"date":"2017-05-16","close":226500.0},{"date":"2017-05-17","close":233500.0},{"date":"2017-05-18","close":229500.0},{"date":"2017-05-19","close":232500.0},{"date":"2017-05-22","close":231500.0},{"date":"2017-05-23","close":225500.0},{"date":"2017-05-24","close":225000.0},{"date":"2017-05-25","close":225000.0},{"date":"2017-05-26","close":226000.0},{"date":"2017-05-29","close":225500.0},{"date":"2017-05-30","close":234500.0},{"date":"2017-05-31","close":243500.0},{"date":"2017-06-01","close":246500.0},{"date":"2017-06-02","close":247500.0},{"date":"2017-06-05","close":245500.0},{"date":"2017-06-07","close":251500.0},{"date":"2017-06-08","close":250000.0},{"date":"2017-06-09","close":248000.0},{"date":"2017-06-12","close":244000.0},{"date":"2017-06-13","close":246500.0},{"date":"2017-06-14","close":249500.0},{"date":"2017-06-15","close":247000.0},{"date":"2017-06-16","close":241500.0},{"date":"2017-06-19","close":237000.0},{"date":"2017-06-20","close":231000.0},{"date":"2017-06-21","close":230000.0},{"date":"2017-06-22","close":231000.0},{"date":"2017-06-23","close":233500.0},{"date":"2017-06-26","close":227500.0},{"date":"2017-06-27","close":237000.0},{"date":"2017-06-28","close":238500.0},{"date":"2017-06-29","close":234500.0},{"date":"2017-06-30","close":229500.0},{"date":"2017-07-03","close":239000.0},{"date":"2017-07-04","close":232000.0},{"date":"2017-07-05","close":232500.0},{"date":"2017-07-06","close":229500.0},{"date":"2017-07-07","close":230500.0},{"date":"2017-07-10","close":233500.0},{"date":"2017-07-11","close":235500.0},{"date":"2017-07-12","close":237500.0},{"date":"2017-07-13","close":238500.0},{"date":"2017-07-14","close":236500.0},{"date":"2017-07-17","close":232000.0},{"date":"2017-07-18","close":230500.0},{"date":"2017-07-19","close":231000.0},{"date":"2017-07-20","close":226000.0},{"date":"2017-07-21","close":225000.0},{"date":"2017-07-24","close":222000.0},{"date":"2017-07-25","close":225000.0},{"date":"2017-07-26","close":237000.0},{"date":"2017-07-27","close":235500.0},{"date":"2017-07-28","close":241500.0},{"date":"2017-07-31","close":238000.0},{"date":"2017-08-01","close":234500.0},{"date":"2017-08-02","close":231000.0},{"date":"2017-08-03","close":226000.0},{"date":"2017-08-04","close":228500.0},{"date":"2017-08-07","close":228000.0},{"date":"2017-08-08","close":224500.0},{"date":"2017-08-09","close":223000.0},{"date":"2017-08-10","close":225500.0},{"date":"2017-08-11","close":204000.0},{"date":"2017-08-14","close":198000.0},{"date":"2017-08-16","close":199500.0},{"date":"2017-08-17","close":198500.0},{"date":"2017-08-18","close":198000.0},{"date":"2017-08-21","close":193000.0},{"date":"2017-08-22","close":196500.0},{"date":"2017-08-23","close":194500.0},{"date":"2017-08-24","close":195500.0},{"date":"2017-08-25","close":195000.0},{"date":"2017-08-28","close":197000.0},{"date":"2017-08-29","close":195000.0},{"date":"2017-08-30","close":194000.0},{"date":"2017-08-31","close":193000.0},{"date":"2017-09-01","close":187500.0},{"date":"2017-09-04","close":186500.0},{"date":"2017-09-05","close":187000.0},{"date":"2017-09-06","close":182000.0},{"date":"2017-09-07","close":183000.0},{"date":"2017-09-08","close":180500.0},{"date":"2017-09-11","close":186000.0},{"date":"2017-09-12","close":185000.0},{"date":"2017-09-13","close":182500.0},{"date":"2017-09-14","close":180000.0},{"date":"2017-09-15","close":188000.0},{"date":"2017-09-18","close":188000.0},{"date":"2017-09-19","close":188000.0},{"date":"2017-09-20","close":184000.0},{"date":"2017-09-21","close":182000.0},{"date":"2017-09-22","close":182000.0},{"date":"2017-09-25","close":179500.0},{"date":"2017-09-26","close":188500.0},{"date":"2017-09-27","close":183500.0},{"date":"2017-09-28","close":191000.0},{"date":"2017-09-29","close":195000.0},{"date":"2017-10-10","close":192000.0},{"date":"2017-10-11","close":187000.0},{"date":"2017-10-12","close":188000.0},{"date":"2017-10-13","close":198500.0},{"date":"2017-10-16","close":212000.0},{"date":"2017-10-17","close":210500.0},{"date":"2017-10-18","close":208500.0},{"date":"2017-10-19","close":210000.0},{"date":"2017-10-20","close":211000.0},{"date":"2017-10-23","close":216500.0},{"date":"2017-10-24","close":214000.0},{"date":"2017-10-25","close":214500.0},{"date":"2017-10-26","close":225500.0},{"date":"2017-10-27","close":225000.0},{"date":"2017-10-30","close":233000.0},{"date":"2017-10-31","close":229000.0},{"date":"2017-11-01","close":222000.0},{"date":"2017-11-02","close":224500.0},{"date":"2017-11-03","close":228000.0},{"date":"2017-11-06","close":227500.0},{"date":"2017-11-07","close":246500.0},{"date":"2017-11-08","close":260000.0},{"date":"2017-11-09","close":253000.0},{"date":"2017-11-10","close":249500.0},{"date":"2017-11-13","close":246000.0},{"date":"2017-11-14","close":252500.0},{"date":"2017-11-15","close":251000.0},{"date":"2017-11-16","close":250500.0},{"date":"2017-11-17","close":259000.0},{"date":"2017-11-20","close":275500.0},{"date":"2017-11-21","close":269000.0},{"date":"2017-11-22","close":271500.0},{"date":"2017-11-23","close":262500.0},{"date":"2017-11-24","close":263500.0},{"date":"2017-11-27","close":276000.0},{"date":"2017-11-28","close":277500.0},{"date":"2017-11-29","close":277500.0},{"date":"2017-11-30","close":287000.0},{"date":"2017-12-01","close":284500.0},{"date":"2017-12-04","close":290000.0},{"date":"2017-12-05","close":294500.0},{"date":"2017-12-06","close":287000.0},{"date":"2017-12-07","close":281000.0},{"date":"2017-12-08","close":281500.0},{"date":"2017-12-11","close":278000.0},{"date":"2017-12-12","close":274500.0},{"date":"2017-12-13","close":289000.0},{"date":"2017-12-14","close":287500.0},{"date":"2017-12-15","close":299000.0},{"date":"2017-12-18","close":300500.0},{"date":"2017-12-19","close":292000.0},{"date":"2017-12-20","close":289500.0},{"date":"2017-12-21","close":281000.0},{"date":"2017-12-22","close":282000.0},{"date":"2017-12-26","close":290000.0},{"date":"2017-12-27","close":293000.0},{"date":"2017-12-28","close":300000.0},{"date":"2018-01-02","close":256389.0},{"date":"2018-01-03","close":254178.75},{"date":"2018-01-04","close":247990.0469},{"date":"2018-01-05","close":255062.875},{"date":"2018-01-08","close":266998.1875},{"date":"2018-01-09","close":274513.0938},{"date":"2018-01-10","close":276281.2812},{"date":"2018-01-11","close":275397.125},{"date":"2018-01-12","close":270534.5938},{"date":"2018-01-15","close":266556.1875},{"date":"2018-01-16","close":270092.5625},{"date":"2018-01-17","close":284680.1875},{"date":"2018-01-18","close":283796.0625},{"date":"2018-01-19","close":285564.2812},{"date":"2018-01-22","close":282912.0},{"date":"2018-01-23","close":281585.875},{"date":"2018-01-24","close":280701.6875},{"date":"2018-01-25","close":274071.0312},{"date":"2018-01-26","close":301036.0312},{"date":"2018-01-29","close":292637.0938},{"date":"2018-01-30","close":293079.1875},{"date":"2018-01-31","close":303246.3125},{"date":"2018-02-01","close":316507.8125},{"date":"2018-02-02","close":316065.7188},{"date":"2018-02-05","close":301920.1562},{"date":"2018-02-06","close":307224.75},{"date":"2018-02-07","close":288658.5938},{"date":"2018-02-08","close":287774.5312},{"date":"2018-02-09","close":280259.6562},{"date":"2018-02-12","close":284680.1875},{"date":"2018-02-13","close":275839.1875},{"date":"2018-02-14","close":273628.9062},{"date":"2018-02-19","close":286890.4688},{"date":"2018-02-20","close":280259.6562},{"date":"2018-02-21","close":285564.2812},{"date":"2018-02-22","close":289100.6875},{"date":"2018-02-23","close":296615.5625},{"date":"2018-02-26","close":304130.375},{"date":"2018-02-27","close":295289.375},{"date":"2018-02-28","close":303246.3125},{"date":"2018-03-02","close":293079.1875},{"date":"2018-03-05","close":287774.5312},{"date":"2018-03-06","close":299267.8438},{"date":"2018-03-07","close":292637.0938},{"date":"2018-03-08","close":287332.5},{"date":"2018-03-09","close":303246.3125},{"date":"2018-03-12","close":298383.7812},{"date":"2018-03-13","close":287774.5312},{"date":"2018-03-14","close":284238.1562},{"date":"2018-03-15","close":291310.9375},{"date":"2018-03-16","close":293079.1875},{"date":"2018-03-19","close":284680.1875},{"date":"2018-03-20","close":285564.2812},{"date":"2018-03-21","close":293079.1875},{"date":"2018-03-22","close":306782.6562},{"date":"2018-03-23","close":297499.625},{"date":"2018-03-26","close":304130.375},{"date":"2018-03-27","close":312087.2812},{"date":"2018-03-28","close":303688.3438},{"date":"2018-03-29","close":308108.875},{"date":"2018-03-30","close":316065.7188},{"date":"2018-04-02","close":339052.3438},{"date":"2018-04-03","close":334631.8438},{"date":"2018-04-04","close":327117.0},{"date":"2018-04-05","close":324022.6562},{"date":"2018-04-06","close":333747.75},{"date":"2018-04-09","close":339936.4688},{"date":"2018-04-10","close":352755.9375},{"date":"2018-04-11","close":345241.0938},{"date":"2018-04-12","close":353197.9688},{"date":"2018-04-13","close":351871.75},{"date":"2018-04-16","close":350545.6562},{"date":"2018-04-17","close":350103.625},{"date":"2018-04-18","close":360270.75},{"date":"2018-04-19","close":343914.8438},{"date":"2018-04-20","close":349219.5},{"date":"2018-04-23","close":342588.7812},{"date":"2018-04-24","close":342588.7812},{"date":"2018-04-25","close":350545.6562},{"date":"2018-04-26","close":350545.6562},{"date":"2018-04-27","close":357618.4688},{"date":"2018-04-30","close":369111.75},{"date":"2018-05-02","close":369111.75},{"date":"2018-05-03","close":353640.0},{"date":"2018-05-04","close":351871.75},{"date":"2018-05-08","close":354966.1562},{"date":"2018-05-09","close":348777.4375},{"date":"2018-05-10","close":372206.0312},{"date":"2018-05-11","close":378394.7812},{"date":"2018-05-14","close":378394.7812},{"date":"2018-05-15","close":387677.875},{"date":"2018-05-16","close":395634.75},{"date":"2018-05-17","close":396960.9062},{"date":"2018-05-18","close":388561.9375},{"date":"2018-05-21","close":391214.25},{"date":"2018-05-23","close":393424.5},{"date":"2018-05-24","close":411548.5},{"date":"2018-05-25","close":388119.9062},{"date":"2018-05-28","close":388119.9062},{"date":"2018-05-29","close":406243.9375},{"date":"2018-05-30","close":399171.125},{"date":"2018-05-31","close":388119.9062},{"date":"2018-06-01","close":393424.5},{"date":"2018-06-04","close":385025.5625},{"date":"2018-06-05","close":389003.9688},{"date":"2018-06-07","close":377068.6562},{"date":"2018-06-08","close":367343.5},{"date":"2018-06-11","close":380605.0312},{"date":"2018-06-12","close":381489.125},{"date":"2018-06-14","close":368669.6875},{"date":"2018-06-15","close":369995.8438},{"date":"2018-06-18","close":346567.1875},{"date":"2018-06-19","close":338168.25},{"date":"2018-06-20","close":351871.75},{"date":"2018-06-21","close":343914.8438},{"date":"2018-06-22","close":346125.125},{"date":"2018-06-25","close":370879.9688},{"date":"2018-06-26","close":351429.6875},{"date":"2018-06-27","close":355408.1875},{"date":"2018-06-28","close":354524.0938},{"date":"2018-06-29","close":354966.1562},{"date":"2018-07-02","close":342588.7812},{"date":"2018-07-03","close":316949.8438},{"date":"2018-07-04","close":312529.3125},{"date":"2018-07-05","close":316507.8125},{"date":"2018-07-06","close":318718.0625},{"date":"2018-07-09","close":292637.0938},{"date":"2018-07-10","close":301478.0625},{"date":"2018-07-11","close":291753.0},{"date":"2018-07-12","close":290868.875},{"date":"2018-07-13","close":292637.0938},{"date":"2018-07-16","close":277607.375},{"date":"2018-07-17","close":282912.0},{"date":"2018-07-18","close":283354.0625},{"date":"2018-07-19","close":272302.7812},{"date":"2018-07-20","close":268324.3438},{"date":"2018-07-23","close":270092.5625},{"date":"2018-07-24","close":286006.3125},{"date":"2018-07-25","close":286890.4688},{"date":"2018-07-26","close":282027.9062},{"date":"2018-07-27","close":295289.375},{"date":"2018-07-30","close":288216.5938},{"date":"2018-07-31","close":293521.1875},{"date":"2018-08-01","close":306340.625},{"date":"2018-08-02","close":299267.8438},{"date":"2018-08-03","close":302362.1875},{"date":"2018-08-06","close":297941.7188},{"date":"2018-08-07","close":284680.1875},{"date":"2018-08-08","close":283796.0625},{"date":"2018-08-09","close":274071.0312},{"date":"2018-08-10","close":274071.0312},{"date":"2018-08-13","close":265672.0},{"date":"2018-08-14","close":263461.75},{"date":"2018-08-16","close":257273.125},{"date":"2018-08-17","close":262135.6406},{"date":"2018-08-20","close":247990.0469},{"date":"2018-08-21","close":250200.2969},{"date":"2018-08-22","close":251084.3906},{"date":"2018-08-23","close":274071.0312},{"date":"2018-08-24","close":277165.3438},{"date":"2018-08-27","close":270092.5625},{"date":"2018-08-28","close":279375.625},{"date":"2018-08-29","close":279375.625},{"date":"2018-08-30","close":280701.6875},{"date":"2018-08-31","close":286890.4688},{"date":"2018-09-03","close":285122.3125},{"date":"2018-09-04","close":288658.5938},{"date":"2018-09-05","close":285122.3125},{"date":"2018-09-06","close":279817.6875},{"date":"2018-09-07","close":283354.0625},{"date":"2018-09-10","close":274071.0312},{"date":"2018-09-11","close":273186.9062},{"date":"2018-09-12","close":282469.9375},{"date":"2018-09-13","close":298825.75},{"date":"2018-09-14","close":308108.875},{"date":"2018-09-17","close":301920.1562},{"date":"2018-09-18","close":319160.0938},{"date":"2018-09-19","close":315623.7188},{"date":"2018-09-20","close":308992.9062},{"date":"2018-09-21","close":307224.75},{"date":"2018-09-27","close":317391.875},{"date":"2018-09-28","close":320486.25},{"date":"2018-10-01","close":321370.3438},{"date":"2018-10-02","close":307224.75},{"date":"2018-10-04","close":268324.3438},{"date":"2018-10-05","close":275839.1875},{"date":"2018-10-08","close":266114.125},{"date":"2018-10-10","close":261251.5781},{"date":"2018-10-11","close":254620.7656},{"date":"2018-10-12","close":261693.5781},{"date":"2018-10-15","close":249758.25},{"date":"2018-10-16","close":255504.875},{"date":"2018-10-17","close":256389.0},{"date":"2018-10-18","close":252852.5781},{"date":"2018-10-19","close":246221.8906},{"date":"2018-10-22","close":256831.0625},{"date":"2018-10-23","close":243569.5625},{"date":"2018-10-24","close":242243.4062},{"date":"2018-10-25","close":238264.9375},{"date":"2018-10-26","close":225003.4531},{"date":"2018-10-29","close":222793.2031},{"date":"2018-10-30","close":225887.5469},{"date":"2018-10-31","close":228539.8594},{"date":"2018-11-01","close":232960.3438},{"date":"2018-11-02","close":243569.5625},{"date":"2018-11-05","close":236054.7031},{"date":"2018-11-06","close":238706.9844},{"date":"2018-11-07","close":232076.25},{"date":"2018-11-08","close":229423.9531},{"date":"2018-11-09","close":233402.3906},{"date":"2018-11-12","close":225003.4531},{"date":"2018-11-13","close":223235.2344},{"date":"2018-11-14","close":224561.4062},{"date":"2018-11-15","close":247990.0469},{"date":"2018-11-16","close":246663.8594},{"date":"2018-11-19","close":256389.0},{"date":"2018-11-20","close":254620.7656},{"date":"2018-11-21","close":252852.5781},{"date":"2018-11-22","close":252852.5781},{"date":"2018-11-23","close":264345.9062},{"date":"2018-11-26","close":267882.2812},{"date":"2018-11-27","close":263019.7812},{"date":"2018-11-28","close":255504.875},{"date":"2018-11-29","close":251084.3906},{"date":"2018-11-30","close":257273.125},{"date":"2018-12-03","close":259925.375},{"date":"2018-12-04","close":254178.75},{"date":"2018-12-05","close":251084.3906},{"date":"2018-12-06","close":235612.6562},{"date":"2018-12-07","close":236938.8125},{"date":"2018-12-10","close":238264.9375},{"date":"2018-12-11","close":232960.3438},{"date":"2018-12-12","close":236496.75},{"date":"2018-12-13","close":230308.0469},{"date":"2018-12-14","close":226771.6562},{"date":"2018-12-17","close":232960.3438},{"date":"2018-12-18","close":232518.2969},{"date":"2018-12-19","close":232076.25},{"date":"2018-12-20","close":226771.6562},{"date":"2018-12-21","close":225887.5469},{"date":"2018-12-24","close":221909.1094},{"date":"2018-12-26","close":217930.6406},{"date":"2018-12-27","close":226398.2969},{"date":"2018-12-28","close":228180.9375},{"date":"2019-01-02","close":221050.2812},{"date":"2019-01-03","close":214810.9844},{"date":"2019-01-04","close":213473.9844},{"date":"2019-01-07","close":214365.2969},{"date":"2019-01-08","close":210799.9688},{"date":"2019-01-09","close":214365.2969},{"date":"2019-01-10","close":214810.9844},{"date":"2019-01-11","close":218376.2812},{"date":"2019-01-14","close":225952.6094},{"date":"2019-01-15","close":228180.9375},{"date":"2019-01-16","close":222832.9688},{"date":"2019-01-17","close":215702.3281},{"date":"2019-01-18","close":223278.6406},{"date":"2019-01-21","close":221941.625},{"date":"2019-01-22","close":224615.625},{"date":"2019-01-23","close":236202.9375},{"date":"2019-01-24","close":236648.625},{"date":"2019-01-25","close":243779.25},{"date":"2019-01-28","close":244670.5781},{"date":"2019-01-29","close":244224.9219},{"date":"2019-01-30","close":237094.25},{"date":"2019-01-31","close":235757.25},{"date":"2019-02-01","close":242442.2812},{"date":"2019-02-07","close":236648.625},{"date":"2019-02-08","close":229072.2969},{"date":"2019-02-11","close":224169.9688},{"date":"2019-02-12","close":228626.625},{"date":"2019-02-13","close":226843.9531},{"date":"2019-02-14","close":227289.625},{"date":"2019-02-15","close":237094.25},{"date":"2019-02-18","close":240659.6094},{"date":"2019-02-19","close":241550.9375},{"date":"2019-02-20","close":253138.25},{"date":"2019-02-21","close":252692.5625},{"date":"2019-02-22","close":254029.5938},{"date":"2019-02-25","close":258486.25},{"date":"2019-02-26","close":261160.25},{"date":"2019-02-27","close":261160.25},{"date":"2019-02-28","close":254475.25},{"date":"2019-03-04","close":257149.25},{"date":"2019-03-05","close":258486.25},{"date":"2019-03-06","close":252246.8906},{"date":"2019-03-07","close":252692.5625},{"date":"2019-03-08","close":257594.9375},{"date":"2019-03-11","close":264279.9062},{"date":"2019-03-12","close":258040.5781},{"date":"2019-03-13","close":257594.9375},{"date":"2019-03-14","close":260714.5625},{"date":"2019-03-15","close":267399.5312},{"date":"2019-03-18","close":287900.1875},{"date":"2019-03-19","close":292802.5},{"date":"2019-03-20","close":293693.8438},{"date":"2019-03-21","close":284780.5625},{"date":"2019-03-22","close":290574.1562},{"date":"2019-03-25","close":282106.5625},{"date":"2019-03-26","close":295922.1562},{"date":"2019-03-27","close":296813.5},{"date":"2019-03-28","close":295030.8438},{"date":"2019-03-29","close":300824.5},{"date":"2019-04-01","close":290574.1562},{"date":"2019-04-02","close":283443.5625},{"date":"2019-04-03","close":283889.2188},{"date":"2019-04-04","close":286117.5625},{"date":"2019-04-05","close":287008.8125},{"date":"2019-04-08","close":286563.2188},{"date":"2019-04-09","close":294585.1562},{"date":"2019-04-10","close":293248.1562},{"date":"2019-04-11","close":286563.2188},{"date":"2019-04-12","close":287454.5},{"date":"2019-04-15","close":289682.8438},{"date":"2019-04-16","close":286563.2188},{"date":"2019-04-17","close":280769.5625},{"date":"2019-04-18","close":281215.2188},{"date":"2019-04-19","close":281215.2188},{"date":"2019-04-22","close":282997.8438},{"date":"2019-04-23","close":288791.5312},{"date":"2019-04-24","close":285671.875},{"date":"2019-04-25","close":286563.2188},{"date":"2019-04-26","close":284334.9062},{"date":"2019-04-29","close":293693.8438},{"date":"2019-04-30","close":303052.8438},{"date":"2019-05-02","close":303944.1875},{"date":"2019-05-03","close":299487.5},{"date":"2019-05-07","close":289237.125},{"date":"2019-05-08","close":290574.1562},{"date":"2019-05-09","close":273638.875},{"date":"2019-05-10","close":286117.5625},{"date":"2019-05-13","close":278095.5312},{"date":"2019-05-14","close":287900.1875},{"date":"2019-05-15","close":272301.875},{"date":"2019-05-16","close":264725.5312},{"date":"2019-05-17","close":262051.5781},{"date":"2019-05-20","close":267399.5312},{"date":"2019-05-21","close":264279.9062},{"date":"2019-05-22","close":266508.25},{"date":"2019-05-23","close":257149.25},{"date":"2019-05-24","close":258486.25},{"date":"2019-05-27","close":258931.9062},{"date":"2019-05-28","close":259377.5781},{"date":"2019-05-29","close":265616.9062},{"date":"2019-05-30","close":260268.9219},{"date":"2019-05-31","close":265616.9062},{"date":"2019-06-03","close":267845.2188},{"date":"2019-06-04","close":262497.2188},{"date":"2019-06-05","close":263388.5625},{"date":"2019-06-07","close":261605.9219},{"date":"2019-06-10","close":263834.1875},{"date":"2019-06-11","close":267845.2188},{"date":"2019-06-12","close":274975.8438},{"date":"2019-06-13","close":270519.2188},{"date":"2019-06-14","close":265171.25},{"date":"2019-06-17","close":266508.25},{"date":"2019-06-18","close":265171.25},{"date":"2019-06-19","close":276312.875},{"date":"2019-06-20","close":278095.5312},{"date":"2019-06-21","close":266953.875},{"date":"2019-06-24","close":269627.9062},{"date":"2019-06-25","close":266508.25},{"date":"2019-06-26","close":266508.25},{"date":"2019-06-27","close":270519.2188},{"date":"2019-06-28","close":268290.9062},{"date":"2019-07-01","close":273193.2188},{"date":"2019-07-02","close":262497.2188},{"date":"2019-07-03","close":259823.2031},{"date":"2019-07-04","close":254920.9219},{"date":"2019-07-05","close":255812.2656},{"date":"2019-07-08","close":250909.8906},{"date":"2019-07-09","close":241550.9375},{"date":"2019-07-10","close":240659.6094},{"date":"2019-07-11","close":239768.2656},{"date":"2019-07-12","close":243779.25},{"date":"2019-07-15","close":241996.6094},{"date":"2019-07-16","close":244670.5781},{"date":"2019-07-17","close":241996.6094},{"date":"2019-07-18","close":239768.2656},{"date":"2019-07-19","close":243779.25},{"date":"2019-07-22","close":248235.9375},{"date":"2019-07-23","close":248235.9375},{"date":"2019-07-24","close":245116.25},{"date":"2019-07-25","close":245561.9375},{"date":"2019-07-26","close":240659.6094},{"date":"2019-07-29","close":231300.6094},{"date":"2019-07-30","close":230854.9688},{"date":"2019-07-31","close":225952.6094},{"date":"2019-08-01","close":231746.2812},{"date":"2019-08-02","close":227735.2969},{"date":"2019-08-05","close":214365.2969},{"date":"2019-08-06","close":208126.0},{"date":"2019-08-07","close":201886.6562},{"date":"2019-08-08","close":206788.9844},{"date":"2019-08-09","close":201886.6562},{"date":"2019-08-12","close":205006.3281},{"date":"2019-08-13","close":200104.0156},{"date":"2019-08-14","close":197430.0},{"date":"2019-08-16","close":192973.3438},{"date":"2019-08-19","close":196538.6719},{"date":"2019-08-20","close":199658.3281},{"date":"2019-08-21","close":197430.0},{"date":"2019-08-22","close":201441.0},{"date":"2019-08-23","close":201441.0},{"date":"2019-08-26","close":195647.3281},{"date":"2019-08-27","close":200104.0156},{"date":"2019-08-28","close":198767.0156},{"date":"2019-08-29","close":206788.9844},{"date":"2019-08-30","close":205897.6562},{"date":"2019-09-02","close":210799.9688},{"date":"2019-09-03","close":221941.625},{"date":"2019-09-04","close":227289.625},{"date":"2019-09-05","close":216593.6406},{"date":"2019-09-06","close":214810.9844},{"date":"2019-09-09","close":225061.3125},{"date":"2019-09-10","close":220158.9531},{"date":"2019-09-11","close":229963.6406},{"date":"2019-09-16","close":229072.2969},{"date":"2019-09-17","close":229072.2969},{"date":"2019-09-18","close":229072.2969},{"date":"2019-09-19","close":225952.6094},{"date":"2019-09-20","close":233083.2812},{"date":"2019-09-23","close":233528.9375},{"date":"2019-09-24","close":238431.2812},{"date":"2019-09-25","close":230854.9688},{"date":"2019-09-26","close":233528.9375},{"date":"2019-09-27","close":233528.9375},{"date":"2019-09-30","close":233974.5938},{"date":"2019-10-01","close":229072.2969},{"date":"2019-10-02","close":222832.9688},{"date":"2019-10-04","close":220158.9531},{"date":"2019-10-07","close":213919.6562},{"date":"2019-10-08","close":219713.2969},{"date":"2019-10-10","close":218376.2812},{"date":"2019-10-11","close":218821.9531},{"date":"2019-10-14","close":220158.9531},{"date":"2019-10-15","close":218821.9531},{"date":"2019-10-16","close":219713.2969},{"date":"2019-10-17","close":217039.3125},{"date":"2019-10-18","close":217484.9844},{"date":"2019-10-21","close":215702.3281},{"date":"2019-10-22","close":212136.9688},{"date":"2019-10-23","close":211245.6406},{"date":"2019-10-24","close":206343.3281},{"date":"2019-10-25","close":211245.6406},{"date":"2019-10-28","close":204560.6719},{"date":"2019-10-29","close":208126.0},{"date":"2019-10-30","close":213473.9844},{"date":"2019-10-31","close":210354.3125},{"date":"2019-11-01","close":209908.6406},{"date":"2019-11-04","close":213919.6562},{"date":"2019-11-05","close":213919.6562},{"date":"2019-11-06","close":228626.625},{"date":"2019-11-07","close":228180.9375},{"date":"2019-11-08","close":226398.2969},{"date":"2019-11-11","close":226398.2969},{"date":"2019-11-12","close":231300.6094},{"date":"2019-11-13","close":236202.9375},{"date":"2019-11-14","close":236648.625},{"date":"2019-11-15","close":239768.2656},{"date":"2019-11-18","close":239768.2656},{"date":"2019-11-19","close":238431.2812},{"date":"2019-11-20","close":234865.9375},{"date":"2019-11-21","close":233528.9375},{"date":"2019-11-22","close":233528.9375},{"date":"2019-11-25","close":237539.9531},{"date":"2019-11-26","close":240213.9375},{"date":"2019-11-27","close":237985.6094},{"date":"2019-11-28","close":252246.8906},{"date":"2019-11-29","close":250909.8906},{"date":"2019-12-02","close":252692.5625},{"date":"2019-12-03","close":251355.6094},{"date":"2019-12-04","close":250018.6094},{"date":"2019-12-05","close":247790.2656},{"date":"2019-12-06","close":254475.25},{"date":"2019-12-09","close":253583.9375},{"date":"2019-12-10","close":256257.9219},{"date":"2019-12-11","close":255812.2656},{"date":"2019-12-12","close":262497.2188},{"date":"2019-12-13","close":259823.2031},{"date":"2019-12-16","close":254475.25},{"date":"2019-12-17","close":260268.9219},{"date":"2019-12-18","close":255812.2656},{"date":"2019-12-19","close":258931.9062},{"date":"2019-12-20","close":255812.2656},{"date":"2019-12-23","close":254475.25},{"date":"2019-12-24","close":247344.5938},{"date":"2019-12-26","close":247344.5938},{"date":"2019-12-27","close":252282.5156},{"date":"2019-12-30","close":259464.9219},{"date":"2020-01-02","close":262607.25},{"date":"2020-01-03","close":262607.25},{"date":"2020-01-06","close":260362.7031},{"date":"2020-01-07","close":273829.75},{"date":"2020-01-08","close":275176.4688},{"date":"2020-01-09","close":282358.9062},{"date":"2020-01-10","close":280563.2812},{"date":"2020-01-13","close":290888.0312},{"date":"2020-01-14","close":288643.5312},{"date":"2020-01-15","close":290439.125},{"date":"2020-01-16","close":289092.4062},{"date":"2020-01-17","close":287745.7188},{"date":"2020-01-20","close":277420.9688},{"date":"2020-01-21","close":271585.2812},{"date":"2020-01-22","close":283256.6875},{"date":"2020-01-23","close":275176.4688},{"date":"2020-01-28","close":241957.7656},{"date":"2020-01-29","close":250038.0156},{"date":"2020-01-30","close":238815.4688},{"date":"2020-01-31","close":239713.2812},{"date":"2020-02-03","close":241508.8594},{"date":"2020-02-04","close":245100.0781},{"date":"2020-02-05","close":244651.1719},{"date":"2020-02-06","close":257669.3281},{"date":"2020-02-07","close":252731.4062},{"date":"2020-02-10","close":250935.7969},{"date":"2020-02-11","close":254527.0},{"date":"2020-02-12","close":269340.75},{"date":"2020-02-13","close":263056.1562},{"date":"2020-02-14","close":263056.1562},{"date":"2020-02-17","close":266198.4375},{"date":"2020-02-18","close":259464.9219},{"date":"2020-02-19","close":253629.2188},{"date":"2020-02-20","close":242406.6562},{"date":"2020-02-21","close":237019.875},{"date":"2020-02-24","close":219512.7031},{"date":"2020-02-25","close":228490.7344},{"date":"2020-02-26","close":228041.8438},{"date":"2020-02-27","close":223552.8125},{"date":"2020-02-28","close":211881.375},{"date":"2020-03-02","close":218166.0},{"date":"2020-03-03","close":216819.3125},{"date":"2020-03-04","close":227144.0156},{"date":"2020-03-05","close":237468.7656},{"date":"2020-03-06","close":231633.0625},{"date":"2020-03-09","close":231633.0625},{"date":"2020-03-10","close":231633.0625},{"date":"2020-03-11","close":225348.4219},{"date":"2020-03-12","close":225348.4219},{"date":"2020-03-13","close":203801.1875},{"date":"2020-03-16","close":196169.8594},{"date":"2020-03-17","close":213228.1094},{"date":"2020-03-18","close":202903.3594},{"date":"2020-03-19","close":183151.7344},{"date":"2020-03-20","close":201107.75},{"date":"2020-03-23","close":185396.2188},{"date":"2020-03-24","close":197965.4688},{"date":"2020-03-25","close":213676.9844},{"date":"2020-03-26","close":208739.0781},{"date":"2020-03-27","close":201556.6719},{"date":"2020-03-30","close":193027.5469},{"date":"2020-03-31","close":195272.0312},{"date":"2020-04-01","close":188538.5312},{"date":"2020-04-02","close":187191.8281},{"date":"2020-04-03","close":187191.8281},{"date":"2020-04-06","close":198414.3594},{"date":"2020-04-07","close":205147.875},{"date":"2020-04-08","close":207392.3906},{"date":"2020-04-09","close":212779.2031},{"date":"2020-04-10","close":216370.3906},{"date":"2020-04-13","close":208739.0781},{"date":"2020-04-14","close":209188.0},{"date":"2020-04-16","close":209636.9062},{"date":"2020-04-17","close":226695.125},{"date":"2020-04-20","close":228939.625},{"date":"2020-04-21","close":232979.7344},{"date":"2020-04-22","close":226246.2344},{"date":"2020-04-23","close":224899.5469},{"date":"2020-04-24","close":218614.9219},{"date":"2020-04-27","close":229388.5312},{"date":"2020-04-28","close":236570.9531},{"date":"2020-04-29","close":237917.6719},{"date":"2020-05-04","close":237468.7656},{"date":"2020-05-06","close":237468.7656},{"date":"2020-05-07","close":232979.7344},{"date":"2020-05-08","close":227592.9219},{"date":"2020-05-11","close":218614.9219},{"date":"2020-05-12","close":219063.8125},{"date":"2020-05-13","close":214574.7969},{"date":"2020-05-14","close":213676.9844},{"date":"2020-05-15","close":209636.9062},{"date":"2020-05-18","close":217717.1094},{"date":"2020-05-19","close":229388.5312},{"date":"2020-05-20","close":224001.7656},{"date":"2020-05-21","close":222655.0312},{"date":"2020-05-22","close":217717.1094},{"date":"2020-05-25","close":214125.8906},{"date":"2020-05-26","close":215921.4844},{"date":"2020-05-27","close":223103.9219},{"date":"2020-05-28","close":217717.1094},{"date":"2020-05-29","close":219961.5938},{"date":"2020-06-01","close":220410.5312},{"date":"2020-06-02","close":224899.5469},{"date":"2020-06-03","close":228041.8438},{"date":"2020-06-04","close":225348.4219},{"date":"2020-06-05","close":226695.125},{"date":"2020-06-08","close":225348.4219},{"date":"2020-06-09","close":222206.125},{"date":"2020-06-10","close":223103.9219},{"date":"2020-06-11","close":217717.1094},{"date":"2020-06-12","close":207392.3906},{"date":"2020-06-15","close":193925.3594},{"date":"2020-06-16","close":199312.1562},{"date":"2020-06-17","close":194374.25},{"date":"2020-06-18","close":195272.0312},{"date":"2020-06-19","close":197965.4688},{"date":"2020-06-22","close":194374.25},{"date":"2020-06-23","close":190334.1406},{"date":"2020-06-24","close":188089.6094},{"date":"2020-06-25","close":184947.3281},{"date":"2020-06-26","close":192129.7344},{"date":"2020-06-29","close":185396.2188},{"date":"2020-06-30","close":197965.4688},{"date":"2020-07-01","close":192129.7344},{"date":"2020-07-02","close":193476.4375},{"date":"2020-07-03","close":198863.25},{"date":"2020-07-06","close":198863.25},{"date":"2020-07-07","close":195720.9219},{"date":"2020-07-08","close":195272.0312},{"date":"2020-07-09","close":189436.3281},{"date":"2020-07-10","close":186294.0156},{"date":"2020-07-13","close":188538.5312},{"date":"2020-07-14","close":187191.8281},{"date":"2020-07-15","close":188538.5312},{"date":"2020-07-16","close":194823.1406},{"date":"2020-07-17","close":193476.4375},{"date":"2020-07-20","close":192578.6562},{"date":"2020-07-21","close":193925.3594},{"date":"2020-07-22","close":191680.8438},{"date":"2020-07-23","close":188089.6094},{"date":"2020-07-24","close":186742.9375},{"date":"2020-07-27","close":187640.7344},{"date":"2020-07-28","close":188089.6094},{"date":"2020-07-29","close":187191.8281},{"date":"2020-07-30","close":191680.8438},{"date":"2020-07-31","close":187640.7344},{"date":"2020-08-03","close":184947.3281},{"date":"2020-08-04","close":185396.2188},{"date":"2020-08-05","close":184049.5156},{"date":"2020-08-06","close":184947.3281},{"date":"2020-08-07","close":185845.1094},{"date":"2020-08-10","close":187640.7344},{"date":"2020-08-11","close":190334.1406},{"date":"2020-08-12","close":197965.4688},{"date":"2020-08-13","close":199761.0625},{"date":"2020-08-14","close":206494.5781},{"date":"2020-08-18","close":188538.5312},{"date":"2020-08-19","close":189885.2188},{"date":"2020-08-20","close":184049.5156},{"date":"2020-08-21","close":184947.3281},{"date":"2020-08-24","close":184498.4062},{"date":"2020-08-25","close":185845.1094},{"date":"2020-08-26","close":183600.6094},{"date":"2020-08-27","close":180009.4062},{"date":"2020-08-28","close":184498.4062},{"date":"2020-08-31","close":182253.8906},{"date":"2020-09-01","close":183151.7344},{"date":"2020-09-02","close":191680.8438},{"date":"2020-09-03","close":191680.8438},{"date":"2020-09-04","close":186294.0156},{"date":"2020-09-07","close":192578.6562},{"date":"2020-09-08","close":189885.2188},{"date":"2020-09-09","close":185845.1094},{"date":"2020-09-10","close":184947.3281},{"date":"2020-09-11","close":187640.7344},{"date":"2020-09-14","close":193476.4375},{"date":"2020-09-15","close":194374.25},{"date":"2020-09-16","close":195720.9219},{"date":"2020-09-17","close":196169.8594},{"date":"2020-09-18","close":193476.4375},{"date":"2020-09-21","close":189885.2188},{"date":"2020-09-22","close":187191.8281},{"date":"2020-09-23","close":186294.0156},{"date":"2020-09-24","close":181805.0},{"date":"2020-09-25","close":183151.7344},{"date":"2020-09-28","close":187191.8281},{"date":"2020-09-29","close":190783.0625},{"date":"2020-10-05","close":191231.9375},{"date":"2020-10-06","close":188538.5312},{"date":"2020-10-07","close":186742.9375},{"date":"2020-10-08","close":186742.9375},{"date":"2020-10-12","close":197067.6406},{"date":"2020-10-13","close":196169.8594},{"date":"2020-10-14","close":192578.6562},{"date":"2020-10-15","close":189885.2188},{"date":"2020-10-16","close":193027.5469},{"date":"2020-10-19","close":202005.5781},{"date":"2020-10-20","close":197516.5312},{"date":"2020-10-21","close":202454.4688},{"date":"2020-10-22","close":200209.9688},{"date":"2020-10-23","close":200658.8438},{"date":"2020-10-26","close":195720.9219},{"date":"2020-10-27","close":190334.1406},{"date":"2020-10-28","close":191231.9375},{"date":"2020-10-29","close":188987.4219},{"date":"2020-10-30","close":186294.0156},{"date":"2020-11-02","close":187640.7344},{"date":"2020-11-03","close":189436.3281},{"date":"2020-11-04","close":190334.1406},{"date":"2020-11-05","close":191680.8438},{"date":"2020-11-06","close":191231.9375},{"date":"2020-11-09","close":193925.3594},{"date":"2020-11-10","close":204698.9688},{"date":"2020-11-11","close":207841.2969},{"date":"2020-11-12","close":205596.7969},{"date":"2020-11-13","close":206494.5781},{"date":"2020-11-16","close":212779.2031},{"date":"2020-11-17","close":212779.2031},{"date":"2020-11-18","close":206045.6719},{"date":"2020-11-19","close":205596.7969},{"date":"2020-11-20","close":208290.1719},{"date":"2020-11-23","close":209636.9062},{"date":"2020-11-24","close":211881.375},{"date":"2020-11-25","close":209636.9062},{"date":"2020-11-26","close":206943.4844},{"date":"2020-11-27","close":206943.4844},{"date":"2020-11-30","close":206943.4844},{"date":"2020-12-01","close":207392.3906},{"date":"2020-12-02","close":210983.5938},{"date":"2020-12-03","close":213676.9844},{"date":"2020-12-04","close":211432.4844},{"date":"2020-12-07","close":207841.2969},{"date":"2020-12-08","close":209188.0},{"date":"2020-12-09","close":219961.5938},{"date":"2020-12-10","close":218166.0},{"date":"2020-12-11","close":227144.0156},{"date":"2020-12-14","close":218166.0},{"date":"2020-12-15","close":215472.6094},{"date":"2020-12-16","close":215472.6094},{"date":"2020-12-17","close":213676.9844},{"date":"2020-12-18","close":215472.6094},{"date":"2020-12-21","close":213676.9844},{"date":"2020-12-22","close":209188.0},{"date":"2020-12-23","close":207841.2969},{"date":"2020-12-24","close":211881.375},{"date":"2020-12-28","close":209188.0},{"date":"2020-12-29","close":211898.8438},{"date":"2020-12-30","close":216416.9531},{"date":"2021-01-04","close":215513.3125},{"date":"2021-01-05","close":216416.9531},{"date":"2021-01-06","close":214157.9062},{"date":"2021-01-07","close":216868.7656},{"date":"2021-01-08","close":223645.9062},{"date":"2021-01-11","close":219579.6094},{"date":"2021-01-12","close":230423.0469},{"date":"2021-01-13","close":229519.4375},{"date":"2021-01-14","close":229519.4375},{"date":"2021-01-15","close":223645.9062},{"date":"2021-01-18","close":215965.1406},{"date":"2021-01-19","close":220031.4219},{"date":"2021-01-20","close":220031.4219},{"date":"2021-01-21","close":225453.1719},{"date":"2021-01-22","close":226808.5625},{"date":"2021-01-25","close":230423.0469},{"date":"2021-01-26","close":224097.7188},{"date":"2021-01-27","close":220031.4219},{"date":"2021-01-28","close":215061.5156},{"date":"2021-01-29","close":210995.2344},{"date":"2021-02-01","close":214157.9062},{"date":"2021-02-02","close":215061.5156},{"date":"2021-02-03","close":216416.9531},{"date":"2021-02-04","close":212802.4688},{"date":"2021-02-05","close":215061.5156},{"date":"2021-02-08","close":221386.8438},{"date":"2021-02-09","close":218676.0},{"date":"2021-02-10","close":220483.2344},{"date":"2021-02-15","close":222290.4844},{"date":"2021-02-16","close":229519.4375},{"date":"2021-02-17","close":226808.5625},{"date":"2021-02-18","close":238555.6406},{"date":"2021-02-19","close":234489.3281},{"date":"2021-02-22","close":234941.1719},{"date":"2021-02-23","close":247591.8281},{"date":"2021-02-24","close":243525.5312},{"date":"2021-02-25","close":247591.8281},{"date":"2021-02-26","close":241266.5},{"date":"2021-03-02","close":250754.5},{"date":"2021-03-03","close":261597.9062},{"date":"2021-03-04","close":263857.0},{"date":"2021-03-05","close":266116.0625},{"date":"2021-03-08","close":260242.5},{"date":"2021-03-09","close":263405.1562},{"date":"2021-03-10","close":266567.8438},{"date":"2021-03-11","close":259790.6875},{"date":"2021-03-12","close":259338.8906},{"date":"2021-03-15","close":257983.4531},{"date":"2021-03-16","close":257983.4531},{"date":"2021-03-17","close":256628.0312},{"date":"2021-03-18","close":256628.0312},{"date":"2021-03-19","close":250754.5},{"date":"2021-03-22","close":254368.9688},{"date":"2021-03-23","close":248495.4531},{"date":"2021-03-24","close":243977.3438},{"date":"2021-03-25","close":253013.5312},{"date":"2021-03-26","close":254368.9688},{"date":"2021-03-29","close":250302.6875},{"date":"2021-03-30","close":252109.9219},{"date":"2021-03-31","close":253917.1719},{"date":"2021-04-01","close":252109.9219},{"date":"2021-04-02","close":247591.8281},{"date":"2021-04-05","close":257983.4531},{"date":"2021-04-06","close":261146.125},{"date":"2021-04-07","close":256176.2031},{"date":"2021-04-08","close":252561.7344},{"date":"2021-04-09","close":253465.375},{"date":"2021-04-12","close":253013.5312},{"date":"2021-04-13","close":253013.5312},{"date":"2021-04-14","close":250302.6875},{"date":"2021-04-15","close":247591.8281},{"date":"2021-04-16","close":250754.5},{"date":"2021-04-19","close":251206.2969},{"date":"2021-04-20","close":253917.1719},{"date":"2021-04-21","close":248043.6562},{"date":"2021-04-22","close":246688.2031},{"date":"2021-04-23","close":248495.4531},{"date":"2021-04-26","close":253917.1719},{"date":"2021-04-27","close":256176.2031},{"date":"2021-04-28","close":262501.5625},{"date":"2021-04-29","close":271085.9688},{"date":"2021-04-30","close":275152.2188},{"date":"2021-05-03","close":282381.1875},{"date":"2021-05-04","close":285092.0625},{"date":"2021-05-06","close":282381.1875},{"date":"2021-05-07","close":285092.0625},{"date":"2021-05-10","close":288254.7188},{"date":"2021-05-11","close":290965.5625},{"date":"2021-05-12","close":289158.3438},{"date":"2021-05-13","close":277411.3125},{"date":"2021-05-14","close":278314.9062},{"date":"2021-05-17","close":287802.9062},{"date":"2021-05-18","close":281477.5938},{"date":"2021-05-20","close":281477.5938},{"date":"2021-05-21","close":272893.1875},{"date":"2021-05-24","close":272893.1875},{"date":"2021-05-25","close":276055.8438},{"date":"2021-05-26","close":283736.5938},{"date":"2021-05-27","close":279218.5312},{"date":"2021-05-28","close":284640.2188},{"date":"2021-05-31","close":290513.7812},{"date":"2021-06-01","close":289610.1562},{"date":"2021-06-02","close":286899.2812},{"date":"2021-06-03","close":287802.9062},{"date":"2021-06-04","close":276507.6875},{"date":"2021-06-07","close":276055.8438},{"date":"2021-06-08","close":278314.9062},{"date":"2021-06-09","close":276959.4688},{"date":"2021-06-10","close":275604.0312},{"date":"2021-06-11","close":270634.125},{"date":"2021-06-14","close":271085.9688},{"date":"2021-06-15","close":271989.5625},{"date":"2021-06-16","close":275604.0312},{"date":"2021-06-17","close":263405.1562},{"date":"2021-06-18","close":252561.7344},{"date":"2021-06-21","close":253917.1719},{"date":"2021-06-22","close":254368.9688},{"date":"2021-06-23","close":251658.1406},{"date":"2021-06-24","close":250302.6875},{"date":"2021-06-25","close":256628.0312},{"date":"2021-06-28","close":257531.6719},{"date":"2021-06-29","close":259790.6875},{"date":"2021-06-30","close":257983.4531},{"date":"2021-07-01","close":254820.7969},{"date":"2021-07-02","close":254820.7969},{"date":"2021-07-05","close":253917.1719},{"date":"2021-07-06","close":257079.8125},{"date":"2021-07-07","close":251658.1406},{"date":"2021-07-08","close":249399.0625},{"date":"2021-07-09","close":245784.5938},{"date":"2021-07-12","close":248495.4531},{"date":"2021-07-13","close":253917.1719},{"date":"2021-07-14","close":249850.8906},{"date":"2021-07-15","close":252561.7344},{"date":"2021-07-16","close":254820.7969},{"date":"2021-07-19","close":252561.7344},{"date":"2021-07-20","close":248043.6562},{"date":"2021-07-21","close":246236.3906},{"date":"2021-07-22","close":249399.0625},{"date":"2021-07-23","close":247591.8281},{"date":"2021-07-26","close":244880.9688},{"date":"2021-07-27","close":246236.3906},{"date":"2021-07-28","close":245332.7812},{"date":"2021-07-29","close":245332.7812},{"date":"2021-07-30","close":240362.8594},{"date":"2021-08-02","close":241266.5},{"date":"2021-08-03","close":242170.1094},{"date":"2021-08-04","close":246236.3906},{"date":"2021-08-05","close":244429.1875},{"date":"2021-08-06","close":243977.3438},{"date":"2021-08-09","close":242170.1094},{"date":"2021-08-10","close":242621.9375},{"date":"2021-08-11","close":244429.1875},{"date":"2021-08-12","close":241718.2969},{"date":"2021-08-13","close":245332.7812},{"date":"2021-08-17","close":235844.7656},{"date":"2021-08-18","close":236296.5625},{"date":"2021-08-19","close":226356.7656},{"date":"2021-08-20","close":222290.4844},{"date":"2021-08-23","close":225001.3125},{"date":"2021-08-24","close":236748.4219},{"date":"2021-08-25","close":235844.7656},{"date":"2021-08-26","close":238555.6406},{"date":"2021-08-27","close":239007.4375},{"date":"2021-08-30","close":240814.7031},{"date":"2021-08-31","close":243073.7188},{"date":"2021-09-01","close":241266.5},{"date":"2021-09-02","close":247140.0156},{"date":"2021-09-03","close":248043.6562},{"date":"2021-09-06","close":245784.5938},{"date":"2021-09-07","close":248495.4531},{"date":"2021-09-08","close":253917.1719},{"date":"2021-09-09","close":245784.5938},{"date":"2021-09-10","close":248947.2656},{"date":"2021-09-13","close":248043.6562},{"date":"2021-09-14","close":249850.8906},{"date":"2021-09-15","close":248495.4531},{"date":"2021-09-16","close":245332.7812},{"date":"2021-09-17","close":244880.9688},{"date":"2021-09-23","close":243525.5312},{"date":"2021-09-24","close":245784.5938},{"date":"2021-09-27","close":240362.8594},{"date":"2021-09-28","close":239459.25},{"date":"2021-09-29","close":238103.8125},{"date":"2021-09-30","close":238103.8125},{"date":"2021-10-01","close":229971.25},{"date":"2021-10-05","close":238103.8125},{"date":"2021-10-06","close":233133.9375},{"date":"2021-10-07","close":233585.7344},{"date":"2021-10-08","close":232682.0781},{"date":"2021-10-12","close":228615.7969},{"date":"2021-10-13","close":230423.0469},{"date":"2021-10-14","close":230874.8438},{"date":"2021-10-15","close":240362.8594},{"date":"2021-10-18","close":234037.5312},{"date":"2021-10-19","close":230874.8438},{"date":"2021-10-20","close":231778.4844},{"date":"2021-10-21","close":229971.25},{"date":"2021-10-22","close":227260.4062},{"date":"2021-10-25","close":235392.9531},{"date":"2021-10-26","close":234941.1719},{"date":"2021-10-27","close":229519.4375},{"date":"2021-10-28","close":226808.5625},{"date":"2021-10-29","close":224097.7188},{"date":"2021-11-01","close":215061.5156},{"date":"2021-11-02","close":214609.7188},{"date":"2021-11-03","close":215061.5156},{"date":"2021-11-04","close":212802.4688},{"date":"2021-11-05","close":210995.2344},{"date":"2021-11-08","close":218676.0},{"date":"2021-11-09","close":216868.7656},{"date":"2021-11-10","close":216868.7656},{"date":"2021-11-11","close":216416.9531},{"date":"2021-11-12","close":219579.6094},{"date":"2021-11-15","close":218676.0},{"date":"2021-11-16","close":215965.1406},{"date":"2021-11-17","close":215965.1406},{"date":"2021-11-18","close":210995.2344},{"date":"2021-11-19","close":212350.6562},{"date":"2021-11-22","close":210543.4375},{"date":"2021-11-23","close":210543.4375},{"date":"2021-11-24","close":206928.9531},{"date":"2021-11-25","close":204669.875},{"date":"2021-11-26","close":198344.5469},{"date":"2021-11-29","close":194730.0625},{"date":"2021-11-30","close":196537.3125},{"date":"2021-12-01","close":200603.5938},{"date":"2021-12-02","close":211898.8438},{"date":"2021-12-03","close":217772.3594},{"date":"2021-12-06","close":217772.3594},{"date":"2021-12-07","close":222742.2812},{"date":"2021-12-08","close":221838.6719},{"date":"2021-12-09","close":229067.625},{"date":"2021-12-10","close":230423.0469},{"date":"2021-12-13","close":230423.0469},{"date":"2021-12-14","close":224549.5312},{"date":"2021-12-15","close":225904.9688},{"date":"2021-12-16","close":221838.6719},{"date":"2021-12-17","close":220483.2344},{"date":"2021-12-20","close":217320.5469},{"date":"2021-12-21","close":218676.0},{"date":"2021-12-22","close":219579.6094},{"date":"2021-12-23","close":223645.9062},{"date":"2021-12-24","close":223194.0781},{"date":"2021-12-27","close":224097.7188},{"date":"2021-12-28","close":225904.9688},{"date":"2021-12-29","close":233221.7031},{"date":"2021-12-30","close":232307.125},{"date":"2022-01-03","close":253000.0},{"date":"2022-01-04","close":232764.4219},{"date":"2022-01-05","close":231849.8281},{"date":"2022-01-06","close":227734.1406},{"date":"2022-01-07","close":228648.75},{"date":"2022-01-10","close":213100.6094},{"date":"2022-01-11","close":218588.1875},{"date":"2022-01-12","close":225447.6406},{"date":"2022-01-13","close":226362.25},{"date":"2022-01-14","close":221331.9688},{"date":"2022-01-17","close":219960.0781},{"date":"2022-01-18","close":220874.6875},{"date":"2022-01-19","close":221331.9688},{"date":"2022-01-20","close":220874.6875},{"date":"2022-01-21","close":219502.7969},{"date":"2022-01-24","close":213557.9219},{"date":"2022-01-25","close":211728.75},{"date":"2022-01-26","close":211728.75},{"date":"2022-01-27","close":202125.4688},{"date":"2022-01-28","close":212186.0156},{"date":"2022-02-03","close":218588.1875},{"date":"2022-02-04","close":225904.9688},{"date":"2022-02-07","close":224533.0625},{"date":"2022-02-08","close":224533.0625},{"date":"2022-02-09","close":224533.0625},{"date":"2022-02-10","close":242367.6562},{"date":"2022-02-11","close":236422.7969},{"date":"2022-02-14","close":236880.1094},{"date":"2022-02-15","close":237794.7031},{"date":"2022-02-16","close":239623.8594},{"date":"2022-02-17","close":238251.9531},{"date":"2022-02-18","close":236880.1094},{"date":"2022-02-21","close":236880.1094},{"date":"2022-02-22","close":236880.1094},{"date":"2022-02-23","close":236880.1094},{"date":"2022-02-24","close":231392.5312},{"date":"2022-02-25","close":234593.6094},{"date":"2022-02-28","close":234593.6094},{"date":"2022-03-02","close":240995.7812},{"date":"2022-03-03","close":241453.0781},{"date":"2022-03-04","close":241453.0781},{"date":"2022-03-07","close":237794.7031},{"date":"2022-03-08","close":230935.2344},{"date":"2022-03-10","close":230935.2344},{"date":"2022-03-11","close":247855.25},{"date":"2022-03-14","close":234593.6094},{"date":"2022-03-15","close":231849.8281},{"date":"2022-03-16","close":240081.1719},{"date":"2022-03-17","close":240538.4688},{"date":"2022-03-18","close":237794.7031},{"date":"2022-03-21","close":237794.7031},{"date":"2022-03-22","close":236880.1094},{"date":"2022-03-23","close":237794.7031},{"date":"2022-03-24","close":235965.5156},{"date":"2022-03-25","close":235965.5156},{"date":"2022-03-28","close":232307.125},{"date":"2022-03-29","close":234593.6094},{"date":"2022-03-30","close":235508.2031},{"date":"2022-03-31","close":234593.6094},{"date":"2022-04-01","close":240538.4688},{"date":"2022-04-04","close":239623.8594},{"date":"2022-04-05","close":242824.9688},{"date":"2022-04-06","close":240538.4688},{"date":"2022-04-07","close":236880.1094},{"date":"2022-04-08","close":233221.7031},{"date":"2022-04-11","close":234593.6094},{"date":"2022-04-12","close":232764.4219},{"date":"2022-04-13","close":233221.7031},{"date":"2022-04-14","close":232307.125},{"date":"2022-04-15","close":232307.125},{"date":"2022-04-18","close":235050.9062},{"date":"2022-04-19","close":236880.1094},{"date":"2022-04-20","close":237794.7031},{"date":"2022-04-21","close":235965.5156},{"date":"2022-04-22","close":234593.6094},{"date":"2022-04-25","close":220417.3906},{"date":"2022-04-26","close":226362.25},{"date":"2022-04-27","close":223618.4688},{"date":"2022-04-28","close":227276.8594},{"date":"2022-04-29","close":227276.8594},{"date":"2022-05-02","close":225447.6406},{"date":"2022-05-03","close":224990.3594},{"date":"2022-05-04","close":221331.9688},{"date":"2022-05-06","close":217216.2969},{"date":"2022-05-09","close":237500.0},{"date":"2022-05-10","close":223618.4688},{"date":"2022-05-11","close":232307.125},{"date":"2022-05-12","close":232307.125},{"date":"2022-05-13","close":233221.7031},{"date":"2022-05-16","close":235050.9062},{"date":"2022-05-17","close":236880.1094},{"date":"2022-05-18","close":234136.2969},{"date":"2022-05-19","close":229106.0156},{"date":"2022-05-20","close":226819.5625},{"date":"2022-05-23","close":226362.25},{"date":"2022-05-24","close":225447.6406},{"date":"2022-05-25","close":223618.4688},{"date":"2022-05-26","close":223618.4688},{"date":"2022-05-27","close":227276.8594},{"date":"2022-05-30","close":232307.125},{"date":"2022-05-31","close":231849.8281},{"date":"2022-06-02","close":230477.9219},{"date":"2022-06-03","close":238251.9531},{"date":"2022-06-07","close":232307.125},{"date":"2022-06-08","close":236422.7969},{"date":"2022-06-09","close":234593.6094},{"date":"2022-06-10","close":233679.0},{"date":"2022-06-13","close":225447.6406},{"date":"2022-06-14","close":220417.3906},{"date":"2022-06-15","close":219045.4844},{"date":"2022-06-16","close":215844.4062},{"date":"2022-06-17","close":211271.4219},{"date":"2022-06-20","close":206241.1562},{"date":"2022-06-21","close":211271.4219},{"date":"2022-06-22","close":201668.1719},{"date":"2022-06-23","close":199381.7031},{"date":"2022-06-24","close":203954.6875},{"date":"2022-06-27","close":208070.3438},{"date":"2022-06-28","close":207613.0625},{"date":"2022-06-29","close":202582.7812},{"date":"2022-06-30","close":199381.7031},{"date":"2022-07-01","close":197552.5},{"date":"2022-07-04","close":198924.4062},{"date":"2022-07-05","close":200296.2969},{"date":"2022-07-06","close":197552.5},{"date":"2022-07-07","close":200296.2969},{"date":"2022-07-08","close":198924.4062},{"date":"2022-07-11","close":195723.3281},{"date":"2022-07-12","close":190693.0469},{"date":"2022-07-13","close":195723.3281},{"date":"2022-07-14","close":192979.5156},{"date":"2022-07-15","close":191150.3438},{"date":"2022-07-18","close":196637.9219},{"date":"2022-07-19","close":193894.1406},{"date":"2022-07-20","close":195723.3281},{"date":"2022-07-21","close":199381.7031},{"date":"2022-07-22","close":198924.4062},{"date":"2022-07-25","close":198924.4062},{"date":"2022-07-26","close":199381.7031},{"date":"2022-07-27","close":198924.4062},{"date":"2022-07-28","close":198009.7969},{"date":"2022-07-29","close":199839.0156},{"date":"2022-08-01","close":198467.0938},{"date":"2022-08-02","close":193894.1406},{"date":"2022-08-03","close":198009.7969},{"date":"2022-08-04","close":200296.2969},{"date":"2022-08-05","close":201210.9062},{"date":"2022-08-08","close":207613.0625},{"date":"2022-08-09","close":202125.4688},{"date":"2022-08-10","close":201210.9062},{"date":"2022-08-11","close":206241.1562},{"date":"2022-08-12","close":204869.2812},{"date":"2022-08-16","close":203497.375},{"date":"2022-08-17","close":204869.2812},{"date":"2022-08-18","close":203040.0625},{"date":"2022-08-19","close":202582.7812},{"date":"2022-08-22","close":200753.6094},{"date":"2022-08-23","close":196637.9219},{"date":"2022-08-24","close":194808.7344},{"date":"2022-08-25","close":202582.7812},{"date":"2022-08-26","close":204411.9688},{"date":"2022-08-29","close":198009.7969},{"date":"2022-08-30","close":201668.1719},{"date":"2022-08-31","close":204411.9688},{"date":"2022-09-01","close":201668.1719},{"date":"2022-09-02","close":201210.9062},{"date":"2022-09-05","close":200753.6094},{"date":"2022-09-06","close":204411.9688},{"date":"2022-09-07","close":202582.7812},{"date":"2022-09-08","close":210814.1406},{"date":"2022-09-13","close":221789.2969},{"date":"2022-09-14","close":218130.8906},{"date":"2022-09-15","close":212186.0156},{"date":"2022-09-16","close":216759.0156},{"date":"2022-09-19","close":219502.7969},{"date":"2022-09-20","close":220417.3906},{"date":"2022-09-21","close":225447.6406},{"date":"2022-09-22","close":221331.9688},{"date":"2022-09-23","close":219045.4844},{"date":"2022-09-26","close":208984.9688},{"date":"2022-09-27","close":216759.0156},{"date":"2022-09-28","close":212643.3125},{"date":"2022-09-29","close":214472.5156},{"date":"2022-09-30","close":211271.4219},{"date":"2022-10-04","close":210356.8594},{"date":"2022-10-05","close":215844.4062},{"date":"2022-10-06","close":213100.6094},{"date":"2022-10-07","close":212643.3125},{"date":"2022-10-11","close":209442.25},{"date":"2022-10-12","close":205783.875},{"date":"2022-10-13","close":208527.6406},{"date":"2022-10-14","close":211728.75},{"date":"2022-10-17","close":209442.25},{"date":"2022-10-18","close":213100.6094},{"date":"2022-10-19","close":208527.6406},{"date":"2022-10-20","close":207155.7344},{"date":"2022-10-21","close":208527.6406},{"date":"2022-10-24","close":206241.1562},{"date":"2022-10-25","close":199839.0156},{"date":"2022-10-26","close":196637.9219},{"date":"2022-10-27","close":198467.0938},{"date":"2022-10-28","close":202125.4688},{"date":"2022-10-31","close":194351.4219},{"date":"2022-11-01","close":197552.5},{"date":"2022-11-02","close":198467.0938},{"date":"2022-11-03","close":194351.4219},{"date":"2022-11-04","close":201210.9062},{"date":"2022-11-07","close":193894.1406},{"date":"2022-11-08","close":193894.1406},{"date":"2022-11-09","close":193894.1406},{"date":"2022-11-10","close":190693.0469},{"date":"2022-11-11","close":199839.0156},{"date":"2022-11-14","close":199381.7031},{"date":"2022-11-15","close":199381.7031},{"date":"2022-11-16","close":197552.5},{"date":"2022-11-17","close":196180.625},{"date":"2022-11-18","close":195266.0312},{"date":"2022-11-21","close":193436.8281},{"date":"2022-11-22","close":191150.3438},{"date":"2022-11-23","close":192064.9219},{"date":"2022-11-24","close":191150.3438},{"date":"2022-11-25","close":191607.6406},{"date":"2022-11-28","close":188863.8594},{"date":"2022-11-29","close":191607.6406},{"date":"2022-11-30","close":192522.2344},{"date":"2022-12-01","close":194808.7344},{"date":"2022-12-02","close":195266.0312},{"date":"2022-12-05","close":205326.5781},{"date":"2022-12-06","close":203954.6875},{"date":"2022-12-07","close":210814.1406},{"date":"2022-12-08","close":203954.6875},{"date":"2022-12-09","close":208527.6406},{"date":"2022-12-12","close":201668.1719},{"date":"2022-12-13","close":200753.6094},{"date":"2022-12-14","close":199381.7031},{"date":"2022-12-15","close":197552.5},{"date":"2022-12-16","close":194808.7344},{"date":"2022-12-19","close":194351.4219},{"date":"2022-12-20","close":191150.3438},{"date":"2022-12-21","close":192522.2344},{"date":"2022-12-22","close":196180.625},{"date":"2022-12-23","close":194808.7344},{"date":"2022-12-26","close":193436.8281},{"date":"2022-12-27","close":198924.4062},{"date":"2022-12-28","close":213116.6719},{"date":"2022-12-29","close":204740.9219},{"date":"2023-01-02","close":201948.9688},{"date":"2023-01-03","close":207532.8281},{"date":"2023-01-04","close":201483.6562},{"date":"2023-01-05","close":214047.3281},{"date":"2023-01-06","close":210790.0469},{"date":"2023-01-09","close":220561.7969},{"date":"2023-01-10","close":217769.875},{"date":"2023-01-11","close":219165.8281},{"date":"2023-01-12","close":216373.8906},{"date":"2023-01-13","close":218235.1875},{"date":"2023-01-16","close":220561.7969},{"date":"2023-01-17","close":220096.4688},{"date":"2023-01-18","close":219165.8281},{"date":"2023-01-19","close":219631.1406},{"date":"2023-01-20","close":218700.5156},{"date":"2023-01-25","close":217769.875},{"date":"2023-01-26","close":217304.5469},{"date":"2023-01-27","close":219165.8281},{"date":"2023-01-30","close":215908.5781},{"date":"2023-01-31","close":215443.2812},{"date":"2023-02-01","close":213116.6719},{"date":"2023-02-02","close":211255.3906},{"date":"2023-02-03","close":212651.3594},{"date":"2023-02-06","close":212651.3594},{"date":"2023-02-07","close":209859.4219},{"date":"2023-02-08","close":211255.3906},{"date":"2023-02-09","close":205671.5312},{"date":"2023-02-10","close":203810.2656},{"date":"2023-02-13","close":198226.4219},{"date":"2023-02-14","close":196365.125},{"date":"2023-02-15","close":194503.8594},{"date":"2023-02-16","close":194969.1719},{"date":"2023-02-17","close":194038.5312},{"date":"2023-02-20","close":198226.4219},{"date":"2023-02-21","close":194969.1719},{"date":"2023-02-22","close":193107.9062},{"date":"2023-02-23","close":193107.9062},{"date":"2023-02-24","close":192177.25},{"date":"2023-02-27","close":188920.0156},{"date":"2023-02-28","close":189850.6562},{"date":"2023-03-02","close":193107.9062},{"date":"2023-03-03","close":203344.9531},{"date":"2023-03-06","close":199622.3906},{"date":"2023-03-07","close":198226.4219},{"date":"2023-03-08","close":194969.1719},{"date":"2023-03-09","close":193107.9062},{"date":"2023-03-10","close":193107.9062},{"date":"2023-03-13","close":194969.1719},{"date":"2023-03-14","close":190781.2969},{"date":"2023-03-15","close":193107.9062},{"date":"2023-03-16","close":193107.9062},{"date":"2023-03-17","close":192177.25},{"date":"2023-03-20","close":196365.125},{"date":"2023-03-21","close":196365.125},{"date":"2023-03-22","close":194969.1719},{"date":"2023-03-23","close":195434.4844},{"date":"2023-03-24","close":195434.4844},{"date":"2023-03-27","close":194503.8594},{"date":"2023-03-28","close":195434.4844},{"date":"2023-03-29","close":196830.4531},{"date":"2023-03-30","close":200087.7031},{"date":"2023-03-31","close":200553.0},{"date":"2023-04-03","close":199157.0625},{"date":"2023-04-04","close":198226.4219},{"date":"2023-04-05","close":195899.8125},{"date":"2023-04-06","close":195434.4844},{"date":"2023-04-07","close":194503.8594},{"date":"2023-04-10","close":193573.2188},{"date":"2023-04-11","close":196830.4531},{"date":"2023-04-12","close":197295.7812},{"date":"2023-04-13","close":193573.2188},{"date":"2023-04-14","close":197295.7812},{"date":"2023-04-17","close":195899.8125},{"date":"2023-04-18","close":200087.7031},{"date":"2023-04-19","close":201018.3281},{"date":"2023-04-20","close":198691.75},{"date":"2023-04-21","close":191246.6094},{"date":"2023-04-24","close":188920.0156},{"date":"2023-04-25","close":188920.0156},{"date":"2023-04-26","close":189850.6562},{"date":"2023-04-27","close":190315.9844},{"date":"2023-04-28","close":191711.9375},{"date":"2023-05-02","close":198226.4219},{"date":"2023-05-03","close":194503.8594},{"date":"2023-05-04","close":193573.2188},{"date":"2023-05-08","close":194969.1719},{"date":"2023-05-09","close":194503.8594},{"date":"2023-05-10","close":195434.4844},{"date":"2023-05-11","close":193573.2188},{"date":"2023-05-12","close":190781.2969},{"date":"2023-05-15","close":191246.6094},{"date":"2023-05-16","close":189850.6562},{"date":"2023-05-17","close":191246.6094},{"date":"2023-05-18","close":193107.9062},{"date":"2023-05-19","close":194969.1719},{"date":"2023-05-22","close":195434.4844},{"date":"2023-05-23","close":195434.4844},{"date":"2023-05-24","close":191711.9375},{"date":"2023-05-25","close":190315.9844},{"date":"2023-05-26","close":191246.6094},{"date":"2023-05-30","close":189385.3281},{"date":"2023-05-31","close":183987.6094},{"date":"2023-06-01","close":182498.6094},{"date":"2023-06-02","close":182126.3438},{"date":"2023-06-05","close":184080.6875},{"date":"2023-06-07","close":182870.8594},{"date":"2023-06-08","close":181381.8281},{"date":"2023-06-09","close":181661.0156},{"date":"2023-06-12","close":179334.4219},{"date":"2023-06-13","close":177007.8125},{"date":"2023-06-14","close":174960.4062},{"date":"2023-06-15","close":171517.0312},{"date":"2023-06-16","close":171610.1094},{"date":"2023-06-19","close":172447.6562},{"date":"2023-06-20","close":174588.1406},{"date":"2023-06-21","close":171703.1719},{"date":"2023-06-22","close":172261.5625},{"date":"2023-06-23","close":166026.2656},{"date":"2023-06-26","close":167329.1562},{"date":"2023-06-27","close":165933.2031},{"date":"2023-06-28","close":165933.2031},{"date":"2023-06-29","close":164630.2969},{"date":"2023-06-30","close":165747.0625},{"date":"2023-07-03","close":166770.7656},{"date":"2023-07-04","close":164909.5},{"date":"2023-07-05","close":165281.75},{"date":"2023-07-06","close":168352.8594},{"date":"2023-07-07","close":168445.9062},{"date":"2023-07-10","close":172726.875},{"date":"2023-07-11","close":175891.0625},{"date":"2023-07-12","close":180730.375},{"date":"2023-07-13","close":178962.1562},{"date":"2023-07-14","close":179334.4219},{"date":"2023-07-17","close":177752.3281},{"date":"2023-07-18","close":177100.875},{"date":"2023-07-19","close":176821.6875},{"date":"2023-07-20","close":177380.0781},{"date":"2023-07-21","close":177752.3281},{"date":"2023-07-24","close":176914.7656},{"date":"2023-07-25","close":174588.1406},{"date":"2023-07-26","close":169469.625},{"date":"2023-07-27","close":178496.8438},{"date":"2023-07-28","close":176449.4219},{"date":"2023-07-31","close":177938.4531},{"date":"2023-08-01","close":182126.3438},{"date":"2023-08-02","close":183243.0938},{"date":"2023-08-03","close":180823.4375},{"date":"2023-08-04","close":185476.6406},{"date":"2023-08-07","close":184639.0625},{"date":"2023-08-08","close":184266.8125},{"date":"2023-08-09","close":179613.5938},{"date":"2023-08-10","close":196365.125},{"date":"2023-08-11","close":191711.9375},{"date":"2023-08-14","close":199157.0625},{"date":"2023-08-16","close":194969.1719},{"date":"2023-08-17","close":189385.3281},{"date":"2023-08-18","close":187524.0469},{"date":"2023-08-21","close":183522.3125},{"date":"2023-08-22","close":183615.3594},{"date":"2023-08-23","close":184546.0156},{"date":"2023-08-24","close":184359.875},{"date":"2023-08-25","close":188920.0156},{"date":"2023-08-28","close":190781.2969},{"date":"2023-08-29","close":189385.3281},{"date":"2023-08-30","close":188454.7031},{"date":"2023-08-31","close":188920.0156},{"date":"2023-09-01","close":190315.9844},{"date":"2023-09-04","close":193573.2188},{"date":"2023-09-05","close":195434.4844},{"date":"2023-09-06","close":194503.8594},{"date":"2023-09-07","close":193573.2188},{"date":"2023-09-08","close":196365.125},{"date":"2023-09-11","close":200087.7031},{"date":"2023-09-12","close":196365.125},{"date":"2023-09-13","close":194038.5312},{"date":"2023-09-14","close":194503.8594},{"date":"2023-09-15","close":197295.7812},{"date":"2023-09-18","close":197761.0938},{"date":"2023-09-19","close":194038.5312},{"date":"2023-09-20","close":193107.9062},{"date":"2023-09-21","close":190315.9844},{"date":"2023-09-22","close":188920.0156},{"date":"2023-09-25","close":188454.7031},{"date":"2023-09-26","close":176542.4844},{"date":"2023-09-27","close":176914.7656},{"date":"2023-10-04","close":172168.5},{"date":"2023-10-05","close":170400.2656},{"date":"2023-10-06","close":169004.2969},{"date":"2023-10-10","close":165467.875},{"date":"2023-10-11","close":166026.2656},{"date":"2023-10-12","close":166398.5},{"date":"2023-10-13","close":166491.5938},{"date":"2023-10-16","close":165560.9375},{"date":"2023-10-17","close":166863.8281},{"date":"2023-10-18","close":166026.2656},{"date":"2023-10-19","close":161373.0469},{"date":"2023-10-20","close":159232.5781},{"date":"2023-10-23","close":159139.5156},{"date":"2023-10-24","close":160070.1562},{"date":"2023-10-25","close":163606.5938},{"date":"2023-10-26","close":159325.6406},{"date":"2023-10-27","close":159790.9688},{"date":"2023-10-30","close":154951.6406},{"date":"2023-10-31","close":157092.125},{"date":"2023-11-01","close":158581.125},{"date":"2023-11-02","close":153369.5469},{"date":"2023-11-03","close":156161.4688},{"date":"2023-11-06","close":161186.9219},{"date":"2023-11-07","close":161186.9219},{"date":"2023-11-08","close":161652.2344},{"date":"2023-11-09","close":160349.3438},{"date":"2023-11-10","close":158860.3438},{"date":"2023-11-13","close":157836.625},{"date":"2023-11-14","close":159790.9688},{"date":"2023-11-15","close":161838.375},{"date":"2023-11-16","close":161838.375},{"date":"2023-11-17","close":160535.4844},{"date":"2023-11-20","close":161280.0},{"date":"2023-11-21","close":162303.7031},{"date":"2023-11-22","close":161838.375},{"date":"2023-11-23","close":161652.2344},{"date":"2023-11-24","close":160442.4219},{"date":"2023-11-27","close":159977.0938},{"date":"2023-11-28","close":159418.7188},{"date":"2023-11-29","close":157836.625},{"date":"2023-11-30","close":158301.9375},{"date":"2023-12-01","close":158488.0781},{"date":"2023-12-04","close":161093.8594},{"date":"2023-12-05","close":161093.8594},{"date":"2023-12-06","close":163327.4062},{"date":"2023-12-07","close":160814.6719},{"date":"2023-12-08","close":160349.3438},{"date":"2023-12-11","close":160907.75},{"date":"2023-12-12","close":160814.6719},{"date":"2023-12-13","close":160814.6719},{"date":"2023-12-14","close":161745.3125},{"date":"2023-12-15","close":163420.4688},{"date":"2023-12-18","close":161931.4531},{"date":"2023-12-19","close":162862.0938},{"date":"2023-12-20","close":166119.3281},{"date":"2023-12-21","close":164537.2344},{"date":"2023-12-22","close":164444.1719},{"date":"2023-12-26","close":165654.0},{"date":"2023-12-27","close":165368.3906},{"date":"2023-12-28","close":166796.4375},{"date":"2024-01-02","close":165749.2188},{"date":"2024-01-03","close":163749.9375},{"date":"2024-01-04","close":160037.0},{"date":"2024-01-05","close":158323.3438},{"date":"2024-01-08","close":156895.2812},{"date":"2024-01-09","close":157656.9062},{"date":"2024-01-10","close":155181.6094},{"date":"2024-01-11","close":155372.0312},{"date":"2024-01-12","close":157371.3125},{"date":"2024-01-15","close":154800.7969},{"date":"2024-01-16","close":153467.9531},{"date":"2024-01-17","close":150231.0469},{"date":"2024-01-18","close":148707.7969},{"date":"2024-01-19","close":148707.7969},{"date":"2024-01-22","close":150611.8594},{"date":"2024-01-23","close":151087.875},{"date":"2024-01-24","close":150135.8438},{"date":"2024-01-25","close":150611.8594},{"date":"2024-01-26","close":154324.7969},{"date":"2024-01-29","close":162512.2812},{"date":"2024-01-30","close":162417.0781},{"date":"2024-01-31","close":164130.75},{"date":"2024-02-01","close":170033.375},{"date":"2024-02-02","close":171271.0156},{"date":"2024-02-05","close":173270.2656},{"date":"2024-02-06","close":169271.7344},{"date":"2024-02-07","close":176507.2031},{"date":"2024-02-08","close":177935.25},{"date":"2024-02-13","close":177840.0469},{"date":"2024-02-14","close":175745.5781},{"date":"2024-02-15","close":173460.6875},{"date":"2024-02-16","close":175555.1562},{"date":"2024-02-19","close":180410.5312},{"date":"2024-02-20","close":176411.9844},{"date":"2024-02-21","close":176697.6094},{"date":"2024-02-22","close":174507.9062},{"date":"2024-02-23","close":176411.9844},{"date":"2024-02-26","close":166701.2344},{"date":"2024-02-27","close":163083.5156},{"date":"2024-02-28","close":168510.1094},{"date":"2024-02-29","close":166415.625},{"date":"2024-03-04","close":163845.1406},{"date":"2024-03-05","close":161465.0625},{"date":"2024-03-06","close":160513.0},{"date":"2024-03-07","close":160417.8125},{"date":"2024-03-08","close":160417.8125},{"date":"2024-03-11","close":157466.4844},{"date":"2024-03-12","close":158132.9219},{"date":"2024-03-13","close":158037.7344},{"date":"2024-03-14","close":160989.0312},{"date":"2024-03-15","close":159751.3906},{"date":"2024-03-18","close":159084.9688},{"date":"2024-03-19","close":158037.7344},{"date":"2024-03-20","close":157847.3125},{"date":"2024-03-21","close":157466.4844},{"date":"2024-03-22","close":158608.9531},{"date":"2024-03-25","close":156133.6562},{"date":"2024-03-26","close":156895.2812},{"date":"2024-03-27","close":156419.2656},{"date":"2024-03-28","close":162131.4688},{"date":"2024-03-29","close":159275.3594},{"date":"2024-04-01","close":169747.75},{"date":"2024-04-02","close":170033.375},{"date":"2024-04-03","close":168700.5156},{"date":"2024-04-04","close":163940.3438},{"date":"2024-04-05","close":162036.2656},{"date":"2024-04-08","close":157561.7031},{"date":"2024-04-09","close":157466.4844},{"date":"2024-04-11","close":155086.4062},{"date":"2024-04-12","close":151563.8906},{"date":"2024-04-15","close":153182.3594},{"date":"2024-04-16","close":152611.1406},{"date":"2024-04-17","close":153087.1562},{"date":"2024-04-18","close":153467.9531},{"date":"2024-04-19","close":150992.6719},{"date":"2024-04-22","close":156514.4688},{"date":"2024-04-23","close":155848.0469},{"date":"2024-04-24","close":154705.5938},{"date":"2024-04-25","close":156133.6562},{"date":"2024-04-26","close":155086.4062},{"date":"2024-04-29","close":159180.1719},{"date":"2024-04-30","close":158323.3438},{"date":"2024-05-02","close":157180.9062},{"date":"2024-05-03","close":157752.1094},{"date":"2024-05-07","close":159941.7969},{"date":"2024-05-08","close":164892.375},{"date":"2024-05-09","close":168605.3125},{"date":"2024-05-10","close":168224.5},{"date":"2024-05-13","close":168319.6875},{"date":"2024-05-14","close":165368.3906},{"date":"2024-05-16","close":164511.5625},{"date":"2024-05-17","close":164701.9531},{"date":"2024-05-20","close":165463.5938},{"date":"2024-05-21","close":163940.3438},{"date":"2024-05-22","close":165082.7812},{"date":"2024-05-23","close":162512.2812},{"date":"2024-05-24","close":161560.2656},{"date":"2024-05-27","close":160703.4219},{"date":"2024-05-28","close":159846.5938},{"date":"2024-05-29","close":153943.9688},{"date":"2024-05-30","close":155943.25},{"date":"2024-05-31","close":155372.0312},{"date":"2024-06-03","close":156895.2812},{"date":"2024-06-04","close":154705.5938},{"date":"2024-06-05","close":155372.0312},{"date":"2024-06-07","close":155562.4375},{"date":"2024-06-10","close":153658.3594},{"date":"2024-06-11","close":152896.7344},{"date":"2024-06-12","close":152230.3125},{"date":"2024-06-13","close":150516.6406},{"date":"2024-06-14","close":152706.3281},{"date":"2024-06-17","close":153277.5312},{"date":"2024-06-18","close":151373.5},{"date":"2024-06-19","close":149183.7969},{"date":"2024-06-20","close":151849.5},{"date":"2024-06-21","close":150707.0625},{"date":"2024-06-24","close":149469.4219},{"date":"2024-06-25","close":149945.4375},{"date":"2024-06-26","close":151183.0781},{"date":"2024-06-27","close":147850.9375},{"date":"2024-06-28","close":149374.2031},{"date":"2024-07-01","close":150707.0625},{"date":"2024-07-02","close":149183.7969},{"date":"2024-07-03","close":148136.5625},{"date":"2024-07-04","close":148803.0},{"date":"2024-07-05","close":148517.375},{"date":"2024-07-08","close":148326.9844},{"date":"2024-07-09","close":151563.8906},{"date":"2024-07-10","close":150611.8594},{"date":"2024-07-11","close":150231.0469},{"date":"2024-07-12","close":152801.5312},{"date":"2024-07-15","close":150326.25},{"date":"2024-07-16","close":149659.8125},{"date":"2024-07-17","close":149850.2344},{"date":"2024-07-18","close":151087.875},{"date":"2024-07-19","close":150231.0469},{"date":"2024-07-22","close":148231.7656},{"date":"2024-07-23","close":145661.2812},{"date":"2024-07-24","close":142519.5625},{"date":"2024-07-25","close":141472.3281},{"date":"2024-07-26","close":142329.1562},{"date":"2024-07-29","close":141662.7344},{"date":"2024-07-30","close":140425.0938},{"date":"2024-07-31","close":144518.8438},{"date":"2024-08-01","close":147660.5469},{"date":"2024-08-02","close":145090.0469},{"date":"2024-08-05","close":135284.0938},{"date":"2024-08-06","close":135379.2969},{"date":"2024-08-07","close":141757.9531},{"date":"2024-08-08","close":138330.6094},{"date":"2024-08-09","close":136236.1406},{"date":"2024-08-12","close":140520.2812},{"date":"2024-08-13","close":137283.375},{"date":"2024-08-14","close":140425.0938},{"date":"2024-08-16","close":138616.2344},{"date":"2024-08-19","close":139853.875},{"date":"2024-08-20","close":138711.4375},{"date":"2024-08-21","close":140234.6875},{"date":"2024-08-22","close":142043.5312},{"date":"2024-08-23","close":144138.0312},{"date":"2024-08-26","close":144804.4531},{"date":"2024-08-27","close":145756.4844},{"date":"2024-08-28","close":142805.1719},{"date":"2024-08-29","close":142805.1719},{"date":"2024-08-30","close":143376.3906},{"date":"2024-09-02","close":145470.8594},{"date":"2024-09-03","close":149564.625},{"date":"2024-09-04","close":144614.0469},{"date":"2024-09-05","close":149945.4375},{"date":"2024-09-06","close":149279.0},{"date":"2024-09-09","close":149850.2344},{"date":"2024-09-10","close":148517.375},{"date":"2024-09-11","close":148898.2031},{"date":"2024-09-12","close":148041.3594},{"date":"2024-09-13","close":151659.0938},{"date":"2024-09-19","close":148707.7969},{"date":"2024-09-20","close":147470.1406},{"date":"2024-09-23","close":147565.3594},{"date":"2024-09-24","close":150135.8438},{"date":"2024-09-25","close":148898.2031},{"date":"2024-09-26","close":152325.5156},{"date":"2024-09-27","close":154515.2031},{"date":"2024-09-30","close":151468.6875},{"date":"2024-10-02","close":150326.25},{"date":"2024-10-04","close":149279.0},{"date":"2024-10-07","close":151944.7031},{"date":"2024-10-08","close":147470.1406},{"date":"2024-10-10","close":148707.7969},{"date":"2024-10-11","close":145185.2656},{"date":"2024-10-14","close":147279.7344},{"date":"2024-10-15","close":144709.25},{"date":"2024-10-16","close":141948.3281},{"date":"2024-10-17","close":144233.2188},{"date":"2024-10-18","close":143281.2031},{"date":"2024-10-21","close":138616.2344},{"date":"2024-10-22","close":139663.4531},{"date":"2024-10-23","close":140139.4688},{"date":"2024-10-24","close":141377.125},{"date":"2024-10-25","close":139377.8594},{"date":"2024-10-28","close":142805.1719},{"date":"2024-10-29","close":141948.3281},{"date":"2024-10-30","close":144138.0312},{"date":"2024-10-31","close":146422.9062},{"date":"2024-11-01","close":142900.3906},{"date":"2024-11-04","close":144804.4531},{"date":"2024-11-05","close":143757.2031},{"date":"2024-11-06","close":143947.6094},{"date":"2024-11-07","close":142424.3438},{"date":"2024-11-08","close":134712.875},{"date":"2024-11-11","close":130333.5156},{"date":"2024-11-12","close":127096.6094},{"date":"2024-11-13","close":121574.8047},{"date":"2024-11-14","close":123193.2656},{"date":"2024-11-15","close":123764.4844},{"date":"2024-11-18","close":125668.5547},{"date":"2024-11-19","close":122241.2266},{"date":"2024-11-20","close":122050.8203},{"date":"2024-11-21","close":123383.6641},{"date":"2024-11-22","close":123764.4844},{"date":"2024-11-25","close":125478.1406},{"date":"2024-11-26","close":125954.1719},{"date":"2024-11-27","close":125763.7578},{"date":"2024-11-28","close":129476.6953},{"date":"2024-11-29","close":127953.4375},{"date":"2024-12-02","close":125002.1328},{"date":"2024-12-03","close":131666.375},{"date":"2024-12-04","close":126525.3906},{"date":"2024-12-05","close":124240.5},{"date":"2024-12-06","close":125002.1328},{"date":"2024-12-09","close":119861.1406},{"date":"2024-12-10","close":124050.0938},{"date":"2024-12-11","close":127667.8203},{"date":"2024-12-12","close":128429.4453},{"date":"2024-12-13","close":127572.6172},{"date":"2024-12-16","close":127096.6094},{"date":"2024-12-17","close":127572.6172},{"date":"2024-12-18","close":129286.2812},{"date":"2024-12-19","close":126239.7734},{"date":"2024-12-20","close":126144.5703},{"date":"2024-12-23","close":127572.6172},{"date":"2024-12-24","close":128429.4453},{"date":"2024-12-26","close":127001.4062},{"date":"2024-12-27","close":125097.3281},{"date":"2024-12-30","close":126620.5859},{"date":"2025-01-02","close":123764.4844},{"date":"2025-01-03","close":124526.1094},{"date":"2025-01-06","close":124240.5},{"date":"2025-01-07","close":124145.2969},{"date":"2025-01-08","close":125382.9453},{"date":"2025-01-09","close":127096.6094},{"date":"2025-01-10","close":125002.1328},{"date":"2025-01-13","close":125382.9453},{"date":"2025-01-14","close":125478.1406},{"date":"2025-01-15","close":126144.5703},{"date":"2025-01-16","close":125954.1719},{"date":"2025-01-17","close":126715.7969},{"date":"2025-01-20","close":127858.2344},{"date":"2025-01-21","close":127096.6094},{"date":"2025-01-22","close":126239.7734},{"date":"2025-01-23","close":124526.1094},{"date":"2025-01-24","close":126239.7734},{"date":"2025-01-31","close":126334.9766},{"date":"2025-02-03","close":123193.2656},{"date":"2025-02-04","close":123669.2812},{"date":"2025-02-05","close":123669.2812},{"date":"2025-02-06","close":127763.0234},{"date":"2025-02-07","close":124526.1094},{"date":"2025-02-10","close":124906.9219},{"date":"2025-02-11","close":125097.3281},{"date":"2025-02-12","close":127382.2109},{"date":"2025-02-13","close":127287.0078},{"date":"2025-02-14","close":129191.0781},{"date":"2025-02-17","close":132142.3906},{"date":"2025-02-18","close":133475.2188},{"date":"2025-02-19","close":134903.2812},{"date":"2025-02-20","close":141662.7344},{"date":"2025-02-21","close":141853.1406},{"date":"2025-02-24","close":141757.9531},{"date":"2025-02-25","close":138806.625},{"date":"2025-02-26","close":139282.6406},{"date":"2025-02-27","close":140425.0938},{"date":"2025-02-28","close":135474.5},{"date":"2025-03-04","close":133665.6406},{"date":"2025-03-05","close":141567.5312},{"date":"2025-03-06","close":145185.2656},{"date":"2025-03-07","close":152801.5312},{"date":"2025-03-10","close":152515.9375},{"date":"2025-03-11","close":150611.8594},{"date":"2025-03-12","close":147946.1562},{"date":"2025-03-13","close":147470.1406},{"date":"2025-03-14","close":142519.5625},{"date":"2025-03-17","close":142805.1719},{"date":"2025-03-18","close":140520.2812},{"date":"2025-03-19","close":140329.8906},{"date":"2025-03-20","close":140996.3125},{"date":"2025-03-21","close":139663.4531},{"date":"2025-03-24","close":139568.25},{"date":"2025-03-25","close":138616.2344},{"date":"2025-03-26","close":138616.2344},{"date":"2025-03-27","close":139758.6719},{"date":"2025-03-28","close":140446.1562},{"date":"2025-03-31","close":134651.5312},{"date":"2025-04-01","close":133865.8281},{"date":"2025-04-02","close":134455.0938},{"date":"2025-04-03","close":132981.8906},{"date":"2025-04-04","close":149776.5156},{"date":"2025-04-07","close":149285.4219},{"date":"2025-04-08","close":147124.7188},{"date":"2025-04-09","close":136714.0312},{"date":"2025-04-10","close":143490.7969},{"date":"2025-04-11","close":142410.4375},{"date":"2025-04-14","close":139856.875},{"date":"2025-04-15","close":140937.2344},{"date":"2025-04-16","close":143392.5938},{"date":"2025-04-17","close":142705.0938},{"date":"2025-04-18","close":151151.5},{"date":"2025-04-21","close":152133.625},{"date":"2025-04-22","close":150169.3594},{"date":"2025-04-23","close":146830.0781},{"date":"2025-04-24","close":151249.7031},{"date":"2025-04-25","close":150267.5781},{"date":"2025-04-28","close":152624.7188},{"date":"2025-04-29","close":151446.1406},{"date":"2025-04-30","close":155276.4844},{"date":"2025-05-02","close":155472.9219},{"date":"2025-05-07","close":155472.9219},{"date":"2025-05-08","close":156749.7031},{"date":"2025-05-09","close":159990.7656},{"date":"2025-05-12","close":169615.75},{"date":"2025-05-13","close":161071.125},{"date":"2025-05-14","close":162053.2656},{"date":"2025-05-15","close":165392.5469},{"date":"2025-05-16","close":165687.1719},{"date":"2025-05-19","close":165687.1719},{"date":"2025-05-20","close":166080.0312},{"date":"2025-05-21","close":164213.9844},{"date":"2025-05-22","close":170892.5312},{"date":"2025-05-23","close":171285.375},{"date":"2025-05-26","close":172169.3281},{"date":"2025-05-27","close":170106.8281},{"date":"2025-05-28","close":173053.25},{"date":"2025-05-29","close":174231.8125},{"date":"2025-05-30","close":174722.875},{"date":"2025-06-02","close":167749.6875},{"date":"2025-06-04","close":172071.0938},{"date":"2025-06-05","close":169910.3906},{"date":"2025-06-09","close":174722.875},{"date":"2025-06-10","close":172267.5312},{"date":"2025-06-11","close":172856.8125},{"date":"2025-06-12","close":174428.2344},{"date":"2025-06-13","close":168437.1719},{"date":"2025-06-16","close":167553.25},{"date":"2025-06-17","close":169615.75},{"date":"2025-06-18","close":181008.5938},{"date":"2025-06-19","close":181401.4375},{"date":"2025-06-20","close":183955.0},{"date":"2025-06-23","close":181794.2969},{"date":"2025-06-24","close":181696.0938},{"date":"2025-06-25","close":180222.875},{"date":"2025-06-26","close":179437.1562},{"date":"2025-06-27","close":185526.4375},{"date":"2025-06-30","close":185035.3594},{"date":"2025-07-01","close":188571.0781},{"date":"2025-07-02","close":189455.0},{"date":"2025-07-03","close":188080.0},{"date":"2025-07-04","close":184249.6562},{"date":"2025-07-07","close":184053.2188},{"date":"2025-07-08","close":182285.375},{"date":"2025-07-09","close":185231.7812},{"date":"2025-07-10","close":184446.0781},{"date":"2025-07-11","close":182285.375},{"date":"2025-07-14","close":194267.4844},{"date":"2025-07-15","close":192696.0625},{"date":"2025-07-16","close":186803.2188},{"date":"2025-07-17","close":186115.7188},{"date":"2025-07-18","close":183856.7969},{"date":"2025-07-21","close":181499.6562},{"date":"2025-07-22","close":181892.5156},{"date":"2025-07-23","close":180517.5156},{"date":"2025-07-24","close":174919.3125},{"date":"2025-07-25","close":173249.6719},{"date":"2025-07-28","close":167726.125},{"date":"2025-07-29","close":168509.4375},{"date":"2025-07-30","close":168509.4375},{"date":"2025-07-31","close":168215.7031},{"date":"2025-08-01","close":164984.5469},{"date":"2025-08-04","close":165572.0156},{"date":"2025-08-05","close":167726.125},{"date":"2025-08-06","close":173209.2969},{"date":"2025-08-07","close":174580.0781},{"date":"2025-08-08","close":167726.125},{"date":"2025-08-11","close":161851.3125},{"date":"2025-08-12","close":160774.25},{"date":"2025-08-13","close":160284.6875},{"date":"2025-08-14","close":160676.3281},{"date":"2025-08-18","close":159599.2812},{"date":"2025-08-19","close":159305.5625},{"date":"2025-08-20","close":162634.625},{"date":"2025-08-21","close":160676.3281},{"date":"2025-08-22","close":161949.2188},{"date":"2025-08-25","close":163320.0156},{"date":"2025-08-26","close":162340.875},{"date":"2025-08-27","close":161949.2188},{"date":"2025-08-28","close":163026.2656},{"date":"2025-08-29","close":161851.3125},{"date":"2025-09-01","close":160774.25},{"date":"2025-09-02","close":157836.8438},{"date":"2025-09-03","close":158815.9844},{"date":"2025-09-04","close":165865.7656},{"date":"2025-09-05","close":166355.3281},{"date":"2025-09-08","close":167040.7344},{"date":"2025-09-09","close":169488.5781},{"date":"2025-09-10","close":170761.4375},{"date":"2025-09-11","close":170859.375},{"date":"2025-09-12","close":172915.5469},{"date":"2025-09-15","close":176734.1875},{"date":"2025-09-16","close":182902.75},{"date":"2025-09-17","close":187308.875},{"date":"2025-09-18","close":190442.0938},{"date":"2025-09-19","close":205500.0},{"date":"2025-09-22","close":196316.9219},{"date":"2025-09-23","close":194946.125},{"date":"2025-09-24","close":189365.0469},{"date":"2025-09-25","close":188875.4844},{"date":"2025-09-26","close":182804.8438},{"date":"2025-09-29","close":185448.5},{"date":"2025-09-30","close":183196.4844},{"date":"2025-10-01","close":179475.7656},{"date":"2025-10-02","close":178398.7188},{"date":"2025-10-10","close":173796.7812},{"date":"2025-10-13","close":175363.3906},{"date":"2025-10-14","close":172328.0625},{"date":"2025-10-15","close":170859.375},{"date":"2025-10-16","close":173111.375},{"date":"2025-10-17","close":171642.6875},{"date":"2025-10-20","close":172230.1562},{"date":"2025-10-21","close":171055.1875},{"date":"2025-10-22","close":177027.9375},{"date":"2025-10-23","close":175069.6562},{"date":"2025-10-24","close":174482.1719},{"date":"2025-10-27","close":173405.125},{"date":"2025-10-28","close":173111.375},{"date":"2025-10-29","close":172230.1562},{"date":"2025-10-30","close":172719.7344},{"date":"2025-10-31","close":170076.0625},{"date":"2025-11-03","close":167921.9531},{"date":"2025-11-04","close":173698.8594},{"date":"2025-11-05","close":173405.125},{"date":"2025-11-06","close":184763.125},{"date":"2025-11-07","close":187994.2656},{"date":"2025-11-10","close":198764.7656},{"date":"2025-11-11","close":199743.8906},{"date":"2025-11-12","close":209045.7031},{"date":"2025-11-13","close":212472.6719},{"date":"2025-11-14","close":211003.9844},{"date":"2025-11-17","close":217368.375},{"date":"2025-11-18","close":217368.375},{"date":"2025-11-19","close":220795.3438},{"date":"2025-11-20","close":227649.2969},{"date":"2025-11-21","close":223243.1719},{"date":"2025-11-24","close":211493.5469},{"date":"2025-11-25","close":204639.5938},{"date":"2025-11-26","close":211003.9844},{"date":"2025-11-27","close":213124.5938},{"date":"2025-11-28","close":212962.25},{"date":"2025-12-01","close":229118.0},{"date":"2025-12-02","close":233524.125},{"date":"2025-12-03","close":243315.4844},{"date":"2025-12-04","close":236951.1094},{"date":"2025-12-05","close":236951.1094},{"date":"2025-12-08","close":238909.375},{"date":"2025-12-09","close":245273.7656},{"date":"2025-12-10","close":240378.0938},{"date":"2025-12-11","close":250659.0156},{"date":"2025-12-12","close":251638.1562},{"date":"2025-12-15","close":258981.6719},{"date":"2025-12-16","close":252617.2812},{"date":"2025-12-17","close":259960.8125},{"date":"2025-12-18","close":252617.2812},{"date":"2025-12-19","close":244784.1875},{"date":"2025-12-22","close":244294.625},{"date":"2025-12-23","close":245763.3281},{"date":"2025-12-24","close":248700.75},{"date":"2025-12-26","close":242336.3438},{"date":"2025-12-29","close":244294.625},{"date":"2025-12-30","close":241846.7812},{"date":"2026-01-02","close":226180.6094},{"date":"2026-01-05","close":235971.9688},{"date":"2026-01-06","close":234013.6875},{"date":"2026-01-07","close":256533.8438},{"date":"2026-01-08","close":250659.0},{"date":"2026-01-09","close":255065.1406},{"date":"2026-01-12","close":262898.2188},{"date":"2026-01-13","close":264856.5},{"date":"2026-01-14","close":276116.5938},{"date":"2026-01-15","close":274158.2812},{"date":"2026-01-16","close":279543.5312},{"date":"2026-01-19","close":271562.0},{"date":"2026-01-20","close":276606.125},{"date":"2026-01-21","close":283460.125},{"date":"2026-01-22","close":280522.6562},{"date":"2026-01-23","close":283949.6562},{"date":"2026-01-26","close":271710.4688},{"date":"2026-01-27","close":275627.0},{"date":"2026-01-28","close":291293.1875},{"date":"2026-01-29","close":300595.0},{"date":"2026-01-30","close":312834.1562},{"date":"2026-02-02","close":306959.375},{"date":"2026-02-03","close":315282.0312},{"date":"2026-02-04","close":315771.625},{"date":"2026-02-05","close":322625.5625},{"date":"2026-02-06","close":322625.5625},{"date":"2026-02-09","close":347593.5312},{"date":"2026-02-10","close":368645.0},{"date":"2026-02-11","close":357384.9375},{"date":"2026-02-12","close":357384.9375},{"date":"2026-02-13","close":356405.7812},{"date":"2026-02-19","close":346614.4062},{"date":"2026-02-20","close":344166.5625},{"date":"2026-02-23","close":349551.8125},{"date":"2026-02-24","close":347593.5312},{"date":"2026-02-25","close":355916.2188},{"date":"2026-02-26","close":352489.2188},{"date":"2026-02-27","close":360811.9062},{"date":"2026-03-03","close":351999.6875},{"date":"2026-03-04","close":313323.7812},{"date":"2026-03-05","close":330458.6875},{"date":"2026-03-06","close":327031.6875},{"date":"2026-03-09","close":306469.8125},{"date":"2026-03-10","close":323604.6875},{"date":"2026-03-11","close":334864.7812},{"date":"2026-03-12","close":329479.5625},{"date":"2026-03-13","close":319198.5938},{"date":"2026-03-16","close":341718.75},{"date":"2026-03-17","close":337312.5938},{"date":"2026-03-18","close":338291.75},{"date":"2026-03-19","close":328500.375},{"date":"2026-03-20","close":336823.0312},{"date":"2026-03-23","close":312834.1875},{"date":"2026-03-24","close":313813.3125},{"date":"2026-03-25","close":329969.0625},{"date":"2026-03-26","close":325563.0},{"date":"2026-03-27","close":329969.0625},{"date":"2026-03-30","close":307294.9062},{"date":"2026-03-31","close":298841.8125},{"date":"2026-04-01","close":312764.5625},{"date":"2026-04-02","close":305305.9375},{"date":"2026-04-03","close":304247.625},{"date":"2026-04-06","close":321714.9062},{"date":"2026-04-07","close":309283.875},{"date":"2026-04-08","close":328179.0312},{"date":"2026-04-09","close":344587.9688},{"date":"2026-04-10","close":339118.3438},{"date":"2026-04-13","close":341107.2812},{"date":"2026-04-14","close":344587.9688},{"date":"2026-04-15","close":343593.5},{"date":"2026-04-16","close":373427.9688},{"date":"2026-04-17","close":376908.625},{"date":"2026-04-20","close":370941.75},{"date":"2026-04-21","close":379892.0938},{"date":"2026-04-22","close":379892.0938},{"date":"2026-04-23","close":382378.2812},{"date":"2026-04-24","close":404754.1562},{"date":"2026-04-27","close":399781.7188},{"date":"2026-04-28","close":405251.375},{"date":"2026-04-29","close":404256.875},{"date":"2026-04-30","close":404754.1562},{"date":"2026-05-04","close":408234.8125},{"date":"2026-05-06","close":407737.5938},{"date":"2026-05-07","close":430610.6875},{"date":"2026-05-08","close":426135.5},{"date":"2026-05-11","close":443041.6875},{"date":"2026-05-12","close":439063.7812},{"date":"2026-05-13","close":479837.5},{"date":"2026-05-14","close":532047.8125},{"date":"2026-05-15","close":538014.75},{"date":"2026-05-18","close":500224.4062},{"date":"2026-05-19","close":503207.8438},{"date":"2026-05-20","close":491771.3125},{"date":"2026-05-21","close":574810.5625},{"date":"2026-05-22","close":532047.8125},{"date":"2026-05-26","close":522103.0},{"date":"2026-05-27","close":524091.9688},{"date":"2026-05-28","close":519406.3438},{"date":"2026-05-29","close":513424.6875},{"date":"2026-06-01","close":514421.625},{"date":"2026-06-02","close":567259.5},{"date":"2026-06-04","close":656984.1875},{"date":"2026-06-05","close":648011.75},{"date":"2026-06-08","close":570250.3125},{"date":"2026-06-09","close":622091.25},{"date":"2026-06-10","close":682904.6875},{"date":"2026-06-11","close":711816.0},{"date":"2026-06-12","close":692874.125},{"date":"2026-06-15","close":702843.5},{"date":"2026-06-16","close":764653.875},{"date":"2026-06-17","close":750696.6875},{"date":"2026-06-18","close":727767.0625},{"date":"2026-06-19","close":708825.1875},{"date":"2026-06-22","close":717797.625},{"date":"2026-06-23","close":669944.4375},{"date":"2026-06-24","close":682904.6875},{"date":"2026-06-25","close":738733.375},{"date":"2026-06-26","close":737736.4375},{"date":"2026-06-29","close":726770.125},{"date":"2026-06-30","close":752690.5625},{"date":"2026-07-01","close":773626.3125},{"date":"2026-07-02","close":729760.9375},{"date":"2026-07-03","close":703840.4375},{"date":"2026-07-06","close":687889.375},{"date":"2026-07-07","close":677920.0},{"date":"2026-07-08","close":623088.1875},{"date":"2026-07-09","close":604146.3125},{"date":"2026-07-10","close":627076.0},{"date":"2026-07-13","close":589192.25},{"date":"2026-07-14","close":559284.0},{"date":"2026-07-15","close":608134.125},{"date":"2026-07-16","close":587198.3125},{"date":"2026-07-20","close":529375.75},{"date":"2026-07-21","close":560280.9375},{"date":"2026-07-22","close":545326.8125},{"date":"2026-07-23","close":542336.0},{"date":"2026-07-24","close":502458.3438},{"date":"2026-07-27","close":515418.5625},{"date":"2026-07-28","close":464076.0938},{"date":"2026-07-29","close":443140.3438},{"date":"2026-07-30","close":394788.6875},{"date":"2026-07-31","close":421706.0938},{"date":"2026-08-03","close":404259.625},{"date":"2026-08-04","close":424198.4688},{"date":"2026-08-05","close":428684.6875},{"date":"2026-08-06","close":426192.3438},{"date":"2026-08-07","close":418715.2812},{"date":"2026-08-10","close":430678.5625},{"date":"2026-08-11","close":427189.2812},{"date":"2026-08-12","close":397779.5312},{"date":"2026-08-13","close":418216.8125},{"date":"2026-08-14","close":425693.875},{"date":"2026-08-18","close":423201.5312},{"date":"2026-08-19","close":399274.9375},{"date":"2026-08-20","close":403262.6875},{"date":"2026-08-21","close":399274.9375},{"date":"2026-08-24","close":399274.9375},{"date":"2026-08-25","close":393791.75},{"date":"2026-08-26","close":422703.0625},{"date":"2026-08-27","close":423700.0},{"date":"2026-08-28","close":405500.0},{"date":"2026-08-31","close":414000.0},{"date":"2026-09-01","close":436000.0},{"date":"2026-09-02","close":386500.0},{"date":"2026-09-03","close":379500.0},{"date":"2026-09-04","close":382500.0},{"date":"2026-09-07","close":396500.0},{"date":"2026-09-08","close":404500.0},{"date":"2026-09-09","close":391500.0},{"date":"2026-09-10","close":385500.0},{"date":"2026-09-11","close":381000.0},{"date":"2026-09-14","close":372500.0},{"date":"2026-09-15","close":370000.0},{"date":"2026-09-16","close":363000.0},{"date":"2026-09-17","close":357000.0},{"date":"2026-09-18","close":364000.0},{"date":"2026-09-21","close":359500.0},{"date":"2026-09-22","close":357500.0},{"date":"2026-09-23","close":349000.0},{"date":"2026-09-28","close":343000.0},{"date":"2026-09-29","close":339500.0},{"date":"2026-09-30","close":337000.0},{"date":"2026-10-01","close":332500.0},{"date":"2026-10-02","close":332000.0},{"date":"2026-10-06","close":325500.0},{"date":"2026-10-07","close":318000.0},{"date":"2026-10-08","close":305500.0},{"date":"2026-10-12","close":301500.0},{"date":"2026-10-13","close":294500.0},{"date":"2026-10-14","close":287000.0},{"date":"2026-10-15","close":262500.0},{"date":"2026-10-16","close":276000.0},{"date":"2026-10-19","close":292000.0},{"date":"2026-10-20","close":266000.0},{"date":"2026-10-21","close":270500.0},{"date":"2026-10-22","close":258500.0},{"date":"2026-10-23","close":250000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":445.0,"foreign_net":1614.0,"institution_net":-2059.0},{"date":"2026-10-21","retail_net":3487.0,"foreign_net":-5317.0,"institution_net":1830.0},{"date":"2026-10-20","retail_net":5419.0,"foreign_net":-4240.0,"institution_net":-1179.0},{"date":"2026-10-19","retail_net":-6413.0,"foreign_net":-6743.0,"institution_net":13156.0},{"date":"2026-10-16","retail_net":-3128.0,"foreign_net":7801.0,"institution_net":-4673.0},{"date":"2026-10-15","retail_net":-65177.0,"foreign_net":63573.0,"institution_net":1604.0},{"date":"2026-10-14","retail_net":3453.0,"foreign_net":-4333.0,"institution_net":880.0},{"date":"2026-10-13","retail_net":-32804.0,"foreign_net":24267.0,"institution_net":8537.0},{"date":"2026-10-12","retail_net":-8470.0,"foreign_net":-4600.0,"institution_net":13070.0},{"date":"2026-10-08","retail_net":7468.0,"foreign_net":4912.0,"institution_net":-12380.0},{"date":"2026-10-07","retail_net":7163.0,"foreign_net":11793.0,"institution_net":-18956.0},{"date":"2026-10-06","retail_net":15488.0,"foreign_net":-1833.0,"institution_net":-13655.0},{"date":"2026-10-02","retail_net":4737.0,"foreign_net":17330.0,"institution_net":-22067.0},{"date":"2026-10-01","retail_net":3576.0,"foreign_net":7473.0,"institution_net":-11049.0},{"date":"2026-09-30","retail_net":1170.0,"foreign_net":13443.0,"institution_net":-14613.0},{"date":"2026-09-29","retail_net":402.0,"foreign_net":13343.0,"institution_net":-13745.0},{"date":"2026-09-28","retail_net":2265.0,"foreign_net":4674.0,"institution_net":-6939.0},{"date":"2026-09-23","retail_net":15481.0,"foreign_net":1291.0,"institution_net":-16772.0},{"date":"2026-09-22","retail_net":4550.0,"foreign_net":7315.0,"institution_net":-11865.0},{"date":"2026-09-21","retail_net":3485.0,"foreign_net":-2379.0,"institution_net":-1106.0},{"date":"2026-09-18","retail_net":-16321.0,"foreign_net":21726.0,"institution_net":-5405.0},{"date":"2026-09-17","retail_net":18683.0,"foreign_net":20326.0,"institution_net":-39009.0},{"date":"2026-09-16","retail_net":13468.0,"foreign_net":9885.0,"institution_net":-23353.0},{"date":"2026-09-15","retail_net":10648.0,"foreign_net":2176.0,"institution_net":-12824.0},{"date":"2026-09-14","retail_net":1438.0,"foreign_net":-7454.0,"institution_net":6016.0},{"date":"2026-09-11","retail_net":6261.0,"foreign_net":9284.0,"institution_net":-15545.0},{"date":"2026-09-10","retail_net":22948.0,"foreign_net":19166.0,"institution_net":-42114.0},{"date":"2026-09-09","retail_net":25794.0,"foreign_net":-8925.0,"institution_net":-16869.0},{"date":"2026-09-08","retail_net":-38222.0,"foreign_net":23436.0,"institution_net":14786.0},{"date":"2026-09-07","retail_net":-18394.0,"foreign_net":29575.0,"institution_net":-11181.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":445.0,"foreign_net":1614.0,"institution_net":-2059.0},"d3":{"retail_net":9351.0,"foreign_net":-7943.0,"institution_net":-1408.0},"d7":{"retail_net":-61914.0,"foreign_net":52355.0,"institution_net":9559.0},"d14":{"retail_net":-64756.0,"foreign_net":111697.0,"institution_net":-46941.0},"d30":{"retail_net":-11100.0,"foreign_net":268579.0,"institution_net":-257479.0}},"analysis":"최근 5일 외국인 순매수 -6885.00, 기관 순매수 7075.00. 30일 누적: 외국인 26.86만, 기관 -25.75만.","foreign_flow":-6885.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":7075.0},"insider_trades":[],"price_analysis":{"current":252500.0,"low_30d":246500.0,"support":263600.0,"high_30d":417500.0,"change_1d":-2.3,"change_7d":-12.7,"change_30d":-37.0,"resistance":400400.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.34,"per":4.83,"quarter":"2024-Q2"},{"pbr":0.34,"per":5.35,"quarter":"2024-Q3"},{"pbr":0.29,"per":6.41,"quarter":"2024-Q4"},{"pbr":0.31,"per":9.48,"quarter":"2025-Q1"},{"pbr":0.41,"per":20.72,"quarter":"2025-Q2"},{"pbr":0.4,"per":18.02,"quarter":"2025-Q3"},{"pbr":0.53,"per":35.36,"quarter":"2025-Q4"},{"pbr":0.64,"per":21.24,"quarter":"2026-Q1"},{"pbr":1.45,"per":32.07,"quarter":"2026-Q2"},{"pbr":0.32,"per":10.76,"quarter":"현재"}],"timeline":[{"close":149374.2031,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":151468.6875,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":126620.5859,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":134651.5312,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":185035.3594,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":183196.4844,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":241846.7812,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":298841.8125,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":752690.5625,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.52,"pbr_5y_low":0.29,"per_5y_avg":17.05,"per_5y_low":4.83,"current_pbr":0.32,"current_per":10.76,"pbr_5y_high":1.45,"per_5y_high":35.36,"pbr_5y_median":0.4,"per_5y_median":18.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":44.4,"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 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FOOD & BEVERAGE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.6%"},"momentum":{"grade":"F","reason":"RSI 23"},"valuation":{"grade":"C","reason":"PER 10.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.83,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.21,"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":true,"unit":"%","value":62.08,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":3.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.34,"per":4.83,"close":149374.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.34,"per":5.35,"close":151468.6875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.29,"per":6.41,"close":126620.5859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.31,"per":9.48,"close":134651.5312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":20.72,"close":185035.3594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.4,"per":18.02,"close":183196.4844,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":35.36,"close":241846.7812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.64,"per":21.24,"close":298841.8125,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.45,"per":32.07,"close":752690.5625,"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":"10.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.4%"}],"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":10282.0,"pbr":null,"per":null,"roa":0.006435262039616097,"roe":0.014234184110293983,"revenue":1780382086514.0,"market_cap":null,"net_income":106987192920.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.620776179958666,"total_assets":16625149412934.0,"total_equity":7516215337037.0,"profit_margin":0.06009226543583217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":167133000915.0,"operating_margin":0.09387479360806619},{"eps":15389.5,"pbr":0.74,"per":261.11,"roa":0.009092067819571724,"roe":0.02139644222838079,"revenue":1847144650245.0,"market_cap":3626600000000.0,"net_income":145356596559.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6252069853949036,"total_assets":15987187892077.0,"total_equity":6793493750386.0,"profit_margin":0.07869258996025044,"dividend_yield":1.38,"fiscal_quarter":"Q1","operating_income":197824793751.0,"operating_margin":0.10709761887070463},{"eps":-7315.0,"pbr":null,"per":null,"roa":-0.0043636721015128934,"roe":-0.01051242592778412,"revenue":1933702356905.0,"market_cap":null,"net_income":-69091509608.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6025821168832786,"total_assets":15833341277876.0,"total_equity":6572365891815.0,"profit_margin":-0.03573016775890208,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":172535344877.0,"operating_margin":0.08922538893377188},{"eps":5111.97,"pbr":null,"per":null,"roa":0.00311948931999296,"roe":0.0072633209109490586,"revenue":1636131871623.0,"market_cap":null,"net_income":48283443017.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5986203656692044,"total_assets":15477995935921.0,"total_equity":6647571215560.0,"profit_margin":0.029510728233112463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":99753401154.0,"operating_margin":0.06096904710684918},{"eps":880.36,"pbr":null,"per":null,"roa":0.0005499728919424941,"roe":0.001279419304173706,"revenue":1693824109664.0,"market_cap":null,"net_income":8315133956.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6026287087314416,"total_assets":15119170558809.0,"total_equity":6499146862076.0,"profit_margin":0.0049090893845226075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":75339516369.0,"operating_margin":0.0444789491064364},{"eps":8162.52,"pbr":null,"per":null,"roa":0.005145623241389179,"roe":0.012190200958877642,"revenue":1665840480141.0,"market_cap":null,"net_income":77096433989.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6169529831541911,"total_assets":14982914677637.0,"total_equity":6324459641730.0,"profit_margin":0.046280802338573505,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":132333499738.0,"operating_margin":0.07943947893906327},{"eps":-3989.53,"pbr":null,"per":null,"roa":-0.002500160081494254,"roe":-0.005911157735019911,"revenue":1821192869344.0,"market_cap":null,"net_income":-37681848017.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6243054831674936,"total_assets":15071774121951.0,"total_equity":6374698444225.0,"profit_margin":-0.02069075090908583,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":103608310267.0,"operating_margin":0.056890355772324146},{"eps":3875.9,"pbr":null,"per":null,"roa":0.0023868649629932097,"roe":0.005703336101795568,"revenue":1540092934315.0,"market_cap":null,"net_income":36608621586.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6092799786399623,"total_assets":15337533607302.0,"total_equity":6418808383829.0,"profit_margin":0.023770397727512934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":92950127071.0,"operating_margin":0.0603535832156403},{"eps":6148.59,"pbr":null,"per":null,"roa":0.0037840483788624643,"roe":0.009026561947934074,"revenue":1604387896295.0,"market_cap":null,"net_income":58074562808.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6221529455944392,"total_assets":15347204103521.0,"total_equity":6433741123473.0,"profit_margin":0.03619733291563164,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":117465484570.0,"operating_margin":0.07321514008006548},{"eps":13722.08,"pbr":null,"per":null,"roa":0.008637419983492689,"roe":0.02008348852797228,"revenue":1604739028855.0,"market_cap":null,"net_income":129607527587.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.610200667092069,"total_assets":15005352042010.0,"total_equity":6453436981652.0,"profit_margin":0.0807654860114398,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":163000384878.0,"operating_margin":0.10157438807623609},{"eps":4541.47,"pbr":null,"per":null,"roa":0.0029077478692442443,"roe":0.006765792389923871,"revenue":1720281773243.0,"market_cap":null,"net_income":42895048168.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5940521500152204,"total_assets":14751983355128.0,"total_equity":6339988828490.0,"profit_margin":0.024934896617044386,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":205972931138.0,"operating_margin":0.11973208944120174},{"eps":6538.89,"pbr":null,"per":null,"roa":0.004202876588983047,"roe":0.009709458570344333,"revenue":1497487640124.0,"market_cap":null,"net_income":61761011085.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5942813025323596,"total_assets":14694938044789.0,"total_equity":6360911953797.0,"profit_margin":0.04124308570579311,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":131822243109.0,"operating_margin":0.08802893564990254}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":30951.03,"per":4.83,"date":"2024-06","close":149374.2,"source":"reported"},{"eps":30951.03,"per":4.67,"date":"2024-07","close":144518.84,"source":"reported"},{"eps":30951.03,"per":4.63,"date":"2024-08","close":143376.39,"source":"reported"},{"eps":28288.04,"per":5.35,"date":"2024-09","close":151468.69,"source":"reported"},{"eps":28288.04,"per":5.18,"date":"2024-10","close":146422.91,"source":"reported"},{"eps":28288.04,"per":4.52,"date":"2024-11","close":127953.44,"source":"reported"},{"eps":19757.04,"per":6.41,"date":"2024-12","close":126620.59,"source":"reported"},{"eps":19757.04,"per":6.39,"date":"2025-01","close":126334.98,"source":"reported"},{"eps":19757.04,"per":6.86,"date":"2025-02","close":135474.5,"source":"reported"},{"eps":14197.48,"per":9.48,"date":"2025-03","close":134651.53,"source":"reported"},{"eps":14197.48,"per":10.94,"date":"2025-04","close":155276.48,"source":"reported"},{"eps":14197.48,"per":12.31,"date":"2025-05","close":174722.88,"source":"reported"},{"eps":8929.25,"per":20.72,"date":"2025-06","close":185035.36,"source":"reported"},{"eps":8929.25,"per":18.84,"date":"2025-07","close":168215.7,"source":"reported"},{"eps":8929.25,"per":18.13,"date":"2025-08","close":161851.31,"source":"reported"},{"eps":10165.32,"per":18.02,"date":"2025-09","close":183196.48,"source":"reported"},{"eps":10165.32,"per":16.73,"date":"2025-10","close":170076.06,"source":"reported"},{"eps":10165.32,"per":20.95,"date":"2025-11","close":212962.25,"source":"reported"},{"eps":6839.85,"per":35.36,"date":"2025-12","close":241846.78,"source":"reported"},{"eps":6839.85,"per":45.74,"date":"2026-01","close":312834.16,"source":"reported"},{"eps":6839.85,"per":52.75,"date":"2026-02","close":360811.91,"source":"reported"},{"eps":14066.83,"per":21.24,"date":"2026-03","close":298841.81,"source":"reported"},{"eps":14066.83,"per":28.77,"date":"2026-04","close":404754.16,"source":"reported"},{"eps":14066.83,"per":36.5,"date":"2026-05","close":513424.69,"source":"reported"},{"eps":23468.47,"per":32.07,"date":"2026-06","close":752690.56,"source":"reported"},{"eps":23468.47,"per":17.97,"date":"2026-07","close":421706.09,"source":"reported"},{"eps":23468.47,"per":17.64,"date":"2026-08","close":414000.0,"source":"reported"},{"eps":23468.47,"per":14.36,"date":"2026-09","close":337000.0,"source":"reported"},{"eps":23468.47,"per":10.65,"date":"2026-10","close":250000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.52,"std":12.61,"count":29,"current":10.65,"lower_1sd":4.91,"upper_1sd":30.12},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"신세계","phase":"above-fold","symbol_resolved":true}