{"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":"2026-10-23T09:38:25.233694+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.2,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":87.7,"direction":"higher_better","percentile":87}],"summary":"매출 +11.2%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.1,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-16.3,"direction":"higher_better","percentile":28}],"summary":"RSI 35","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.99,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.13,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.1x","percentile":45}},"signals":[],"summary":"GS리테일(007070)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1.76조. 현재가 21,050원, 전일 대비 -1.6%, 30일 -16.3%. PER 13.7배 / ROE 1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8.01만, 기관 순매수 7.17만.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.59,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.59%","value_pct":2.59},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":35.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 36%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.59},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-872.877789525035,"grade":"D","trend":"하락","atr_14":742.8571428571429,"rsi_14":35.135135135135144,"sma_20":21922.5,"sma_60":24523.333333333332,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-872.88)가 시그널선(-978.76)을 상회합니다(골든크로스). 현재가가 SMA20(21922)과 SMA60(24523) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20232~23613 (현재 위치 24%).","bb_lower":20231.5017740991,"bb_upper":23613.4982259009,"macd_signal":-978.7614122091135},"change_pct":-1.4,"chart_data":[{"date":"2024-10-23","open":17747,"high":18217,"low":17618,"close":17961,"volume":93799,"rsi_14":44.62,"sma_20":18183.0,"sma_60":18336.98,"sma_120":18050.14},{"date":"2024-10-24","open":17789,"high":18131,"low":17789,"close":18046,"volume":48940,"rsi_14":50.82,"sma_20":18155.2,"sma_60":18338.4,"sma_120":18060.47},{"date":"2024-10-25","open":17960,"high":18088,"low":17148,"close":17362,"volume":491631,"rsi_14":44.28,"sma_20":18076.1,"sma_60":18326.28,"sma_120":18065.39},{"date":"2024-10-28","open":17404,"high":17747,"low":17276,"close":17747,"volume":121305,"rsi_14":49.35,"sma_20":18041.9,"sma_60":18317.73,"sma_120":18073.16},{"date":"2024-10-29","open":17747,"high":17790,"low":17490,"close":17790,"volume":55480,"rsi_14":50.0,"sma_20":17994.9,"sma_60":18309.9,"sma_120":18079.15},{"date":"2024-10-30","open":17790,"high":17832,"low":17618,"close":17790,"volume":101823,"rsi_14":47.3,"sma_20":17954.3,"sma_60":18304.2,"sma_120":18085.36},{"date":"2024-10-31","open":17875,"high":18474,"low":17704,"close":18474,"volume":271784,"rsi_14":51.26,"sma_20":17965.0,"sma_60":18313.47,"sma_120":18097.55},{"date":"2024-11-01","open":18345,"high":18559,"low":18131,"close":18303,"volume":230349,"rsi_14":48.2,"sma_20":17980.0,"sma_60":18316.32,"sma_120":18106.82},{"date":"2024-11-04","open":18345,"high":18772,"low":18302,"close":18559,"volume":156717,"rsi_14":54.76,"sma_20":18022.75,"sma_60":18319.17,"sma_120":18118.58},{"date":"2024-11-05","open":18388,"high":18986,"low":18388,"close":18431,"volume":253395,"rsi_14":56.79,"sma_20":18054.8,"sma_60":18306.33,"sma_120":18126.42},{"date":"2024-11-06","open":18645,"high":18730,"low":18388,"close":18474,"volume":135661,"rsi_14":55.7,"sma_20":18089.0,"sma_60":18309.9,"sma_120":18133.9},{"date":"2024-11-07","open":18260,"high":18516,"low":18174,"close":18474,"volume":184876,"rsi_14":53.96,"sma_20":18114.65,"sma_60":18309.9,"sma_120":18137.83},{"date":"2024-11-08","open":18474,"high":18474,"low":17447,"close":17790,"volume":686441,"rsi_14":48.82,"sma_20":18084.75,"sma_60":18300.63,"sma_120":18139.25},{"date":"2024-11-11","open":17575,"high":17746,"low":17404,"close":17447,"volume":115849,"rsi_14":46.59,"sma_20":18035.55,"sma_60":18295.63,"sma_120":18136.75},{"date":"2024-11-12","open":17275,"high":17618,"low":17275,"close":17447,"volume":179784,"rsi_14":42.67,"sma_20":17997.05,"sma_60":18297.77,"sma_120":18137.82},{"date":"2024-11-13","open":17319,"high":17533,"low":17276,"close":17362,"volume":172820,"rsi_14":40.25,"sma_20":17967.1,"sma_60":18293.48,"sma_120":18134.97},{"date":"2024-11-14","open":17533,"high":18132,"low":17362,"close":18132,"volume":184758,"rsi_14":60.72,"sma_20":17969.25,"sma_60":18297.77,"sma_120":18142.1},{"date":"2024-11-15","open":18089,"high":18089,"low":17704,"close":17790,"volume":94021,"rsi_14":50.61,"sma_20":17947.9,"sma_60":18295.63,"sma_120":18147.09},{"date":"2024-11-18","open":17575,"high":17960,"low":17575,"close":17918,"volume":68778,"rsi_14":51.76,"sma_20":17950.05,"sma_60":18294.22,"sma_120":18153.87},{"date":"2024-11-19","open":17746,"high":18003,"low":17703,"close":17875,"volume":86229,"rsi_14":51.16,"sma_20":17958.6,"sma_60":18288.52,"sma_120":18159.57},{"date":"2024-11-20","open":17789,"high":18259,"low":17789,"close":18174,"volume":146566,"rsi_14":45.44,"sma_20":17969.25,"sma_60":18297.77,"sma_120":18168.54},{"date":"2024-11-21","open":18132,"high":18944,"low":18003,"close":18517,"volume":382649,"rsi_14":53.09,"sma_20":17992.8,"sma_60":18308.47,"sma_120":18179.95},{"date":"2024-11-22","open":18730,"high":19371,"low":18559,"close":19329,"volume":314195,"rsi_14":59.58,"sma_20":18091.15,"sma_60":18332.7,"sma_120":18198.69},{"date":"2024-11-25","open":19457,"high":19671,"low":19329,"close":19586,"volume":320166,"rsi_14":63.92,"sma_20":18183.1,"sma_60":18358.37,"sma_120":18222.92},{"date":"2024-11-26","open":19414,"high":20099,"low":19414,"close":19757,"volume":464587,"rsi_14":65.0,"sma_20":18281.45,"sma_60":18386.88,"sma_120":18248.44},{"date":"2024-11-27","open":19671,"high":20056,"low":19543,"close":19800,"volume":728751,"rsi_14":65.35,"sma_20":18381.95,"sma_60":18404.0,"sma_120":18272.11},{"date":"2024-11-28","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":77.64,"sma_20":18448.25,"sma_60":18423.97,"sma_120":18274.97},{"date":"2024-11-29","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":85.73,"sma_20":18523.1,"sma_60":18440.37,"sma_120":18279.25},{"date":"2024-12-02","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":85.73,"sma_20":18585.15,"sma_60":18456.05,"sma_120":18288.52},{"date":"2024-12-03","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":88.0,"sma_20":18653.6,"sma_60":18478.15,"sma_120":18294.93},{"date":"2024-12-04","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":84.21,"sma_20":18719.9,"sma_60":18493.13,"sma_120":18305.98},{"date":"2024-12-05","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":97.95,"sma_20":18786.2,"sma_60":18518.08,"sma_120":18315.61},{"date":"2024-12-06","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":97.82,"sma_20":18886.7,"sma_60":18526.65,"sma_120":18323.1},{"date":"2024-12-09","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19004.35,"sma_60":18535.22,"sma_120":18330.23},{"date":"2024-12-10","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19122.0,"sma_60":18545.2,"sma_120":18337.37},{"date":"2024-12-11","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19243.9,"sma_60":18558.75,"sma_120":18346.28},{"date":"2024-12-12","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19327.3,"sma_60":18568.02,"sma_120":18358.76},{"date":"2024-12-13","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19427.8,"sma_60":18577.28,"sma_120":18371.59},{"date":"2024-12-16","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19521.9,"sma_60":18585.13,"sma_120":18383.36},{"date":"2024-12-17","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19618.15,"sma_60":18602.25,"sma_120":18396.91},{"date":"2024-12-18","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19699.45,"sma_60":18617.23,"sma_120":18412.23},{"date":"2024-12-19","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19763.6,"sma_60":18637.2,"sma_120":18424.71},{"date":"2024-12-20","open":19800,"high":19800,"low":19800,"close":19800,"volume":0,"rsi_14":100.0,"sma_20":19787.15,"sma_60":18651.47,"sma_120":18437.9},{"date":"2024-12-23","open":18687,"high":18687,"low":15288,"close":17903,"volume":1782158,"rsi_14":0.0,"sma_20":19756.35,"sma_60":18660.45,"sma_120":18448.09},{"date":"2024-12-24","open":17828,"high":18536,"low":16856,"close":17073,"volume":478621,"rsi_14":0.0,"sma_20":19673.0,"sma_60":18649.78,"sma_120":18450.24},{"date":"2024-12-26","open":17101,"high":17158,"low":16148,"close":16318,"volume":469501,"rsi_14":0.0,"sma_20":19547.5,"sma_60":18627.92,"sma_120":18446.79},{"date":"2024-12-27","open":16242,"high":16403,"low":15770,"close":15836,"volume":250207,"rsi_14":0.0,"sma_20":19396.5,"sma_60":18603.25,"sma_120":18441.94},{"date":"2024-12-30","open":15865,"high":15912,"low":15336,"close":15572,"volume":268555,"rsi_14":0.0,"sma_20":19231.5,"sma_60":18578.2,"sma_120":18435.83},{"date":"2025-01-02","open":15723,"high":16403,"low":15667,"close":16176,"volume":191446,"rsi_14":16.24,"sma_20":19098.5,"sma_60":18568.8,"sma_120":18433.97},{"date":"2025-01-03","open":16280,"high":16469,"low":16195,"close":16204,"volume":97679,"rsi_14":16.88,"sma_20":18967.0,"sma_60":18558.47,"sma_120":18433.09},{"date":"2025-01-06","open":16233,"high":16355,"low":16176,"close":16261,"volume":80820,"rsi_14":18.11,"sma_20":18838.5,"sma_60":18549.13,"sma_120":18433.06},{"date":"2025-01-07","open":16346,"high":16573,"low":16233,"close":16573,"volume":183210,"rsi_14":24.31,"sma_20":18726.5,"sma_60":18542.45,"sma_120":18434.0},{"date":"2025-01-08","open":16469,"high":16563,"low":16204,"close":16318,"volume":136564,"rsi_14":22.89,"sma_20":18601.0,"sma_60":18524.15,"sma_120":18430.91},{"date":"2025-01-09","open":16242,"high":16242,"low":15931,"close":16120,"volume":201470,"rsi_14":21.9,"sma_20":18465.0,"sma_60":18501.63,"sma_120":18427.13},{"date":"2025-01-10","open":16044,"high":16110,"low":15969,"close":16006,"volume":72962,"rsi_14":21.37,"sma_20":18323.0,"sma_60":18480.68,"sma_120":18418.44},{"date":"2025-01-13","open":15978,"high":15997,"low":15676,"close":15950,"volume":105524,"rsi_14":21.12,"sma_20":18178.0,"sma_60":18463.0,"sma_120":18408.17},{"date":"2025-01-14","open":15950,"high":15978,"low":15667,"close":15761,"volume":115152,"rsi_14":20.31,"sma_20":18023.0,"sma_60":18439.85,"sma_120":18397.32},{"date":"2025-01-15","open":15742,"high":15789,"low":15119,"close":15129,"volume":389800,"rsi_14":20.95,"sma_20":17834.5,"sma_60":18403.4,"sma_120":18379.45},{"date":"2025-01-16","open":15242,"high":15242,"low":14949,"close":14978,"volume":325262,"rsi_14":24.42,"sma_20":17638.0,"sma_60":18369.98,"sma_120":18358.11},{"date":"2025-01-17","open":15015,"high":15176,"low":14874,"close":14949,"volume":275945,"rsi_14":29.69,"sma_20":17440.0,"sma_60":18338.92,"sma_120":18338.66},{"date":"2025-01-20","open":14978,"high":15063,"low":14789,"close":15034,"volume":158668,"rsi_14":36.51,"sma_20":17246.5,"sma_60":18305.07,"sma_120":18321.03},{"date":"2025-01-21","open":15081,"high":15270,"low":14930,"close":15100,"volume":142304,"rsi_14":41.5,"sma_20":17056.5,"sma_60":18270.97,"sma_120":18304.68},{"date":"2025-01-22","open":15204,"high":15204,"low":14902,"close":14940,"volume":164090,"rsi_14":23.48,"sma_20":16858.0,"sma_60":18245.43,"sma_120":18285.86},{"date":"2025-01-23","open":14978,"high":14996,"low":14723,"close":14723,"volume":170323,"rsi_14":20.6,"sma_20":16689.5,"sma_60":18209.65,"sma_120":18263.69},{"date":"2025-01-24","open":14742,"high":14770,"low":14374,"close":14459,"volume":212519,"rsi_14":16.96,"sma_20":16551.0,"sma_60":18168.48,"sma_120":18239.19},{"date":"2025-01-31","open":14591,"high":14591,"low":14289,"close":14440,"volume":172879,"rsi_14":6.2,"sma_20":16451.5,"sma_60":18126.98,"sma_120":18215.59},{"date":"2025-02-03","open":14289,"high":14421,"low":13949,"close":14128,"volume":158711,"rsi_14":6.06,"sma_20":16361.0,"sma_60":18068.58,"sma_120":18191.03},{"date":"2025-02-04","open":14175,"high":14411,"low":14175,"close":14355,"volume":78619,"rsi_14":14.98,"sma_20":16296.5,"sma_60":18017.03,"sma_120":18166.67},{"date":"2025-02-05","open":14411,"high":14827,"low":14355,"close":14619,"volume":216300,"rsi_14":24.03,"sma_20":16214.0,"sma_60":17965.88,"sma_120":18142.53},{"date":"2025-02-06","open":14610,"high":14619,"low":14175,"close":14223,"volume":262254,"rsi_14":21.32,"sma_20":16109.0,"sma_60":17909.87,"sma_120":18108.1},{"date":"2025-02-07","open":14223,"high":14279,"low":14062,"close":14062,"volume":220542,"rsi_14":21.52,"sma_20":15992.5,"sma_60":17850.3,"sma_120":18080.1},{"date":"2025-02-10","open":14062,"high":14175,"low":13996,"close":14109,"volume":97439,"rsi_14":28.74,"sma_20":15862.0,"sma_60":17791.57,"sma_120":18050.73},{"date":"2025-02-11","open":14119,"high":14308,"low":14119,"close":14175,"volume":81270,"rsi_14":32.65,"sma_20":15748.5,"sma_60":17745.4,"sma_120":18023.02},{"date":"2025-02-12","open":14298,"high":14364,"low":14175,"close":14204,"volume":73931,"rsi_14":33.88,"sma_20":15647.0,"sma_60":17705.45,"sma_120":18000.54},{"date":"2025-02-13","open":14279,"high":14374,"low":14185,"close":14213,"volume":150819,"rsi_14":31.65,"sma_20":15552.0,"sma_60":17665.67,"sma_120":17981.72},{"date":"2025-02-14","open":14260,"high":14392,"low":14194,"close":14251,"volume":248755,"rsi_14":30.77,"sma_20":15462.0,"sma_60":17627.97,"sma_120":17960.72},{"date":"2025-02-17","open":14336,"high":14374,"low":14194,"close":14374,"volume":143056,"rsi_14":36.96,"sma_20":15388.5,"sma_60":17579.6,"sma_120":17938.68},{"date":"2025-02-18","open":14308,"high":14374,"low":14232,"close":14326,"volume":92840,"rsi_14":40.09,"sma_20":15346.0,"sma_60":17536.1,"sma_120":17915.87},{"date":"2025-02-19","open":14289,"high":14657,"low":14241,"close":14581,"volume":212801,"rsi_14":53.08,"sma_20":15325.0,"sma_60":17494.97,"sma_120":17894.59},{"date":"2025-02-20","open":14496,"high":15006,"low":14468,"close":14959,"volume":350565,"rsi_14":61.04,"sma_20":15325.5,"sma_60":17461.22,"sma_120":17874.87},{"date":"2025-02-21","open":14968,"high":15185,"low":14855,"close":15091,"volume":189154,"rsi_14":72.17,"sma_20":15328.5,"sma_60":17424.82,"sma_120":17861.29},{"date":"2025-02-24","open":14978,"high":15100,"low":14845,"close":15053,"volume":109399,"rsi_14":67.62,"sma_20":15326.0,"sma_60":17382.03,"sma_120":17845.25},{"date":"2025-02-25","open":14902,"high":15185,"low":14836,"close":14959,"volume":164225,"rsi_14":59.38,"sma_20":15327.0,"sma_60":17324.05,"sma_120":17828.38},{"date":"2025-02-26","open":15072,"high":15072,"low":14723,"close":14978,"volume":169499,"rsi_14":76.32,"sma_20":15340.5,"sma_60":17262.12,"sma_120":17810.24},{"date":"2025-02-27","open":15133,"high":15182,"low":14919,"close":15124,"volume":259242,"rsi_14":68.24,"sma_20":15350.5,"sma_60":17191.5,"sma_120":17789.19},{"date":"2025-02-28","open":14987,"high":15075,"low":14598,"close":14598,"volume":228805,"rsi_14":50.68,"sma_20":15334.5,"sma_60":17111.17,"sma_120":17757.58},{"date":"2025-03-04","open":14617,"high":14734,"low":14373,"close":14422,"volume":153576,"rsi_14":45.22,"sma_20":15326.0,"sma_60":17027.83,"sma_120":17725.9},{"date":"2025-03-05","open":14422,"high":14685,"low":14364,"close":14393,"volume":180355,"rsi_14":43.91,"sma_20":15304.0,"sma_60":16944.0,"sma_120":17692.18},{"date":"2025-03-06","open":14412,"high":14646,"low":14393,"close":14549,"volume":158900,"rsi_14":47.35,"sma_20":15276.0,"sma_60":16862.83,"sma_120":17659.44},{"date":"2025-03-07","open":14549,"high":14783,"low":14432,"close":14549,"volume":142077,"rsi_14":46.47,"sma_20":15269.0,"sma_60":16781.67,"sma_120":17629.91},{"date":"2025-03-10","open":14549,"high":14900,"low":14461,"close":14812,"volume":151831,"rsi_14":49.41,"sma_20":15284.0,"sma_60":16705.0,"sma_120":17599.07},{"date":"2025-03-11","open":14714,"high":14792,"low":14568,"close":14627,"volume":119847,"rsi_14":46.84,"sma_20":15287.0,"sma_60":16625.17,"sma_120":17571.62},{"date":"2025-03-12","open":14568,"high":14656,"low":14383,"close":14422,"volume":183698,"rsi_14":37.64,"sma_20":15276.0,"sma_60":16541.83,"sma_120":17534.24},{"date":"2025-03-13","open":14422,"high":14529,"low":14373,"close":14481,"volume":139459,"rsi_14":28.38,"sma_20":15266.5,"sma_60":16459.5,"sma_120":17497.36},{"date":"2025-03-14","open":14481,"high":14520,"low":14354,"close":14364,"volume":129654,"rsi_14":22.47,"sma_20":15250.5,"sma_60":16375.17,"sma_120":17460.18},{"date":"2025-03-17","open":14422,"high":14471,"low":14295,"close":14325,"volume":126691,"rsi_14":22.47,"sma_20":15230.5,"sma_60":16290.17,"sma_120":17424.46},{"date":"2025-03-18","open":14383,"high":14383,"low":14169,"close":14237,"volume":206837,"rsi_14":22.57,"sma_20":15199.5,"sma_60":16203.67,"sma_120":17385.84},{"date":"2025-03-19","open":14237,"high":14295,"low":14188,"close":14256,"volume":151612,"rsi_14":22.57,"sma_20":15172.0,"sma_60":16117.5,"sma_120":17347.39},{"date":"2025-03-20","open":14305,"high":14403,"low":14266,"close":14276,"volume":128353,"rsi_14":27.46,"sma_20":15132.0,"sma_60":16031.67,"sma_120":17308.4},{"date":"2025-03-21","open":14276,"high":14753,"low":14247,"close":14753,"volume":308305,"rsi_14":54.26,"sma_20":15096.5,"sma_60":15954.0,"sma_120":17278.12},{"date":"2025-03-24","open":14783,"high":14861,"low":14490,"close":14617,"volume":146637,"rsi_14":55.43,"sma_20":15047.0,"sma_60":15874.0,"sma_120":17245.62},{"date":"2025-03-25","open":14539,"high":14627,"low":14344,"close":14510,"volume":137244,"rsi_14":53.12,"sma_20":14994.0,"sma_60":15792.17,"sma_120":17214.68},{"date":"2025-03-26","open":14529,"high":14607,"low":14461,"close":14578,"volume":76382,"rsi_14":50.82,"sma_20":14949.5,"sma_60":15711.5,"sma_120":17181.48},{"date":"2025-03-27","open":14520,"high":14607,"low":14422,"close":14442,"volume":73442,"rsi_14":47.21,"sma_20":14897.0,"sma_60":15642.33,"sma_120":17151.39},{"date":"2025-03-28","open":14520,"high":14529,"low":14266,"close":14305,"volume":65808,"rsi_14":35.87,"sma_20":14855.0,"sma_60":15585.5,"sma_120":17117.64},{"date":"2025-03-31","open":14140,"high":14315,"low":13789,"close":13896,"volume":202113,"rsi_14":31.88,"sma_20":14819.0,"sma_60":15535.0,"sma_120":17081.46},{"date":"2025-04-01","open":13798,"high":14003,"low":13613,"close":13633,"volume":283932,"rsi_14":30.99,"sma_20":14778.5,"sma_60":15488.5,"sma_120":17045.88},{"date":"2025-04-02","open":13633,"high":13682,"low":13301,"close":13350,"volume":249003,"rsi_14":25.42,"sma_20":14725.0,"sma_60":15441.83,"sma_120":17010.02},{"date":"2025-04-03","open":13204,"high":13292,"low":13009,"close":13204,"volume":176843,"rsi_14":25.1,"sma_20":14656.0,"sma_60":15382.0,"sma_120":16975.4},{"date":"2025-04-04","open":13019,"high":14198,"low":13009,"close":14169,"volume":354740,"rsi_14":47.6,"sma_20":14636.5,"sma_60":15338.17,"sma_120":16948.32},{"date":"2025-04-07","open":13701,"high":13915,"low":13360,"close":13779,"volume":294054,"rsi_14":43.56,"sma_20":14583.5,"sma_60":15286.67,"sma_120":16917.9},{"date":"2025-04-08","open":13935,"high":14042,"low":13652,"close":13954,"volume":162166,"rsi_14":45.93,"sma_20":14549.0,"sma_60":15232.67,"sma_120":16887.56},{"date":"2025-04-09","open":13652,"high":13828,"low":13243,"close":13574,"volume":123507,"rsi_14":41.39,"sma_20":14505.5,"sma_60":15176.67,"sma_120":16850.41},{"date":"2025-04-10","open":13798,"high":13867,"low":13526,"close":13847,"volume":276698,"rsi_14":38.29,"sma_20":14473.0,"sma_60":15128.83,"sma_120":16815.23},{"date":"2025-04-11","open":13691,"high":13837,"low":13613,"close":13808,"volume":128332,"rsi_14":39.28,"sma_20":14444.5,"sma_60":15082.33,"sma_120":16781.51},{"date":"2025-04-14","open":13682,"high":13935,"low":13682,"close":13867,"volume":121045,"rsi_14":41.36,"sma_20":14421.0,"sma_60":15037.83,"sma_120":16750.42},{"date":"2025-04-15","open":13750,"high":14052,"low":13750,"close":13886,"volume":132173,"rsi_14":40.58,"sma_20":14403.0,"sma_60":14997.0,"sma_120":16718.42},{"date":"2025-04-16","open":13837,"high":13886,"low":13691,"close":13876,"volume":126727,"rsi_14":42.03,"sma_20":14383.5,"sma_60":14967.17,"sma_120":16685.28},{"date":"2025-04-17","open":13867,"high":13915,"low":13759,"close":13847,"volume":69034,"rsi_14":43.34,"sma_20":14361.5,"sma_60":14939.5,"sma_120":16654.74},{"date":"2025-04-18","open":13857,"high":13857,"low":13701,"close":13730,"volume":97934,"rsi_14":47.37,"sma_20":14309.0,"sma_60":14910.33,"sma_120":16624.62},{"date":"2025-04-21","open":13740,"high":13750,"low":13496,"close":13643,"volume":146814,"rsi_14":50.16,"sma_20":14259.0,"sma_60":14878.17,"sma_120":16591.62},{"date":"2025-04-22","open":13643,"high":13721,"low":13574,"close":13604,"volume":122624,"rsi_14":54.64,"sma_20":14212.5,"sma_60":14844.17,"sma_120":16557.57},{"date":"2025-04-23","open":13652,"high":14101,"low":13643,"close":14023,"volume":189113,"rsi_14":63.64,"sma_20":14184.0,"sma_60":14820.17,"sma_120":16532.8},{"date":"2025-04-24","open":13984,"high":14081,"low":13886,"close":13935,"volume":80019,"rsi_14":44.5,"sma_20":14158.0,"sma_60":14798.5,"sma_120":16504.08},{"date":"2025-04-25","open":13964,"high":14159,"low":13945,"close":14110,"volume":131317,"rsi_14":58.67,"sma_20":14148.0,"sma_60":14784.5,"sma_120":16476.49},{"date":"2025-04-28","open":14110,"high":14276,"low":14013,"close":14179,"volume":84634,"rsi_14":56.22,"sma_20":14162.5,"sma_60":14772.0,"sma_120":16449.49},{"date":"2025-04-29","open":14091,"high":14256,"low":14091,"close":14237,"volume":101378,"rsi_14":72.37,"sma_20":14193.5,"sma_60":14766.0,"sma_120":16417.29},{"date":"2025-04-30","open":14188,"high":14481,"low":14140,"close":14422,"volume":163436,"rsi_14":70.63,"sma_20":14248.5,"sma_60":14759.17,"sma_120":16388.1},{"date":"2025-05-02","open":14286,"high":14422,"low":14032,"close":14256,"volume":92950,"rsi_14":64.74,"sma_20":14302.5,"sma_60":14744.83,"sma_120":16355.36},{"date":"2025-05-07","open":14383,"high":14578,"low":14208,"close":14432,"volume":233887,"rsi_14":67.26,"sma_20":14316.0,"sma_60":14740.5,"sma_120":16325.18},{"date":"2025-05-08","open":14373,"high":14529,"low":14315,"close":14383,"volume":138649,"rsi_14":64.91,"sma_20":14347.0,"sma_60":14738.17,"sma_120":16294.23},{"date":"2025-05-09","open":14286,"high":14403,"low":13643,"close":13691,"volume":407776,"rsi_14":46.06,"sma_20":14333.5,"sma_60":14723.17,"sma_120":16257.37},{"date":"2025-05-12","open":13828,"high":14130,"low":13623,"close":14052,"volume":245368,"rsi_14":53.82,"sma_20":14358.0,"sma_60":14713.17,"sma_120":16229.28},{"date":"2025-05-13","open":13915,"high":14091,"low":13808,"close":13808,"volume":121248,"rsi_14":51.39,"sma_20":14356.0,"sma_60":14698.5,"sma_120":16201.98},{"date":"2025-05-14","open":13867,"high":13984,"low":13779,"close":13867,"volume":74808,"rsi_14":54.04,"sma_20":14359.0,"sma_60":14684.67,"sma_120":16175.17},{"date":"2025-05-15","open":13808,"high":13974,"low":13740,"close":13740,"volume":72994,"rsi_14":52.38,"sma_20":14352.5,"sma_60":14668.0,"sma_120":16147.98},{"date":"2025-05-16","open":13828,"high":13837,"low":13487,"close":13506,"volume":132970,"rsi_14":40.36,"sma_20":14333.0,"sma_60":14645.17,"sma_120":16112.38},{"date":"2025-05-19","open":13506,"high":13633,"low":13370,"close":13457,"volume":133274,"rsi_14":40.96,"sma_20":14311.5,"sma_60":14622.33,"sma_120":16079.22},{"date":"2025-05-20","open":13545,"high":13594,"low":13409,"close":13555,"volume":122454,"rsi_14":39.16,"sma_20":14296.5,"sma_60":14596.67,"sma_120":16045.82},{"date":"2025-05-21","open":13555,"high":13555,"low":13253,"close":13272,"volume":213619,"rsi_14":33.68,"sma_20":14273.0,"sma_60":14559.5,"sma_120":16010.36},{"date":"2025-05-22","open":13263,"high":13487,"low":13194,"close":13282,"volume":106723,"rsi_14":32.5,"sma_20":14254.5,"sma_60":14520.17,"sma_120":15972.49},{"date":"2025-05-23","open":13253,"high":13389,"low":13209,"close":13350,"volume":65278,"rsi_14":29.48,"sma_20":14241.5,"sma_60":14482.67,"sma_120":15932.35},{"date":"2025-05-26","open":13409,"high":13974,"low":13360,"close":13935,"volume":208330,"rsi_14":44.69,"sma_20":14237.0,"sma_60":14456.83,"sma_120":15890.44},{"date":"2025-05-27","open":13828,"high":14520,"low":13798,"close":14422,"volume":299458,"rsi_14":49.85,"sma_20":14262.0,"sma_60":14439.0,"sma_120":15850.56},{"date":"2025-05-28","open":14373,"high":14870,"low":14286,"close":14831,"volume":391216,"rsi_14":56.05,"sma_20":14299.0,"sma_60":14434.0,"sma_120":15812.75},{"date":"2025-05-29","open":14831,"high":14890,"low":14695,"close":14841,"volume":183621,"rsi_14":69.03,"sma_20":14333.0,"sma_60":14438.17,"sma_120":15774.67},{"date":"2025-05-30","open":14880,"high":15250,"low":14851,"close":14948,"volume":275605,"rsi_14":66.2,"sma_20":14369.5,"sma_60":14447.17,"sma_120":15737.5},{"date":"2025-06-02","open":14773,"high":14939,"low":14373,"close":14568,"volume":169002,"rsi_14":63.09,"sma_20":14377.0,"sma_60":14450.17,"sma_120":15697.08},{"date":"2025-06-04","open":14598,"high":15192,"low":14598,"close":14997,"volume":252316,"rsi_14":67.26,"sma_20":14415.0,"sma_60":14457.83,"sma_120":15660.33},{"date":"2025-06-05","open":14851,"high":15202,"low":14851,"close":15143,"volume":195614,"rsi_14":71.3,"sma_20":14451.5,"sma_60":14468.0,"sma_120":15624.83},{"date":"2025-06-09","open":15260,"high":17258,"low":15250,"close":17199,"volume":1377083,"rsi_14":86.1,"sma_20":14596.0,"sma_60":14508.83,"sma_120":15606.92},{"date":"2025-06-10","open":17258,"high":17297,"low":16751,"close":17180,"volume":535870,"rsi_14":86.59,"sma_20":14775.0,"sma_60":14552.5,"sma_120":15588.83},{"date":"2025-06-11","open":17024,"high":17102,"low":16527,"close":16644,"volume":419108,"rsi_14":77.95,"sma_20":14908.0,"sma_60":14590.5,"sma_120":15566.17},{"date":"2025-06-12","open":16644,"high":16897,"low":16517,"close":16732,"volume":410814,"rsi_14":82.45,"sma_20":15058.0,"sma_60":14629.0,"sma_120":15544.25},{"date":"2025-06-13","open":16829,"high":16829,"low":15708,"close":15874,"volume":437006,"rsi_14":70.98,"sma_20":15161.0,"sma_60":14654.83,"sma_120":15515.0},{"date":"2025-06-16","open":16088,"high":16166,"low":15708,"close":15894,"volume":309265,"rsi_14":70.75,"sma_20":15271.5,"sma_60":14681.67,"sma_120":15485.92},{"date":"2025-06-17","open":16020,"high":16040,"low":15777,"close":15855,"volume":339650,"rsi_14":67.19,"sma_20":15392.0,"sma_60":14709.33,"sma_120":15456.5},{"date":"2025-06-18","open":15699,"high":16430,"low":15640,"close":16020,"volume":326314,"rsi_14":65.19,"sma_20":15523.5,"sma_60":14739.5,"sma_120":15428.5},{"date":"2025-06-19","open":16176,"high":16517,"low":15981,"close":16079,"volume":249913,"rsi_14":62.7,"sma_20":15653.0,"sma_60":14770.33,"sma_120":15401.0},{"date":"2025-06-20","open":16459,"high":16936,"low":16322,"close":16556,"volume":515677,"rsi_14":65.94,"sma_20":15821.5,"sma_60":14801.17,"sma_120":15377.58},{"date":"2025-06-23","open":16537,"high":16605,"low":16264,"close":16527,"volume":219222,"rsi_14":64.89,"sma_20":15988.0,"sma_60":14833.83,"sma_120":15353.92},{"date":"2025-06-24","open":16858,"high":16868,"low":16537,"close":16605,"volume":240696,"rsi_14":70.37,"sma_20":16155.0,"sma_60":14869.67,"sma_120":15330.92},{"date":"2025-06-25","open":16615,"high":16644,"low":16371,"close":16381,"volume":199992,"rsi_14":64.43,"sma_20":16280.5,"sma_60":14900.5,"sma_120":15306.0},{"date":"2025-06-26","open":16546,"high":16546,"low":16030,"close":16244,"volume":142826,"rsi_14":61.51,"sma_20":16374.0,"sma_60":14931.33,"sma_120":15286.83},{"date":"2025-06-27","open":16254,"high":16283,"low":16020,"close":16186,"volume":144163,"rsi_14":31.82,"sma_20":16443.5,"sma_60":14963.5,"sma_120":15274.5},{"date":"2025-06-30","open":16186,"high":16459,"low":16127,"close":16225,"volume":186518,"rsi_14":32.99,"sma_20":16514.5,"sma_60":15003.33,"sma_120":15269.17},{"date":"2025-07-01","open":16225,"high":16780,"low":16098,"close":16654,"volume":277083,"rsi_14":50.18,"sma_20":16602.0,"sma_60":15055.0,"sma_120":15271.75},{"date":"2025-07-02","open":16663,"high":16956,"low":16488,"close":16878,"volume":182109,"rsi_14":52.58,"sma_20":16720.5,"sma_60":15115.33,"sma_120":15278.58},{"date":"2025-07-03","open":16907,"high":17053,"low":16634,"close":16917,"volume":270596,"rsi_14":75.85,"sma_20":16819.0,"sma_60":15178.83,"sma_120":15280.42},{"date":"2025-07-04","open":16917,"high":16946,"low":16371,"close":16556,"volume":160571,"rsi_14":64.05,"sma_20":16891.5,"sma_60":15219.67,"sma_120":15278.92},{"date":"2025-07-07","open":17024,"high":17082,"low":16663,"close":16790,"volume":215068,"rsi_14":68.32,"sma_20":16870.5,"sma_60":15271.17,"sma_120":15278.92},{"date":"2025-07-08","open":16878,"high":16888,"low":16517,"close":16722,"volume":206389,"rsi_14":64.29,"sma_20":16847.0,"sma_60":15318.5,"sma_120":15275.58},{"date":"2025-07-09","open":16673,"high":17151,"low":16624,"close":16936,"volume":199610,"rsi_14":66.42,"sma_20":16862.0,"sma_60":15376.0,"sma_120":15276.33},{"date":"2025-07-10","open":16917,"high":17004,"low":16780,"close":16985,"volume":183588,"rsi_14":59.82,"sma_20":16875.0,"sma_60":15429.67,"sma_120":15279.25},{"date":"2025-07-11","open":16907,"high":17131,"low":16712,"close":16995,"volume":276179,"rsi_14":60.81,"sma_20":16932.5,"sma_60":15484.17,"sma_120":15283.25},{"date":"2025-07-14","open":17131,"high":17920,"low":17073,"close":17794,"volume":546351,"rsi_14":70.61,"sma_20":17030.0,"sma_60":15551.33,"sma_120":15294.58},{"date":"2025-07-15","open":17930,"high":17930,"low":17365,"close":17453,"volume":214761,"rsi_14":67.86,"sma_20":17112.0,"sma_60":15612.33,"sma_120":15304.67},{"date":"2025-07-16","open":17365,"high":17453,"low":16946,"close":16946,"volume":158782,"rsi_14":60.4,"sma_20":17159.5,"sma_60":15664.83,"sma_120":15316.0},{"date":"2025-07-17","open":17112,"high":17112,"low":16810,"close":17024,"volume":110866,"rsi_14":62.36,"sma_20":17208.0,"sma_60":15719.17,"sma_120":15329.33},{"date":"2025-07-18","open":17073,"high":17131,"low":16927,"close":17102,"volume":97412,"rsi_14":62.78,"sma_20":17236.0,"sma_60":15776.83,"sma_120":15343.58},{"date":"2025-07-21","open":17219,"high":17346,"low":16829,"close":17092,"volume":203326,"rsi_14":57.28,"sma_20":17265.0,"sma_60":15835.83,"sma_120":15357.0},{"date":"2025-07-22","open":17102,"high":17190,"low":16800,"close":16927,"volume":173910,"rsi_14":50.83,"sma_20":17281.5,"sma_60":15892.67,"sma_120":15368.42},{"date":"2025-07-23","open":17063,"high":17063,"low":16264,"close":16439,"volume":251680,"rsi_14":42.98,"sma_20":17284.5,"sma_60":15934.0,"sma_120":15377.08},{"date":"2025-07-24","open":16615,"high":16829,"low":16332,"close":16342,"volume":150388,"rsi_14":46.58,"sma_20":17289.5,"sma_60":15975.17,"sma_120":15386.83},{"date":"2025-07-25","open":16274,"high":16430,"low":16264,"close":16361,"volume":58989,"rsi_14":42.67,"sma_20":17298.5,"sma_60":16013.67,"sma_120":15399.08},{"date":"2025-07-28","open":16410,"high":16459,"low":15884,"close":16040,"volume":182990,"rsi_14":39.26,"sma_20":17289.0,"sma_60":16045.5,"sma_120":15408.75},{"date":"2025-07-29","open":15933,"high":16049,"low":15796,"close":15923,"volume":101167,"rsi_14":33.54,"sma_20":17251.5,"sma_60":16074.33,"sma_120":15420.17},{"date":"2025-07-30","open":15864,"high":16108,"low":15855,"close":15952,"volume":88559,"rsi_14":33.12,"sma_20":17204.0,"sma_60":16100.5,"sma_120":15429.83},{"date":"2025-07-31","open":15894,"high":16079,"low":15884,"close":15894,"volume":102298,"rsi_14":32.29,"sma_20":17151.5,"sma_60":16128.5,"sma_120":15436.67},{"date":"2025-08-01","open":15786,"high":15884,"low":15299,"close":15299,"volume":194991,"rsi_14":7.05,"sma_20":17087.0,"sma_60":16143.33,"sma_120":15441.92},{"date":"2025-08-04","open":15221,"high":15874,"low":15211,"close":15699,"volume":132810,"rsi_14":20.39,"sma_20":17031.0,"sma_60":16165.83,"sma_120":15452.0},{"date":"2025-08-05","open":15708,"high":15816,"low":15494,"close":15669,"volume":116476,"rsi_14":24.31,"sma_20":16977.0,"sma_60":16199.67,"sma_120":15461.42},{"date":"2025-08-06","open":15582,"high":15884,"low":15582,"close":15816,"volume":153175,"rsi_14":26.34,"sma_20":16919.5,"sma_60":16229.83,"sma_120":15471.5},{"date":"2025-08-07","open":15767,"high":15972,"low":15718,"close":15972,"volume":103114,"rsi_14":28.52,"sma_20":16867.5,"sma_60":16266.83,"sma_120":15482.67},{"date":"2025-08-08","open":15942,"high":17268,"low":15913,"close":16761,"volume":627826,"rsi_14":45.14,"sma_20":16855.5,"sma_60":16316.33,"sma_120":15500.5},{"date":"2025-08-11","open":16702,"high":16878,"low":16566,"close":16595,"volume":105825,"rsi_14":45.14,"sma_20":16794.0,"sma_60":16365.17,"sma_120":15516.58},{"date":"2025-08-12","open":16546,"high":16702,"low":16430,"close":16430,"volume":155845,"rsi_14":49.84,"sma_20":16741.5,"sma_60":16415.17,"sma_120":15530.17},{"date":"2025-08-13","open":16391,"high":16634,"low":16235,"close":16371,"volume":165691,"rsi_14":50.48,"sma_20":16712.0,"sma_60":16465.0,"sma_120":15543.67},{"date":"2025-08-14","open":16235,"high":16449,"low":16186,"close":16215,"volume":177555,"rsi_14":47.71,"sma_20":16670.5,"sma_60":16510.5,"sma_120":15553.58},{"date":"2025-08-18","open":16215,"high":16566,"low":16079,"close":16225,"volume":162644,"rsi_14":53.22,"sma_20":16625.5,"sma_60":16561.0,"sma_120":15560.25},{"date":"2025-08-19","open":16313,"high":16449,"low":16079,"close":16303,"volume":165985,"rsi_14":56.7,"sma_20":16585.0,"sma_60":16612.67,"sma_120":15566.42},{"date":"2025-08-20","open":16313,"high":16313,"low":15699,"close":16176,"volume":179624,"rsi_14":53.82,"sma_20":16546.5,"sma_60":16661.0,"sma_120":15571.83},{"date":"2025-08-21","open":16205,"high":16352,"low":16118,"close":16235,"volume":76406,"rsi_14":55.81,"sma_20":16536.0,"sma_60":16700.33,"sma_120":15578.58},{"date":"2025-08-22","open":16176,"high":16342,"low":15933,"close":16011,"volume":102710,"rsi_14":63.88,"sma_20":16519.0,"sma_60":16727.5,"sma_120":15583.25},{"date":"2025-08-25","open":15933,"high":16098,"low":15933,"close":16079,"volume":54018,"rsi_14":58.52,"sma_20":16504.5,"sma_60":16748.83,"sma_120":15591.42},{"date":"2025-08-26","open":15952,"high":16088,"low":15845,"close":15845,"volume":148498,"rsi_14":53.6,"sma_20":16494.5,"sma_60":16766.0,"sma_120":15602.08},{"date":"2025-08-27","open":15972,"high":16049,"low":15806,"close":16030,"volume":86991,"rsi_14":54.33,"sma_20":16500.0,"sma_60":16784.5,"sma_120":15615.83},{"date":"2025-08-28","open":15942,"high":16127,"low":15728,"close":15981,"volume":144749,"rsi_14":50.21,"sma_20":16501.5,"sma_60":16808.67,"sma_120":15629.42},{"date":"2025-08-29","open":16069,"high":16069,"low":15699,"close":15796,"volume":110959,"rsi_14":22.65,"sma_20":16496.5,"sma_60":16822.33,"sma_120":15640.08},{"date":"2025-09-01","open":15786,"high":16049,"low":15572,"close":16011,"volume":195476,"rsi_14":33.87,"sma_20":16533.0,"sma_60":16837.17,"sma_120":15652.58},{"date":"2025-09-02","open":15864,"high":16069,"low":15806,"close":15816,"volume":78576,"rsi_14":33.33,"sma_20":16539.0,"sma_60":16813.5,"sma_120":15661.17},{"date":"2025-09-03","open":15699,"high":16001,"low":15699,"close":15874,"volume":66349,"rsi_14":36.51,"sma_20":16549.5,"sma_60":16791.17,"sma_120":15671.83},{"date":"2025-09-04","open":15738,"high":16186,"low":15738,"close":16079,"volume":90835,"rsi_14":46.39,"sma_20":16563.0,"sma_60":16781.5,"sma_120":15686.0},{"date":"2025-09-05","open":16030,"high":16196,"low":16001,"close":16098,"volume":112616,"rsi_14":46.67,"sma_20":16569.5,"sma_60":16770.67,"sma_120":15699.83},{"date":"2025-09-08","open":16079,"high":16196,"low":16069,"close":16127,"volume":47991,"rsi_14":45.26,"sma_20":16537.0,"sma_60":16775.0,"sma_120":15714.92},{"date":"2025-09-09","open":16215,"high":16274,"low":15874,"close":15981,"volume":80838,"rsi_14":44.79,"sma_20":16505.5,"sma_60":16776.5,"sma_120":15729.08},{"date":"2025-09-10","open":15903,"high":16283,"low":15903,"close":16137,"volume":135501,"rsi_14":47.52,"sma_20":16490.5,"sma_60":16781.33,"sma_120":15745.33},{"date":"2025-09-11","open":16088,"high":16215,"low":15884,"close":15962,"volume":121639,"rsi_14":48.73,"sma_20":16469.5,"sma_60":16780.33,"sma_120":15759.92},{"date":"2025-09-12","open":16079,"high":16254,"low":15991,"close":16235,"volume":102778,"rsi_14":53.67,"sma_20":16470.5,"sma_60":16783.0,"sma_120":15776.67},{"date":"2025-09-15","open":16098,"high":16449,"low":16098,"close":16283,"volume":105174,"rsi_14":61.31,"sma_20":16473.5,"sma_60":16778.33,"sma_120":15789.75},{"date":"2025-09-16","open":16313,"high":16498,"low":16147,"close":16147,"volume":64456,"rsi_14":53.09,"sma_20":16465.5,"sma_60":16771.83,"sma_120":15802.83},{"date":"2025-09-17","open":16127,"high":16157,"low":15933,"close":16059,"volume":71309,"rsi_14":52.02,"sma_20":16459.5,"sma_60":16762.5,"sma_120":15816.08},{"date":"2025-09-18","open":16049,"high":16420,"low":16049,"close":16332,"volume":111402,"rsi_14":62.93,"sma_20":16463.5,"sma_60":16761.33,"sma_120":15830.92},{"date":"2025-09-19","open":16710,"high":16990,"low":16470,"close":16610,"volume":142918,"rsi_14":54.59,"sma_20":16472.5,"sma_60":16760.33,"sma_120":15845.83},{"date":"2025-09-22","open":16371,"high":16858,"low":16322,"close":16663,"volume":323003,"rsi_14":69.33,"sma_20":16502.5,"sma_60":16768.5,"sma_120":15866.0},{"date":"2025-09-23","open":16566,"high":16615,"low":16361,"close":16430,"volume":110571,"rsi_14":61.73,"sma_20":16532.5,"sma_60":16772.0,"sma_120":15887.67},{"date":"2025-09-24","open":16595,"high":16634,"low":16283,"close":16342,"volume":75904,"rsi_14":55.84,"sma_20":16548.5,"sma_60":16766.67,"sma_120":15910.83},{"date":"2025-09-25","open":16303,"high":16303,"low":15981,"close":16215,"volume":116019,"rsi_14":52.48,"sma_20":16560.5,"sma_60":16755.33,"sma_120":15935.33},{"date":"2025-09-26","open":16059,"high":16166,"low":15923,"close":15952,"volume":117840,"rsi_14":46.62,"sma_20":16568.5,"sma_60":16738.83,"sma_120":15958.83},{"date":"2025-09-29","open":16040,"high":16215,"low":15981,"close":16127,"volume":93068,"rsi_14":52.79,"sma_20":16574.5,"sma_60":16731.5,"sma_120":15975.58},{"date":"2025-09-30","open":16040,"high":16322,"low":15972,"close":16225,"volume":115329,"rsi_14":51.71,"sma_20":16595.5,"sma_60":16721.83,"sma_120":15996.5},{"date":"2025-10-01","open":16274,"high":17336,"low":16254,"close":17229,"volume":461859,"rsi_14":68.68,"sma_20":16665.0,"sma_60":16730.5,"sma_120":16024.5},{"date":"2025-10-02","open":17229,"high":17414,"low":16868,"close":16897,"volume":197466,"rsi_14":59.6,"sma_20":16707.0,"sma_60":16729.83,"sma_120":16052.92},{"date":"2025-10-10","open":16527,"high":16702,"low":15933,"close":16098,"volume":217215,"rsi_14":47.8,"sma_20":16707.0,"sma_60":16714.67,"sma_120":16072.17},{"date":"2025-10-13","open":15796,"high":15991,"low":15669,"close":15738,"volume":166261,"rsi_14":45.37,"sma_20":16687.0,"sma_60":16693.17,"sma_120":16088.67},{"date":"2025-10-14","open":15630,"high":15962,"low":15543,"close":15806,"volume":216768,"rsi_14":47.12,"sma_20":16678.0,"sma_60":16659.17,"sma_120":16105.25},{"date":"2025-10-15","open":15806,"high":16303,"low":15806,"close":15972,"volume":176301,"rsi_14":46.05,"sma_20":16669.5,"sma_60":16633.83,"sma_120":16123.08},{"date":"2025-10-16","open":15923,"high":16420,"low":15923,"close":16176,"volume":164229,"rsi_14":49.89,"sma_20":16680.5,"sma_60":16620.67,"sma_120":16142.75},{"date":"2025-10-17","open":16059,"high":16313,"low":15991,"close":16127,"volume":133471,"rsi_14":43.24,"sma_20":16675.0,"sma_60":16605.33,"sma_120":16162.25},{"date":"2025-10-20","open":16127,"high":16488,"low":15942,"close":16420,"volume":173735,"rsi_14":49.88,"sma_20":16682.0,"sma_60":16593.67,"sma_120":16185.25},{"date":"2025-10-21","open":16313,"high":16488,"low":16215,"close":16391,"volume":129500,"rsi_14":50.61,"sma_20":16694.5,"sma_60":16581.67,"sma_120":16208.75},{"date":"2025-10-22","open":16391,"high":17199,"low":16274,"close":17131,"volume":326997,"rsi_14":60.0,"sma_20":16749.5,"sma_60":16585.17,"sma_120":16238.92},{"date":"2025-10-23","open":16995,"high":17209,"low":16810,"close":16810,"volume":111175,"rsi_14":59.24,"sma_20":16775.0,"sma_60":16591.5,"sma_120":16262.75},{"date":"2025-10-24","open":17014,"high":17180,"low":16839,"close":16956,"volume":153475,"rsi_14":58.99,"sma_20":16814.5,"sma_60":16602.0,"sma_120":16288.58},{"date":"2025-10-27","open":16810,"high":17112,"low":16722,"close":17024,"volume":147472,"rsi_14":58.72,"sma_20":16833.0,"sma_60":16613.33,"sma_120":16313.5},{"date":"2025-10-28","open":16956,"high":18184,"low":16956,"close":17959,"volume":640206,"rsi_14":58.1,"sma_20":16911.5,"sma_60":16646.17,"sma_120":16345.83},{"date":"2025-10-29","open":18028,"high":18047,"low":17394,"close":17492,"volume":175149,"rsi_14":56.39,"sma_20":16970.5,"sma_60":16673.0,"sma_120":16373.67},{"date":"2025-10-30","open":17521,"high":17638,"low":17346,"close":17423,"volume":132434,"rsi_14":66.92,"sma_20":17032.5,"sma_60":16698.17,"sma_120":16399.33},{"date":"2025-10-31","open":17423,"high":17677,"low":17238,"close":17277,"volume":109362,"rsi_14":70.79,"sma_20":17100.5,"sma_60":16721.83,"sma_120":16425.17},{"date":"2025-11-03","open":17277,"high":17385,"low":17092,"close":17238,"volume":112000,"rsi_14":69.5,"sma_20":17157.5,"sma_60":16755.0,"sma_120":16449.17},{"date":"2025-11-04","open":17073,"high":17784,"low":17063,"close":17443,"volume":153866,"rsi_14":69.82,"sma_20":17220.0,"sma_60":16784.83,"sma_120":16475.33},{"date":"2025-11-05","open":17638,"high":17687,"low":17092,"close":17472,"volume":171888,"rsi_14":68.32,"sma_20":17232.5,"sma_60":16815.67,"sma_120":16507.67},{"date":"2025-11-06","open":17843,"high":18310,"low":17229,"close":18018,"volume":461302,"rsi_14":73.43,"sma_20":17290.0,"sma_60":16853.33,"sma_120":16541.58},{"date":"2025-11-07","open":18495,"high":19782,"low":18378,"close":19636,"volume":1095640,"rsi_14":80.0,"sma_20":17471.5,"sma_60":16916.0,"sma_120":16591.42},{"date":"2025-11-10","open":19363,"high":20415,"low":19265,"close":20220,"volume":471971,"rsi_14":82.37,"sma_20":17701.5,"sma_60":16975.17,"sma_120":16645.75},{"date":"2025-11-11","open":19879,"high":20659,"low":19879,"close":20415,"volume":318313,"rsi_14":80.58,"sma_20":17938.0,"sma_60":17040.5,"sma_120":16702.83},{"date":"2025-11-12","open":20318,"high":21049,"low":20074,"close":21000,"volume":288000,"rsi_14":87.2,"sma_20":18196.0,"sma_60":17118.67,"sma_120":16766.92},{"date":"2025-11-13","open":20805,"high":21195,"low":20805,"close":21146,"volume":217189,"rsi_14":87.2,"sma_20":18451.0,"sma_60":17200.33,"sma_120":16832.67},{"date":"2025-11-14","open":21000,"high":21633,"low":20707,"close":21390,"volume":349841,"rsi_14":87.58,"sma_20":18721.0,"sma_60":17288.83,"sma_120":16899.67},{"date":"2025-11-17","open":21243,"high":21633,"low":21000,"close":21487,"volume":196687,"rsi_14":85.49,"sma_20":18981.0,"sma_60":17378.83,"sma_120":16969.92},{"date":"2025-11-18","open":21341,"high":21877,"low":20951,"close":21049,"volume":223958,"rsi_14":86.0,"sma_20":19220.0,"sma_60":17460.0,"sma_120":17036.33},{"date":"2025-11-19","open":21243,"high":21536,"low":20659,"close":21487,"volume":248259,"rsi_14":88.26,"sma_20":19443.5,"sma_60":17550.83,"sma_120":17105.92},{"date":"2025-11-20","open":21779,"high":21974,"low":21146,"close":21731,"volume":190521,"rsi_14":91.17,"sma_20":19696.0,"sma_60":17644.83,"sma_120":17172.58},{"date":"2025-11-21","open":21828,"high":22169,"low":21243,"close":21926,"volume":239621,"rsi_14":92.12,"sma_20":19951.0,"sma_60":17746.0,"sma_120":17236.75},{"date":"2025-11-24","open":22120,"high":22267,"low":21341,"close":21341,"volume":210104,"rsi_14":82.79,"sma_20":20172.5,"sma_60":17836.0,"sma_120":17292.42},{"date":"2025-11-25","open":21390,"high":21584,"low":21146,"close":21341,"volume":133480,"rsi_14":82.7,"sma_20":20346.0,"sma_60":17930.0,"sma_120":17348.0},{"date":"2025-11-26","open":21291,"high":21291,"low":20178,"close":21195,"volume":69964,"rsi_14":80.94,"sma_20":20543.5,"sma_60":18020.83,"sma_120":17402.67},{"date":"2025-11-27","open":21049,"high":21195,"low":20464,"close":20805,"volume":125164,"rsi_14":63.64,"sma_20":20717.0,"sma_60":18103.33,"sma_120":17456.0},{"date":"2025-11-28","open":20951,"high":21146,"low":20659,"close":21000,"volume":112405,"rsi_14":60.0,"sma_20":20908.0,"sma_60":18192.33,"sma_120":17507.33},{"date":"2025-12-01","open":21000,"high":21536,"low":20951,"close":21292,"volume":155845,"rsi_14":60.98,"sma_20":21116.0,"sma_60":18282.67,"sma_120":17559.92},{"date":"2025-12-02","open":21390,"high":22072,"low":21195,"close":22023,"volume":286477,"rsi_14":62.35,"sma_20":21351.0,"sma_60":18388.83,"sma_120":17601.17},{"date":"2025-12-03","open":22315,"high":22608,"low":21731,"close":22267,"volume":260528,"rsi_14":63.22,"sma_20":21597.0,"sma_60":18498.17,"sma_120":17644.67},{"date":"2025-12-04","open":22120,"high":22267,"low":21584,"close":21828,"volume":202298,"rsi_14":54.95,"sma_20":21792.5,"sma_60":18596.5,"sma_120":17689.0},{"date":"2025-12-05","open":21633,"high":22023,"low":21536,"close":21828,"volume":156883,"rsi_14":53.93,"sma_20":21905.0,"sma_60":18694.5,"sma_120":17732.58},{"date":"2025-12-08","open":21877,"high":21926,"low":21438,"close":21779,"volume":164940,"rsi_14":59.26,"sma_20":21985.0,"sma_60":18791.17,"sma_120":17783.08},{"date":"2025-12-09","open":21828,"high":22267,"low":21536,"close":22169,"volume":222827,"rsi_14":58.75,"sma_20":22075.0,"sma_60":18897.0,"sma_120":17836.75},{"date":"2025-12-10","open":22072,"high":22072,"low":21487,"close":21682,"volume":169043,"rsi_14":49.41,"sma_20":22110.0,"sma_60":18991.83,"sma_120":17886.58},{"date":"2025-12-11","open":21877,"high":22023,"low":21243,"close":21341,"volume":206513,"rsi_14":43.18,"sma_20":22120.0,"sma_60":19083.83,"sma_120":17932.08},{"date":"2025-12-12","open":21536,"high":21828,"low":21243,"close":21390,"volume":98724,"rsi_14":50.65,"sma_20":22120.0,"sma_60":19172.0,"sma_120":17977.5},{"date":"2025-12-15","open":21438,"high":22169,"low":21000,"close":21731,"volume":143733,"rsi_14":54.76,"sma_20":22132.5,"sma_60":19265.17,"sma_120":18021.75},{"date":"2025-12-16","open":21828,"high":22120,"low":21633,"close":21731,"volume":126235,"rsi_14":54.76,"sma_20":22167.5,"sma_60":19360.67,"sma_120":18066.25},{"date":"2025-12-17","open":21877,"high":21974,"low":21584,"close":21682,"volume":78886,"rsi_14":62.16,"sma_20":22177.5,"sma_60":19456.83,"sma_120":18109.67},{"date":"2025-12-18","open":21779,"high":21779,"low":21243,"close":21292,"volume":63270,"rsi_14":53.85,"sma_20":22155.0,"sma_60":19542.0,"sma_120":18151.67},{"date":"2025-12-19","open":21731,"high":21731,"low":20902,"close":21195,"volume":144337,"rsi_14":48.65,"sma_20":22117.5,"sma_60":19627.67,"sma_120":18194.0},{"date":"2025-12-22","open":21438,"high":21438,"low":21000,"close":21146,"volume":86356,"rsi_14":35.0,"sma_20":22107.5,"sma_60":19704.33,"sma_120":18236.42},{"date":"2025-12-23","open":21341,"high":21390,"low":20756,"close":20951,"volume":107981,"rsi_14":27.12,"sma_20":22087.5,"sma_60":19781.67,"sma_120":18276.83},{"date":"2025-12-24","open":21000,"high":21195,"low":20756,"close":20902,"volume":49179,"rsi_14":31.37,"sma_20":22065.0,"sma_60":19859.67,"sma_120":18313.17},{"date":"2025-12-26","open":20951,"high":20951,"low":20171,"close":20220,"volume":120948,"rsi_14":24.62,"sma_20":22035.0,"sma_60":19928.17,"sma_120":18341.75},{"date":"2025-12-29","open":19782,"high":20171,"low":19460,"close":19636,"volume":138368,"rsi_14":21.05,"sma_20":21965.0,"sma_60":19991.17,"sma_120":18365.0},{"date":"2025-12-30","open":19489,"high":19684,"low":19333,"close":19587,"volume":94545,"rsi_14":11.59,"sma_20":21877.5,"sma_60":20050.33,"sma_120":18390.92},{"date":"2026-01-02","open":19587,"high":19587,"low":19226,"close":19255,"volume":101042,"rsi_14":12.16,"sma_20":21735.5,"sma_60":20102.17,"sma_120":18412.0},{"date":"2026-01-05","open":19285,"high":19538,"low":19031,"close":19421,"volume":136271,"rsi_14":18.33,"sma_20":21589.5,"sma_60":20139.67,"sma_120":18435.08},{"date":"2026-01-06","open":19450,"high":19587,"low":19197,"close":19450,"volume":146888,"rsi_14":17.8,"sma_20":21467.5,"sma_60":20183.33,"sma_120":18456.58},{"date":"2026-01-07","open":19226,"high":19782,"low":19226,"close":19733,"volume":165261,"rsi_14":16.17,"sma_20":21360.0,"sma_60":20245.5,"sma_120":18480.08},{"date":"2026-01-08","open":19489,"high":20220,"low":19489,"close":19636,"volume":151638,"rsi_14":15.65,"sma_20":21250.0,"sma_60":20312.17,"sma_120":18502.67},{"date":"2026-01-09","open":19636,"high":19636,"low":19236,"close":19353,"volume":106799,"rsi_14":14.54,"sma_20":21105.5,"sma_60":20372.83,"sma_120":18516.0},{"date":"2026-01-12","open":19343,"high":20025,"low":19294,"close":19977,"volume":163522,"rsi_14":31.3,"sma_20":21018.0,"sma_60":20441.33,"sma_120":18537.58},{"date":"2026-01-13","open":20074,"high":20220,"low":19538,"close":19879,"volume":82461,"rsi_14":31.3,"sma_20":20943.0,"sma_60":20504.67,"sma_120":18562.67},{"date":"2026-01-14","open":20074,"high":20269,"low":19587,"close":20171,"volume":137782,"rsi_14":37.05,"sma_20":20880.5,"sma_60":20573.83,"sma_120":18589.58},{"date":"2026-01-15","open":19977,"high":20610,"low":19977,"close":20366,"volume":167244,"rsi_14":42.23,"sma_20":20810.5,"sma_60":20641.33,"sma_120":18617.5},{"date":"2026-01-16","open":20561,"high":20902,"low":20366,"close":20561,"volume":139977,"rsi_14":60.22,"sma_20":20704.5,"sma_60":18099.17,"sma_120":17453.92},{"date":"2026-01-19","open":20464,"high":20707,"low":20123,"close":20366,"volume":116294,"rsi_14":52.14,"sma_20":20683.0,"sma_60":20768.0,"sma_120":18676.58},{"date":"2026-01-20","open":20171,"high":20805,"low":20171,"close":20561,"volume":166005,"rsi_14":65.27,"sma_20":20645.5,"sma_60":20832.17,"sma_120":18711.83},{"date":"2026-01-21","open":20707,"high":21000,"low":20074,"close":20415,"volume":127294,"rsi_14":63.24,"sma_20":20605.5,"sma_60":20891.33,"sma_120":18746.67},{"date":"2026-01-22","open":20171,"high":20951,"low":20074,"close":20610,"volume":122653,"rsi_14":72.64,"sma_20":20578.0,"sma_60":20952.67,"sma_120":18783.0},{"date":"2026-01-23","open":20610,"high":20902,"low":20318,"close":20561,"volume":105545,"rsi_14":69.83,"sma_20":20558.0,"sma_60":20997.17,"sma_120":18821.67},{"date":"2026-01-26","open":20561,"high":20659,"low":19977,"close":20074,"volume":111684,"rsi_14":59.36,"sma_20":20515.5,"sma_60":21041.33,"sma_120":18857.17},{"date":"2026-01-27","open":19879,"high":20561,"low":19879,"close":20464,"volume":100369,"rsi_14":60.62,"sma_20":20528.0,"sma_60":21093.33,"sma_120":18895.75},{"date":"2026-01-28","open":20415,"high":20513,"low":19977,"close":20318,"volume":115076,"rsi_14":59.78,"sma_20":20563.0,"sma_60":21145.33,"sma_120":18933.58},{"date":"2026-01-29","open":20074,"high":20707,"low":19928,"close":20561,"volume":145115,"rsi_14":67.51,"sma_20":20613.0,"sma_60":21202.17,"sma_120":18978.58},{"date":"2026-01-30","open":20366,"high":21828,"low":20318,"close":21584,"volume":340265,"rsi_14":70.89,"sma_20":20732.5,"sma_60":21273.0,"sma_120":19028.92},{"date":"2026-02-02","open":21682,"high":22169,"low":21341,"close":21633,"volume":211028,"rsi_14":73.08,"sma_20":20846.0,"sma_60":21344.17,"sma_120":19079.92},{"date":"2026-02-03","open":22072,"high":22705,"low":21584,"close":22705,"volume":352573,"rsi_14":77.66,"sma_20":21013.0,"sma_60":21424.33,"sma_120":19138.83},{"date":"2026-02-04","open":22803,"high":23485,"low":22559,"close":22949,"volume":202844,"rsi_14":71.54,"sma_20":20995.5,"sma_60":18221.5,"sma_120":17521.92},{"date":"2026-02-05","open":21731,"high":21731,"low":19928,"close":20415,"volume":789965,"rsi_14":50.0,"sma_20":21158.5,"sma_60":18296.83,"sma_120":17567.0},{"date":"2026-02-06","open":20220,"high":20659,"low":19684,"close":20269,"volume":282892,"rsi_14":45.56,"sma_20":21303.5,"sma_60":18373.0,"sma_120":17593.25},{"date":"2026-02-09","open":20561,"high":21195,"low":20171,"close":20464,"volume":382777,"rsi_14":45.88,"sma_20":21457.0,"sma_60":18451.5,"sma_120":17621.33},{"date":"2026-02-10","open":20464,"high":21926,"low":20415,"close":21779,"volume":518869,"rsi_14":52.08,"sma_20":21650.0,"sma_60":18549.0,"sma_120":17665.25},{"date":"2026-02-11","open":22315,"high":23485,"low":21828,"close":22267,"volume":513989,"rsi_14":54.0,"sma_20":21785.0,"sma_60":18654.5,"sma_120":17712.58},{"date":"2026-02-12","open":22364,"high":22510,"low":21633,"close":21828,"volume":204033,"rsi_14":54.0,"sma_20":21867.5,"sma_60":18752.0,"sma_120":17763.5},{"date":"2026-02-13","open":21828,"high":22023,"low":21341,"close":21633,"volume":154102,"rsi_14":50.77,"sma_20":21930.0,"sma_60":18848.67,"sma_120":17812.58},{"date":"2026-02-19","open":21731,"high":21828,"low":21146,"close":21682,"volume":194660,"rsi_14":49.74,"sma_20":21965.0,"sma_60":18943.5,"sma_120":17862.42},{"date":"2026-02-20","open":21536,"high":22072,"low":21487,"close":21926,"volume":199123,"rsi_14":50.0,"sma_20":22005.0,"sma_60":19045.5,"sma_120":17912.92},{"date":"2026-02-23","open":21926,"high":22510,"low":21877,"close":22413,"volume":186650,"rsi_14":55.79,"sma_20":22057.5,"sma_60":19151.17,"sma_120":17967.08},{"date":"2026-02-24","open":22267,"high":22413,"low":21926,"close":22023,"volume":155165,"rsi_14":53.54,"sma_20":22085.0,"sma_60":19249.33,"sma_120":18013.83},{"date":"2026-02-25","open":22072,"high":23095,"low":21974,"close":22900,"volume":341616,"rsi_14":57.3,"sma_20":22057.5,"sma_60":21567.67,"sma_120":19748.83},{"date":"2026-02-26","open":23050,"high":23100,"low":22000,"close":22450,"volume":372623,"rsi_14":56.11,"sma_20":22200.0,"sma_60":19464.33,"sma_120":18113.42},{"date":"2026-02-27","open":22600,"high":22700,"low":21800,"close":22000,"volume":281549,"rsi_14":41.44,"sma_20":22200.0,"sma_60":21587.67,"sma_120":19845.5},{"date":"2026-03-03","open":21700,"high":22000,"low":21000,"close":21050,"volume":255674,"rsi_14":50.68,"sma_20":22210.0,"sma_60":21579.33,"sma_120":19885.83},{"date":"2026-03-04","open":20450,"high":20700,"low":18530,"close":18660,"volume":465595,"rsi_14":38.9,"sma_20":22088.0,"sma_60":21526.17,"sma_120":19904.42},{"date":"2026-03-05","open":19460,"high":19790,"low":18790,"close":18960,"volume":403248,"rsi_14":39.53,"sma_20":21928.5,"sma_60":21465.5,"sma_120":19927.17},{"date":"2026-03-06","open":18780,"high":18900,"low":18490,"close":18770,"volume":214179,"rsi_14":29.14,"sma_20":21757.0,"sma_60":21397.5,"sma_120":19947.83},{"date":"2026-03-09","open":18160,"high":18620,"low":17800,"close":18460,"volume":137209,"rsi_14":23.84,"sma_20":21515.0,"sma_60":21331.83,"sma_120":19964.17},{"date":"2026-03-10","open":18890,"high":19500,"low":18700,"close":19280,"volume":213191,"rsi_14":32.19,"sma_20":21301.5,"sma_60":21279.83,"sma_120":19987.17},{"date":"2026-03-11","open":19460,"high":19840,"low":19310,"close":19340,"volume":131481,"rsi_14":33.41,"sma_20":21221.0,"sma_60":21229.67,"sma_120":20010.42},{"date":"2026-03-12","open":19400,"high":19590,"low":18960,"close":19070,"volume":128350,"rsi_14":32.01,"sma_20":21134.5,"sma_60":21168.33,"sma_120":20032.67},{"date":"2026-03-13","open":18840,"high":19150,"low":18630,"close":18960,"volume":86458,"rsi_14":29.66,"sma_20":21032.5,"sma_60":21113.5,"sma_120":20052.67},{"date":"2026-03-16","open":18800,"high":19400,"low":18670,"close":19020,"volume":93265,"rsi_14":25.91,"sma_20":20866.0,"sma_60":19935.33,"sma_120":18332.58},{"date":"2026-03-17","open":19090,"high":19670,"low":19090,"close":19560,"volume":62892,"rsi_14":31.9,"sma_20":20701.5,"sma_60":19986.0,"sma_120":18350.33},{"date":"2026-03-18","open":19750,"high":20350,"low":19700,"close":19850,"volume":145706,"rsi_14":26.57,"sma_20":20574.0,"sma_60":20047.67,"sma_120":18370.42},{"date":"2026-03-19","open":19650,"high":20050,"low":19470,"close":19950,"volume":101883,"rsi_14":31.73,"sma_20":20461.5,"sma_60":20109.83,"sma_120":18384.5},{"date":"2026-03-20","open":20050,"high":20600,"low":20000,"close":20450,"volume":153995,"rsi_14":38.75,"sma_20":20371.5,"sma_60":20177.5,"sma_120":18405.67},{"date":"2026-03-23","open":20000,"high":20700,"low":19800,"close":20150,"volume":186825,"rsi_14":42.79,"sma_20":20254.0,"sma_60":20236.67,"sma_120":18428.67},{"date":"2026-03-24","open":20800,"high":20800,"low":19990,"close":20450,"volume":86084,"rsi_14":71.57,"sma_20":20126.5,"sma_60":20301.67,"sma_120":18453.5},{"date":"2026-03-25","open":21100,"high":21100,"low":20350,"close":20600,"volume":93093,"rsi_14":70.5,"sma_20":20026.5,"sma_60":20364.17,"sma_120":18478.92},{"date":"2026-03-26","open":20900,"high":21500,"low":20600,"close":20950,"volume":160061,"rsi_14":76.2,"sma_20":19899.0,"sma_60":20433.0,"sma_120":18507.33},{"date":"2026-03-27","open":20700,"high":21400,"low":20050,"close":21250,"volume":129668,"rsi_14":83.61,"sma_20":19839.0,"sma_60":20494.17,"sma_120":18539.67},{"date":"2026-03-30","open":21000,"high":22400,"low":20850,"close":22100,"volume":284158,"rsi_14":83.73,"sma_20":19844.0,"sma_60":20575.0,"sma_120":18583.25},{"date":"2026-03-31","open":21650,"high":22500,"low":21500,"close":21900,"volume":217541,"rsi_14":79.63,"sma_20":19886.5,"sma_60":20650.0,"sma_120":18626.0},{"date":"2026-04-01","open":21852,"high":22250,"low":21354,"close":22200,"volume":141594,"rsi_14":86.29,"sma_20":20068.5,"sma_60":20730.5,"sma_120":18671.92},{"date":"2026-04-02","open":22000,"high":22700,"low":21350,"close":21600,"volume":150137,"rsi_14":76.19,"sma_20":20200.5,"sma_60":20783.33,"sma_120":18714.75},{"date":"2026-04-03","open":21550,"high":21900,"low":21300,"close":21450,"volume":84450,"rsi_14":73.68,"sma_20":20334.5,"sma_60":20841.67,"sma_120":18757.33},{"date":"2026-04-06","open":21450,"high":22300,"low":21400,"close":21950,"volume":108333,"rsi_14":73.48,"sma_20":20509.0,"sma_60":20909.5,"sma_120":18803.83},{"date":"2026-04-07","open":21700,"high":22500,"low":21650,"close":22250,"volume":113402,"rsi_14":73.53,"sma_20":20657.5,"sma_60":20984.83,"sma_120":18853.33},{"date":"2026-04-08","open":22750,"high":23200,"low":21250,"close":21550,"volume":209271,"rsi_14":64.04,"sma_20":20768.0,"sma_60":21049.17,"sma_120":18902.08},{"date":"2026-04-09","open":21450,"high":22500,"low":21450,"close":22450,"volume":172134,"rsi_14":66.39,"sma_20":20937.0,"sma_60":21125.0,"sma_120":18954.92},{"date":"2026-04-10","open":22250,"high":22700,"low":22050,"close":22150,"volume":128590,"rsi_14":66.39,"sma_20":21096.5,"sma_60":21195.33,"sma_120":19005.5},{"date":"2026-04-13","open":22150,"high":22250,"low":21750,"close":22050,"volume":56140,"rsi_14":63.56,"sma_20":21248.0,"sma_60":21254.67,"sma_120":19054.0},{"date":"2026-04-14","open":21850,"high":22750,"low":21750,"close":22750,"volume":143003,"rsi_14":66.67,"sma_20":21407.5,"sma_60":21298.0,"sma_120":19107.0},{"date":"2026-04-15","open":22750,"high":22900,"low":22550,"close":22900,"volume":122951,"rsi_14":65.6,"sma_20":21560.0,"sma_60":21333.83,"sma_120":19154.5},{"date":"2026-04-16","open":22950,"high":23750,"low":22750,"close":23700,"volume":201170,"rsi_14":68.15,"sma_20":21747.5,"sma_60":21379.67,"sma_120":19210.08},{"date":"2026-04-17","open":23650,"high":23700,"low":23050,"close":23400,"volume":110051,"rsi_14":60.48,"sma_20":21895.0,"sma_60":21410.5,"sma_120":19264.58},{"date":"2026-04-20","open":23600,"high":23900,"low":23500,"close":23600,"volume":170306,"rsi_14":63.71,"sma_20":22067.5,"sma_60":21442.17,"sma_120":19321.25},{"date":"2026-04-21","open":23350,"high":23500,"low":22800,"close":23350,"volume":103172,"rsi_14":58.68,"sma_20":22212.5,"sma_60":21465.5,"sma_120":19377.17},{"date":"2026-04-22","open":23100,"high":23400,"low":22700,"close":23150,"volume":99326,"rsi_14":63.96,"sma_20":22340.0,"sma_60":21483.83,"sma_120":19431.33},{"date":"2026-04-23","open":23650,"high":24000,"low":23250,"close":23600,"volume":113385,"rsi_14":68.38,"sma_20":22472.5,"sma_60":21517.17,"sma_120":19488.58},{"date":"2026-04-24","open":23450,"high":23600,"low":22850,"close":23300,"volume":74250,"rsi_14":61.95,"sma_20":22575.0,"sma_60":21538.0,"sma_120":19544.42},{"date":"2026-04-27","open":23400,"high":24200,"low":23350,"close":24000,"volume":161343,"rsi_14":64.46,"sma_20":22670.0,"sma_60":21566.33,"sma_120":19605.58},{"date":"2026-04-28","open":23650,"high":23650,"low":22900,"close":23250,"volume":138056,"rsi_14":63.93,"sma_20":22737.5,"sma_60":21578.83,"sma_120":19662.42},{"date":"2026-04-29","open":23300,"high":23700,"low":23050,"close":23550,"volume":142354,"rsi_14":60.0,"sma_20":22800.0,"sma_60":21606.33,"sma_120":19721.17},{"date":"2026-04-30","open":23300,"high":23600,"low":23050,"close":23500,"volume":116427,"rsi_14":58.43,"sma_20":23027.5,"sma_60":21577.5,"sma_120":21514.25},{"date":"2026-05-04","open":23700,"high":23850,"low":22650,"close":23050,"volume":133287,"rsi_14":58.93,"sma_20":22975.0,"sma_60":21688.83,"sma_120":19991.58},{"date":"2026-05-06","open":22600,"high":23000,"low":22250,"close":22450,"volume":178956,"rsi_14":47.27,"sma_20":23000.0,"sma_60":21674.67,"sma_120":20043.42},{"date":"2026-05-07","open":22350,"high":24450,"low":21650,"close":23550,"volume":385043,"rsi_14":55.04,"sma_20":23065.0,"sma_60":21674.67,"sma_120":20103.92},{"date":"2026-05-08","open":24100,"high":26500,"low":23750,"close":25800,"volume":912617,"rsi_14":63.29,"sma_20":23277.5,"sma_60":21755.5,"sma_120":20181.42},{"date":"2026-05-11","open":25450,"high":26750,"low":25200,"close":25900,"volume":342471,"rsi_14":66.23,"sma_20":23450.0,"sma_60":21840.5,"sma_120":20259.58},{"date":"2026-05-12","open":25900,"high":26050,"low":24700,"close":25650,"volume":256798,"rsi_14":63.23,"sma_20":23625.0,"sma_60":21918.0,"sma_120":20335.42},{"date":"2026-05-13","open":25900,"high":27000,"low":25650,"close":26400,"volume":483996,"rsi_14":68.48,"sma_20":23842.5,"sma_60":21985.5,"sma_120":20418.75},{"date":"2026-05-14","open":27050,"high":28800,"low":27000,"close":28800,"volume":548746,"rsi_14":77.03,"sma_20":24145.0,"sma_60":22084.67,"sma_120":20520.75},{"date":"2026-05-15","open":28300,"high":29950,"low":28100,"close":29450,"volume":777982,"rsi_14":77.46,"sma_20":24472.5,"sma_60":22202.17,"sma_120":20629.67},{"date":"2026-05-18","open":29150,"high":29250,"low":27100,"close":28400,"volume":409647,"rsi_14":72.37,"sma_20":24707.5,"sma_60":22305.5,"sma_120":20727.5},{"date":"2026-05-19","open":28800,"high":28850,"low":26550,"close":27350,"volume":285773,"rsi_14":64.26,"sma_20":24905.0,"sma_60":22390.5,"sma_120":20816.17},{"date":"2026-05-20","open":27450,"high":27650,"low":25750,"close":26250,"volume":331729,"rsi_14":62.4,"sma_20":25037.5,"sma_60":22453.0,"sma_120":20896.83},{"date":"2026-05-21","open":26350,"high":27400,"low":25700,"close":27400,"volume":225429,"rsi_14":64.86,"sma_20":25240.0,"sma_60":22526.33,"sma_120":20987.83},{"date":"2026-05-22","open":27650,"high":27700,"low":26800,"close":27350,"volume":135439,"rsi_14":64.86,"sma_20":25450.0,"sma_60":22605.5,"sma_120":21076.25},{"date":"2026-05-26","open":27850,"high":28200,"low":26450,"close":27150,"volume":239451,"rsi_14":66.14,"sma_20":25627.5,"sma_60":22666.33,"sma_120":21164.08},{"date":"2026-05-27","open":27250,"high":27550,"low":26200,"close":27000,"volume":194727,"rsi_14":68.57,"sma_20":25812.5,"sma_60":22742.17,"sma_120":21246.58},{"date":"2026-05-28","open":26900,"high":26900,"low":24600,"close":25350,"volume":188950,"rsi_14":57.03,"sma_20":25880.0,"sma_60":22798.0,"sma_120":21317.33},{"date":"2026-05-29","open":25650,"high":25850,"low":24350,"close":25550,"volume":188279,"rsi_14":48.84,"sma_20":25995.0,"sma_60":22873.0,"sma_120":21390.5},{"date":"2026-06-01","open":25100,"high":25300,"low":24300,"close":24750,"volume":201432,"rsi_14":44.98,"sma_20":26055.0,"sma_60":22974.5,"sma_120":21458.08},{"date":"2026-06-02","open":24850,"high":25250,"low":24000,"close":25250,"volume":149558,"rsi_14":48.29,"sma_20":26142.5,"sma_60":23079.33,"sma_120":21532.08},{"date":"2026-06-04","open":25450,"high":25900,"low":23200,"close":23400,"volume":331993,"rsi_14":38.28,"sma_20":26160.0,"sma_60":23156.5,"sma_120":21589.17},{"date":"2026-06-05","open":23600,"high":24700,"low":23000,"close":24000,"volume":197440,"rsi_14":28.18,"sma_20":26237.5,"sma_60":23248.83,"sma_120":21650.42},{"date":"2026-06-08","open":23100,"high":23100,"low":22400,"close":22850,"volume":117182,"rsi_14":21.3,"sma_20":26202.5,"sma_60":23308.33,"sma_120":21693.5},{"date":"2026-06-09","open":22850,"high":23950,"low":22800,"close":23400,"volume":141656,"rsi_14":27.27,"sma_20":26082.5,"sma_60":23376.0,"sma_120":21744.0},{"date":"2026-06-10","open":23250,"high":23850,"low":22650,"close":23300,"volume":128069,"rsi_14":29.85,"sma_20":25952.5,"sma_60":23446.5,"sma_120":21800.5},{"date":"2026-06-11","open":23000,"high":23850,"low":22800,"close":23750,"volume":197590,"rsi_14":36.7,"sma_20":25857.5,"sma_60":23526.33,"sma_120":21863.83},{"date":"2026-06-12","open":24500,"high":24850,"low":23050,"close":24550,"volume":260418,"rsi_14":34.25,"sma_20":25765.0,"sma_60":23618.5,"sma_120":21933.25},{"date":"2026-06-15","open":25050,"high":25550,"low":24350,"close":24850,"volume":234998,"rsi_14":36.56,"sma_20":25567.5,"sma_60":23706.67,"sma_120":22003.75},{"date":"2026-06-16","open":25100,"high":26150,"low":24900,"close":25600,"volume":224813,"rsi_14":42.13,"sma_20":25375.0,"sma_60":23802.5,"sma_120":22078.75},{"date":"2026-06-17","open":25650,"high":25750,"low":23900,"close":23900,"volume":138454,"rsi_14":49.14,"sma_20":24705.0,"sma_60":24364.17,"sma_120":22558.58},{"date":"2026-06-18","open":23850,"high":24100,"low":23050,"close":23050,"volume":194743,"rsi_14":39.15,"sma_20":24935.0,"sma_60":23911.67,"sma_120":22191.67},{"date":"2026-06-19","open":23350,"high":23550,"low":22600,"close":23250,"volume":233473,"rsi_14":39.15,"sma_20":24785.0,"sma_60":23963.33,"sma_120":22245.25},{"date":"2026-06-22","open":23200,"high":23300,"low":22000,"close":22100,"volume":180042,"rsi_14":37.9,"sma_20":24520.0,"sma_60":23990.83,"sma_120":22282.92},{"date":"2026-06-23","open":21950,"high":23800,"low":21900,"close":22900,"volume":287559,"rsi_14":39.56,"sma_20":24297.5,"sma_60":24029.17,"sma_120":22330.0},{"date":"2026-06-24","open":23300,"high":23550,"low":22200,"close":22900,"volume":193284,"rsi_14":47.34,"sma_20":24085.0,"sma_60":24061.67,"sma_120":22375.83},{"date":"2026-06-25","open":22950,"high":23650,"low":22300,"close":22300,"volume":157903,"rsi_14":40.96,"sma_20":23850.0,"sma_60":24079.17,"sma_120":22416.08},{"date":"2026-06-26","open":22300,"high":22400,"low":21050,"close":21450,"volume":182131,"rsi_14":42.31,"sma_20":23655.0,"sma_60":24068.33,"sma_120":22441.25},{"date":"2026-06-29","open":21900,"high":23300,"low":21650,"close":23250,"volume":237107,"rsi_14":49.28,"sma_20":23540.0,"sma_60":24090.83,"sma_120":22485.42},{"date":"2026-06-30","open":23300,"high":24350,"low":23150,"close":23500,"volume":126556,"rsi_14":50.95,"sma_20":23477.5,"sma_60":24110.83,"sma_120":22532.25},{"date":"2026-07-01","open":24050,"high":24100,"low":23300,"close":23600,"volume":98188,"rsi_14":49.26,"sma_20":23395.0,"sma_60":24144.17,"sma_120":22581.17},{"date":"2026-07-02","open":24050,"high":25700,"low":22950,"close":25050,"volume":295509,"rsi_14":52.31,"sma_20":23477.5,"sma_60":24204.17,"sma_120":22642.5},{"date":"2026-07-03","open":25200,"high":25450,"low":23850,"close":25000,"volume":112897,"rsi_14":50.71,"sma_20":23527.5,"sma_60":24255.0,"sma_120":22701.67},{"date":"2026-07-06","open":25150,"high":25650,"low":24550,"close":24950,"volume":173934,"rsi_14":46.7,"sma_20":23632.5,"sma_60":24300.0,"sma_120":22760.17},{"date":"2026-07-07","open":25150,"high":26250,"low":24950,"close":25800,"volume":225267,"rsi_14":60.56,"sma_20":23752.5,"sma_60":24370.83,"sma_120":22821.08},{"date":"2026-07-08","open":25900,"high":26050,"low":24650,"close":25050,"volume":186392,"rsi_14":61.24,"sma_20":23840.0,"sma_60":24414.17,"sma_120":22861.92},{"date":"2026-07-09","open":25750,"high":25900,"low":24400,"close":25000,"volume":183856,"rsi_14":60.0,"sma_20":23902.5,"sma_60":24461.67,"sma_120":22897.33},{"date":"2026-07-10","open":25950,"high":26500,"low":25250,"close":25950,"volume":211875,"rsi_14":72.51,"sma_20":23972.5,"sma_60":24526.67,"sma_120":22939.0},{"date":"2026-07-13","open":26000,"high":27500,"low":26000,"close":26600,"volume":234154,"rsi_14":72.02,"sma_20":24060.0,"sma_60":24590.83,"sma_120":22981.08},{"date":"2026-07-14","open":26650,"high":27050,"low":25500,"close":25500,"volume":151658,"rsi_14":63.68,"sma_20":24055.0,"sma_60":24634.17,"sma_120":23012.75},{"date":"2026-07-15","open":26100,"high":26950,"low":25150,"close":25700,"volume":146245,"rsi_14":68.68,"sma_20":24145.0,"sma_60":24667.5,"sma_120":23044.0},{"date":"2026-07-16","open":25650,"high":26800,"low":25550,"close":26400,"volume":213212,"rsi_14":77.65,"sma_20":24312.5,"sma_60":24717.5,"sma_120":23080.25},{"date":"2026-07-20","open":26500,"high":27200,"low":25450,"close":25850,"volume":185170,"rsi_14":66.88,"sma_20":24442.5,"sma_60":24755.0,"sma_120":23115.67},{"date":"2026-07-21","open":25800,"high":26150,"low":24800,"close":25750,"volume":168501,"rsi_14":64.9,"sma_20":24625.0,"sma_60":24795.0,"sma_120":23146.5},{"date":"2026-07-22","open":26000,"high":26300,"low":24300,"close":24450,"volume":255986,"rsi_14":54.86,"sma_20":24702.5,"sma_60":24816.67,"sma_120":23164.42},{"date":"2026-07-23","open":24450,"high":25950,"low":23800,"close":25450,"volume":115121,"rsi_14":52.41,"sma_20":24830.0,"sma_60":24847.5,"sma_120":23189.0},{"date":"2026-07-24","open":25050,"high":26450,"low":25050,"close":25750,"volume":126589,"rsi_14":54.39,"sma_20":25002.5,"sma_60":24888.33,"sma_120":23221.08},{"date":"2026-07-27","open":25750,"high":26600,"low":25000,"close":25500,"volume":109175,"rsi_14":53.14,"sma_20":25205.0,"sma_60":24913.33,"sma_120":23251.08},{"date":"2026-07-28","open":25550,"high":25550,"low":24150,"close":24500,"volume":164109,"rsi_14":42.7,"sma_20":25267.5,"sma_60":24934.17,"sma_120":23272.75},{"date":"2026-07-29","open":24800,"high":25800,"low":23750,"close":24550,"volume":275831,"rsi_14":46.95,"sma_20":25320.0,"sma_60":24950.83,"sma_120":23301.5},{"date":"2026-07-30","open":24900,"high":26200,"low":24200,"close":24600,"volume":223422,"rsi_14":47.56,"sma_20":25370.0,"sma_60":24969.17,"sma_120":23321.92},{"date":"2026-07-31","open":24800,"high":25600,"low":24150,"close":24750,"volume":294766,"rsi_14":41.89,"sma_20":25355.0,"sma_60":24997.5,"sma_120":23343.17},{"date":"2026-08-03","open":24550,"high":25500,"low":24100,"close":24400,"volume":204434,"rsi_14":34.51,"sma_20":25325.0,"sma_60":25030.0,"sma_120":23352.33},{"date":"2026-08-04","open":24050,"high":25200,"low":23950,"close":25050,"volume":126637,"rsi_14":46.62,"sma_20":25330.0,"sma_60":25055.0,"sma_120":23364.83},{"date":"2026-08-05","open":24900,"high":25650,"low":24650,"close":24800,"volume":238369,"rsi_14":43.28,"sma_20":25280.0,"sma_60":25038.33,"sma_120":23396.92},{"date":"2026-08-06","open":24900,"high":26750,"low":24850,"close":26450,"volume":314521,"rsi_14":50.33,"sma_20":25350.0,"sma_60":25047.5,"sma_120":23444.0},{"date":"2026-08-07","open":26750,"high":28950,"low":26250,"close":28350,"volume":596701,"rsi_14":63.89,"sma_20":25517.5,"sma_60":25092.5,"sma_120":23505.25},{"date":"2026-08-10","open":28000,"high":29650,"low":26750,"close":28400,"volume":407540,"rsi_14":64.8,"sma_20":25640.0,"sma_60":25125.83,"sma_120":23555.67},{"date":"2026-08-11","open":28400,"high":28500,"low":27200,"close":27550,"volume":170291,"rsi_14":68.24,"sma_20":25687.5,"sma_60":25105.0,"sma_120":23594.83},{"date":"2026-08-12","open":27350,"high":27650,"low":26750,"close":27000,"volume":238272,"rsi_14":59.63,"sma_20":25762.5,"sma_60":25064.17,"sma_120":23633.17},{"date":"2026-08-13","open":26800,"high":27300,"low":26300,"close":26750,"volume":226950,"rsi_14":56.25,"sma_20":25815.0,"sma_60":25036.67,"sma_120":23671.08},{"date":"2026-08-14","open":26450,"high":27900,"low":26450,"close":27700,"volume":163137,"rsi_14":62.64,"sma_20":25880.0,"sma_60":25042.5,"sma_120":23716.5},{"date":"2026-08-18","open":27550,"high":28150,"low":26650,"close":27250,"volume":122014,"rsi_14":66.87,"sma_20":25950.0,"sma_60":25059.17,"sma_120":23756.08},{"date":"2026-08-19","open":26750,"high":27150,"low":26300,"close":26900,"volume":138189,"rsi_14":63.91,"sma_20":26007.5,"sma_60":25050.83,"sma_120":23788.58},{"date":"2026-08-20","open":26650,"high":27150,"low":26300,"close":26700,"volume":110315,"rsi_14":62.21,"sma_20":26120.0,"sma_60":25040.0,"sma_120":23822.75},{"date":"2026-08-21","open":26400,"high":26650,"low":25650,"close":25800,"volume":217734,"rsi_14":55.61,"sma_20":26137.5,"sma_60":25017.5,"sma_120":23841.92},{"date":"2026-08-24","open":26000,"high":27100,"low":25550,"close":27000,"volume":101406,"rsi_14":62.75,"sma_20":26200.0,"sma_60":25017.5,"sma_120":23879.83},{"date":"2026-08-25","open":27150,"high":27200,"low":26250,"close":26600,"volume":86723,"rsi_14":57.79,"sma_20":26255.0,"sma_60":25038.33,"sma_120":23918.17},{"date":"2026-08-26","open":26550,"high":27600,"low":26250,"close":27250,"volume":94618,"rsi_14":61.84,"sma_20":26392.5,"sma_60":25066.67,"sma_120":23969.83},{"date":"2026-08-27","open":27350,"high":27800,"low":25500,"close":25750,"volume":194540,"rsi_14":46.57,"sma_20":26452.5,"sma_60":25083.33,"sma_120":24028.92},{"date":"2026-08-28","open":25550,"high":26700,"low":25250,"close":26650,"volume":176212,"rsi_14":40.76,"sma_20":26555.0,"sma_60":25106.67,"sma_120":24093.0},{"date":"2026-08-31","open":26700,"high":27550,"low":26250,"close":26350,"volume":190569,"rsi_14":39.15,"sma_20":26635.0,"sma_60":25155.83,"sma_120":24156.17},{"date":"2026-09-01","open":26150,"high":26400,"low":25750,"close":26350,"volume":95899,"rsi_14":43.02,"sma_20":26732.5,"sma_60":25195.0,"sma_120":24221.92},{"date":"2026-09-02","open":26100,"high":26200,"low":25700,"close":25950,"volume":107046,"rsi_14":43.79,"sma_20":26777.5,"sma_60":25246.67,"sma_120":24277.5},{"date":"2026-09-03","open":25900,"high":26250,"low":25000,"close":25650,"volume":160869,"rsi_14":43.53,"sma_20":26820.0,"sma_60":25284.17,"sma_120":24330.08},{"date":"2026-09-04","open":25700,"high":25700,"low":24350,"close":25400,"volume":246492,"rsi_14":35.26,"sma_20":26767.5,"sma_60":25319.17,"sma_120":24382.83},{"date":"2026-09-07","open":25550,"high":25600,"low":24550,"close":25100,"volume":219995,"rsi_14":35.95,"sma_20":26605.0,"sma_60":25341.67,"sma_120":24434.0},{"date":"2026-09-08","open":25300,"high":25450,"low":24850,"close":25150,"volume":135777,"rsi_14":38.1,"sma_20":26442.5,"sma_60":25351.67,"sma_120":24485.08},{"date":"2026-09-09","open":24950,"high":25400,"low":24750,"close":25050,"volume":159984,"rsi_14":38.62,"sma_20":26317.5,"sma_60":25355.0,"sma_120":24530.83},{"date":"2026-09-10","open":24900,"high":25250,"low":24650,"close":25100,"volume":124437,"rsi_14":44.53,"sma_20":26222.5,"sma_60":25346.67,"sma_120":24574.58},{"date":"2026-09-11","open":24650,"high":25200,"low":24450,"close":25050,"volume":131605,"rsi_14":31.43,"sma_20":26137.5,"sma_60":25365.83,"sma_120":24617.08},{"date":"2026-09-14","open":24800,"high":26250,"low":24750,"close":25800,"volume":203101,"rsi_14":42.86,"sma_20":26042.5,"sma_60":25411.67,"sma_120":24661.67},{"date":"2026-09-15","open":25450,"high":25500,"low":23900,"close":24500,"volume":336999,"rsi_14":28.0,"sma_20":25905.0,"sma_60":25432.5,"sma_120":24697.92},{"date":"2026-09-16","open":24500,"high":24700,"low":23600,"close":24050,"volume":141152,"rsi_14":33.65,"sma_20":25762.5,"sma_60":25465.0,"sma_120":24727.92},{"date":"2026-09-17","open":24050,"high":24250,"low":23650,"close":24050,"volume":171899,"rsi_14":19.77,"sma_20":25630.0,"sma_60":25484.17,"sma_120":24756.67},{"date":"2026-09-18","open":24150,"high":24150,"low":23050,"close":23400,"volume":770499,"rsi_14":18.28,"sma_20":25510.0,"sma_60":25492.5,"sma_120":24777.08},{"date":"2026-09-21","open":23400,"high":23650,"low":23050,"close":23300,"volume":136853,"rsi_14":17.89,"sma_20":25325.0,"sma_60":25509.17,"sma_120":24794.17},{"date":"2026-09-22","open":23250,"high":23550,"low":22900,"close":23200,"volume":134792,"rsi_14":19.1,"sma_20":25155.0,"sma_60":25538.33,"sma_120":24803.33},{"date":"2026-09-23","open":23250,"high":23250,"low":22700,"close":22800,"volume":132360,"rsi_14":18.68,"sma_20":24932.5,"sma_60":25530.83,"sma_120":24810.83},{"date":"2026-09-28","open":22850,"high":23150,"low":22650,"close":23050,"volume":128198,"rsi_14":24.18,"sma_20":24797.5,"sma_60":25523.33,"sma_120":24817.08},{"date":"2026-09-29","open":23050,"high":23050,"low":22350,"close":22850,"volume":129697,"rsi_14":24.72,"sma_20":24607.5,"sma_60":25510.83,"sma_120":24827.5},{"date":"2026-09-30","open":23050,"high":23100,"low":22300,"close":22500,"volume":124123,"rsi_14":22.11,"sma_20":24415.0,"sma_60":25468.33,"sma_120":24836.25},{"date":"2026-10-01","open":22400,"high":22550,"low":21950,"close":22200,"volume":119412,"rsi_14":21.21,"sma_20":24207.5,"sma_60":25421.67,"sma_120":24838.33},{"date":"2026-10-02","open":22200,"high":22300,"low":21750,"close":22200,"volume":68904,"rsi_14":20.41,"sma_20":24020.0,"sma_60":25375.83,"sma_120":24837.92},{"date":"2026-10-06","open":22200,"high":22300,"low":21900,"close":22200,"volume":79836,"rsi_14":20.62,"sma_20":23847.5,"sma_60":25315.83,"sma_120":24843.33},{"date":"2026-10-07","open":22050,"high":22500,"low":21950,"close":22350,"volume":60980,"rsi_14":9.41,"sma_20":23695.0,"sma_60":25270.83,"sma_120":24842.5},{"date":"2026-10-08","open":22250,"high":22250,"low":21500,"close":21550,"volume":94447,"rsi_14":10.67,"sma_20":23517.5,"sma_60":25213.33,"sma_120":24837.5},{"date":"2026-10-12","open":21450,"high":21750,"low":21200,"close":21400,"volume":91594,"rsi_14":11.59,"sma_20":23330.0,"sma_60":25137.5,"sma_120":24832.08},{"date":"2026-10-13","open":21250,"high":21500,"low":20800,"close":21200,"volume":152211,"rsi_14":10.96,"sma_20":23137.5,"sma_60":25047.5,"sma_120":24819.17},{"date":"2026-10-14","open":21200,"high":21400,"low":20150,"close":20600,"volume":302515,"rsi_14":11.11,"sma_20":22912.5,"sma_60":24965.83,"sma_120":24800.0},{"date":"2026-10-15","open":20700,"high":20900,"low":20200,"close":20550,"volume":94707,"rsi_14":11.27,"sma_20":22687.5,"sma_60":24880.0,"sma_120":24773.75},{"date":"2026-10-16","open":20600,"high":21500,"low":20400,"close":20700,"volume":104226,"rsi_14":15.28,"sma_20":22432.5,"sma_60":24785.0,"sma_120":24751.25},{"date":"2026-10-19","open":20800,"high":21450,"low":20500,"close":21150,"volume":175676,"rsi_14":27.4,"sma_20":22265.0,"sma_60":24706.67,"sma_120":24730.83},{"date":"2026-10-20","open":20950,"high":21800,"low":20900,"close":21550,"volume":185904,"rsi_14":30.26,"sma_20":22140.0,"sma_60":24636.67,"sma_120":24715.83},{"date":"2026-10-21","open":21600,"high":22000,"low":21400,"close":21700,"volume":107151,"rsi_14":34.67,"sma_20":22022.5,"sma_60":24590.83,"sma_120":24703.75},{"date":"2026-10-22","open":21400,"high":21900,"low":21200,"close":21400,"volume":59377,"rsi_14":35.14,"sma_20":21922.5,"sma_60":24523.33,"sma_120":24685.42},{"date":"2026-10-23","open":21552,"high":21552,"low":20999,"close":21100,"volume":86195}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1534.7451234251948,"pbr":0.53,"per":13.75,"roa":0.88,"roe":1.93,"grade":"C","comment":"PER 13.72배, ROE 1.93%","revenue":12261408834239.0,"analysis":"PER 13.7배입니다. ROE 1.9%입니다. 시가총액 1.76조. 매출 12.26조, 영업이익 3321.51억.","eps_basis":"TTM","debt_ratio":1.2056131084704271,"market_cap":1764077484800,"net_income":138357153516.0,"total_debt":4032901563771.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.71,"total_assets":7378005839294.0,"total_equity":3345104275523.0,"profit_margin":1.13,"revenue_basis":"TTM","dividend_yield":2.59,"net_income_basis":"TTM","operating_income":332150526859.0,"operating_margin":2.71,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":21100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":39471.0},{"date":"2016-10-25","close":38915.0},{"date":"2016-10-26","close":38231.0},{"date":"2016-10-27","close":39300.0},{"date":"2016-10-28","close":41695.0},{"date":"2016-10-31","close":41738.0},{"date":"2016-11-01","close":40583.0},{"date":"2016-11-02","close":40840.0},{"date":"2016-11-03","close":41481.0},{"date":"2016-11-04","close":41952.0},{"date":"2016-11-07","close":42080.0},{"date":"2016-11-08","close":42336.0},{"date":"2016-11-09","close":42165.0},{"date":"2016-11-10","close":42465.0},{"date":"2016-11-11","close":41652.0},{"date":"2016-11-14","close":40840.0},{"date":"2016-11-15","close":40070.0},{"date":"2016-11-16","close":40241.0},{"date":"2016-11-17","close":39984.0},{"date":"2016-11-18","close":39557.0},{"date":"2016-11-21","close":39856.0},{"date":"2016-11-22","close":39600.0},{"date":"2016-11-23","close":39086.0},{"date":"2016-11-24","close":39300.0},{"date":"2016-11-25","close":39471.0},{"date":"2016-11-28","close":39300.0},{"date":"2016-11-29","close":40326.0},{"date":"2016-11-30","close":40455.0},{"date":"2016-12-01","close":40626.0},{"date":"2016-12-02","close":40583.0},{"date":"2016-12-05","close":39899.0},{"date":"2016-12-06","close":40155.0},{"date":"2016-12-07","close":40369.0},{"date":"2016-12-08","close":40583.0},{"date":"2016-12-09","close":40369.0},{"date":"2016-12-12","close":40583.0},{"date":"2016-12-13","close":40540.0},{"date":"2016-12-14","close":41267.0},{"date":"2016-12-15","close":41353.0},{"date":"2016-12-16","close":41567.0},{"date":"2016-12-19","close":41695.0},{"date":"2016-12-20","close":41652.0},{"date":"2016-12-21","close":40711.0},{"date":"2016-12-22","close":40241.0},{"date":"2016-12-23","close":40369.0},{"date":"2016-12-26","close":40797.0},{"date":"2016-12-27","close":40968.0},{"date":"2016-12-28","close":40369.0},{"date":"2016-12-29","close":40711.0},{"date":"2017-01-02","close":40198.0},{"date":"2017-01-03","close":40113.0},{"date":"2017-01-04","close":39813.0},{"date":"2017-01-05","close":40754.0},{"date":"2017-01-06","close":41225.0},{"date":"2017-01-09","close":40369.0},{"date":"2017-01-10","close":41053.0},{"date":"2017-01-11","close":42251.0},{"date":"2017-01-12","close":42208.0},{"date":"2017-01-13","close":42336.0},{"date":"2017-01-16","close":42208.0},{"date":"2017-01-17","close":42379.0},{"date":"2017-01-18","close":41994.0},{"date":"2017-01-19","close":41695.0},{"date":"2017-01-20","close":42465.0},{"date":"2017-01-23","close":43192.0},{"date":"2017-01-24","close":43106.0},{"date":"2017-01-25","close":42764.0},{"date":"2017-01-26","close":43534.0},{"date":"2017-01-31","close":44475.0},{"date":"2017-02-01","close":44475.0},{"date":"2017-02-02","close":42679.0},{"date":"2017-02-03","close":44389.0},{"date":"2017-02-06","close":45330.0},{"date":"2017-02-07","close":44389.0},{"date":"2017-02-08","close":44133.0},{"date":"2017-02-09","close":43705.0},{"date":"2017-02-10","close":45758.0},{"date":"2017-02-13","close":44646.0},{"date":"2017-02-14","close":44560.0},{"date":"2017-02-15","close":44817.0},{"date":"2017-02-16","close":44646.0},{"date":"2017-02-17","close":44560.0},{"date":"2017-02-20","close":44047.0},{"date":"2017-02-21","close":44133.0},{"date":"2017-02-22","close":43876.0},{"date":"2017-02-23","close":44988.0},{"date":"2017-02-24","close":45159.0},{"date":"2017-02-27","close":46014.0},{"date":"2017-02-28","close":44988.0},{"date":"2017-03-02","close":44047.0},{"date":"2017-03-03","close":43705.0},{"date":"2017-03-06","close":44133.0},{"date":"2017-03-07","close":43876.0},{"date":"2017-03-08","close":43448.0},{"date":"2017-03-09","close":43448.0},{"date":"2017-03-10","close":43277.0},{"date":"2017-03-13","close":42679.0},{"date":"2017-03-14","close":41909.0},{"date":"2017-03-15","close":42379.0},{"date":"2017-03-16","close":42208.0},{"date":"2017-03-17","close":42935.0},{"date":"2017-03-20","close":42850.0},{"date":"2017-03-21","close":43021.0},{"date":"2017-03-22","close":42850.0},{"date":"2017-03-23","close":43192.0},{"date":"2017-03-24","close":43534.0},{"date":"2017-03-27","close":44560.0},{"date":"2017-03-28","close":44304.0},{"date":"2017-03-29","close":44988.0},{"date":"2017-03-30","close":44988.0},{"date":"2017-03-31","close":45073.0},{"date":"2017-04-03","close":45758.0},{"date":"2017-04-04","close":45330.0},{"date":"2017-04-05","close":45073.0},{"date":"2017-04-06","close":44817.0},{"date":"2017-04-07","close":45415.0},{"date":"2017-04-10","close":44560.0},{"date":"2017-04-11","close":44902.0},{"date":"2017-04-12","close":44304.0},{"date":"2017-04-13","close":44646.0},{"date":"2017-04-14","close":45073.0},{"date":"2017-04-17","close":45929.0},{"date":"2017-04-18","close":46100.0},{"date":"2017-04-19","close":46271.0},{"date":"2017-04-20","close":46356.0},{"date":"2017-04-21","close":46356.0},{"date":"2017-04-24","close":45672.0},{"date":"2017-04-25","close":45330.0},{"date":"2017-04-26","close":45244.0},{"date":"2017-04-27","close":45672.0},{"date":"2017-04-28","close":45415.0},{"date":"2017-05-02","close":44902.0},{"date":"2017-05-04","close":44988.0},{"date":"2017-05-08","close":46955.0},{"date":"2017-05-10","close":48666.0},{"date":"2017-05-11","close":49521.0},{"date":"2017-05-12","close":48067.0},{"date":"2017-05-15","close":47639.0},{"date":"2017-05-16","close":48152.0},{"date":"2017-05-17","close":48323.0},{"date":"2017-05-18","close":47896.0},{"date":"2017-05-19","close":46955.0},{"date":"2017-05-22","close":46955.0},{"date":"2017-05-23","close":46955.0},{"date":"2017-05-24","close":46356.0},{"date":"2017-05-25","close":46698.0},{"date":"2017-05-26","close":47212.0},{"date":"2017-05-29","close":48409.0},{"date":"2017-05-30","close":48409.0},{"date":"2017-05-31","close":47981.0},{"date":"2017-06-01","close":47126.0},{"date":"2017-06-02","close":48067.0},{"date":"2017-06-05","close":48409.0},{"date":"2017-06-07","close":48666.0},{"date":"2017-06-08","close":48580.0},{"date":"2017-06-09","close":48580.0},{"date":"2017-06-12","close":46613.0},{"date":"2017-06-13","close":46442.0},{"date":"2017-06-14","close":46185.0},{"date":"2017-06-15","close":46613.0},{"date":"2017-06-16","close":46185.0},{"date":"2017-06-19","close":45159.0},{"date":"2017-06-20","close":43705.0},{"date":"2017-06-21","close":44902.0},{"date":"2017-06-22","close":44133.0},{"date":"2017-06-23","close":43876.0},{"date":"2017-06-26","close":43619.0},{"date":"2017-06-27","close":44646.0},{"date":"2017-06-28","close":44304.0},{"date":"2017-06-29","close":43790.0},{"date":"2017-06-30","close":44133.0},{"date":"2017-07-03","close":44047.0},{"date":"2017-07-04","close":43363.0},{"date":"2017-07-05","close":43277.0},{"date":"2017-07-06","close":42935.0},{"date":"2017-07-07","close":42336.0},{"date":"2017-07-10","close":42636.0},{"date":"2017-07-11","close":42593.0},{"date":"2017-07-12","close":43021.0},{"date":"2017-07-13","close":43363.0},{"date":"2017-07-14","close":42336.0},{"date":"2017-07-17","close":39728.0},{"date":"2017-07-18","close":39813.0},{"date":"2017-07-19","close":40754.0},{"date":"2017-07-20","close":41139.0},{"date":"2017-07-21","close":40882.0},{"date":"2017-07-24","close":41609.0},{"date":"2017-07-25","close":41823.0},{"date":"2017-07-26","close":41952.0},{"date":"2017-07-27","close":42123.0},{"date":"2017-07-28","close":41524.0},{"date":"2017-07-31","close":41396.0},{"date":"2017-08-01","close":42379.0},{"date":"2017-08-02","close":41738.0},{"date":"2017-08-03","close":35494.0},{"date":"2017-08-04","close":35793.0},{"date":"2017-08-07","close":35879.0},{"date":"2017-08-08","close":35965.0},{"date":"2017-08-09","close":36264.0},{"date":"2017-08-10","close":36520.0},{"date":"2017-08-11","close":35879.0},{"date":"2017-08-14","close":35195.0},{"date":"2017-08-16","close":34981.0},{"date":"2017-08-17","close":35152.0},{"date":"2017-08-18","close":35152.0},{"date":"2017-08-21","close":34810.0},{"date":"2017-08-22","close":34853.0},{"date":"2017-08-23","close":34895.0},{"date":"2017-08-24","close":34339.0},{"date":"2017-08-25","close":34211.0},{"date":"2017-08-28","close":35066.0},{"date":"2017-08-29","close":34724.0},{"date":"2017-08-30","close":34810.0},{"date":"2017-08-31","close":34511.0},{"date":"2017-09-01","close":32885.0},{"date":"2017-09-04","close":32287.0},{"date":"2017-09-05","close":32757.0},{"date":"2017-09-06","close":32244.0},{"date":"2017-09-07","close":32201.0},{"date":"2017-09-08","close":31645.0},{"date":"2017-09-11","close":31688.0},{"date":"2017-09-12","close":31346.0},{"date":"2017-09-13","close":30918.0},{"date":"2017-09-14","close":31603.0},{"date":"2017-09-15","close":31474.0},{"date":"2017-09-18","close":31816.0},{"date":"2017-09-19","close":31816.0},{"date":"2017-09-20","close":30833.0},{"date":"2017-09-21","close":30063.0},{"date":"2017-09-22","close":30149.0},{"date":"2017-09-25","close":28951.0},{"date":"2017-09-26","close":28523.0},{"date":"2017-09-27","close":29079.0},{"date":"2017-09-28","close":29293.0},{"date":"2017-09-29","close":29550.0},{"date":"2017-10-10","close":30704.0},{"date":"2017-10-11","close":29678.0},{"date":"2017-10-12","close":29635.0},{"date":"2017-10-13","close":29550.0},{"date":"2017-10-16","close":29635.0},{"date":"2017-10-17","close":29764.0},{"date":"2017-10-18","close":29721.0},{"date":"2017-10-19","close":29678.0},{"date":"2017-10-20","close":29806.0},{"date":"2017-10-23","close":28737.0},{"date":"2017-10-24","close":28908.0},{"date":"2017-10-25","close":28609.0},{"date":"2017-10-26","close":28737.0},{"date":"2017-10-27","close":28737.0},{"date":"2017-10-30","close":28652.0},{"date":"2017-10-31","close":28566.0},{"date":"2017-11-01","close":28566.0},{"date":"2017-11-02","close":28267.0},{"date":"2017-11-03","close":28395.0},{"date":"2017-11-06","close":28609.0},{"date":"2017-11-07","close":30533.0},{"date":"2017-11-08","close":30833.0},{"date":"2017-11-09","close":30448.0},{"date":"2017-11-10","close":30833.0},{"date":"2017-11-13","close":31645.0},{"date":"2017-11-14","close":31389.0},{"date":"2017-11-15","close":30619.0},{"date":"2017-11-16","close":30191.0},{"date":"2017-11-17","close":30362.0},{"date":"2017-11-20","close":31731.0},{"date":"2017-11-21","close":31945.0},{"date":"2017-11-22","close":31517.0},{"date":"2017-11-23","close":31560.0},{"date":"2017-11-24","close":31389.0},{"date":"2017-11-27","close":32116.0},{"date":"2017-11-28","close":31945.0},{"date":"2017-11-29","close":33869.0},{"date":"2017-11-30","close":33784.0},{"date":"2017-12-01","close":34810.0},{"date":"2017-12-04","close":35152.0},{"date":"2017-12-05","close":37205.0},{"date":"2017-12-06","close":36136.0},{"date":"2017-12-07","close":35280.0},{"date":"2017-12-08","close":36178.0},{"date":"2017-12-11","close":34382.0},{"date":"2017-12-12","close":34596.0},{"date":"2017-12-13","close":35537.0},{"date":"2017-12-14","close":34468.0},{"date":"2017-12-15","close":34810.0},{"date":"2017-12-18","close":34682.0},{"date":"2017-12-19","close":33399.0},{"date":"2017-12-20","close":33784.0},{"date":"2017-12-21","close":32372.0},{"date":"2017-12-22","close":34083.0},{"date":"2017-12-26","close":34425.0},{"date":"2017-12-27","close":33698.0},{"date":"2017-12-28","close":34468.0},{"date":"2018-01-02","close":34810.0},{"date":"2018-01-03","close":34339.0},{"date":"2018-01-04","close":33356.0},{"date":"2018-01-05","close":33356.0},{"date":"2018-01-08","close":33142.0},{"date":"2018-01-09","close":34981.0},{"date":"2018-01-10","close":34938.0},{"date":"2018-01-11","close":34639.0},{"date":"2018-01-12","close":34468.0},{"date":"2018-01-15","close":35238.0},{"date":"2018-01-16","close":36093.0},{"date":"2018-01-17","close":35751.0},{"date":"2018-01-18","close":36136.0},{"date":"2018-01-19","close":36563.0},{"date":"2018-01-22","close":36093.0},{"date":"2018-01-23","close":36734.0},{"date":"2018-01-24","close":36349.0},{"date":"2018-01-25","close":35494.0},{"date":"2018-01-26","close":35922.0},{"date":"2018-01-29","close":36050.0},{"date":"2018-01-30","close":34895.0},{"date":"2018-01-31","close":33313.0},{"date":"2018-02-01","close":33484.0},{"date":"2018-02-02","close":33484.0},{"date":"2018-02-05","close":32757.0},{"date":"2018-02-06","close":32330.0},{"date":"2018-02-07","close":32073.0},{"date":"2018-02-08","close":32287.0},{"date":"2018-02-09","close":31431.0},{"date":"2018-02-12","close":31517.0},{"date":"2018-02-13","close":30876.0},{"date":"2018-02-14","close":30876.0},{"date":"2018-02-19","close":31047.0},{"date":"2018-02-20","close":30833.0},{"date":"2018-02-21","close":30918.0},{"date":"2018-02-22","close":30747.0},{"date":"2018-02-23","close":30918.0},{"date":"2018-02-26","close":30876.0},{"date":"2018-02-27","close":31004.0},{"date":"2018-02-28","close":30790.0},{"date":"2018-03-02","close":29764.0},{"date":"2018-03-05","close":28951.0},{"date":"2018-03-06","close":28438.0},{"date":"2018-03-07","close":28737.0},{"date":"2018-03-08","close":28780.0},{"date":"2018-03-09","close":29935.0},{"date":"2018-03-12","close":29892.0},{"date":"2018-03-13","close":29293.0},{"date":"2018-03-14","close":29507.0},{"date":"2018-03-15","close":29635.0},{"date":"2018-03-16","close":29079.0},{"date":"2018-03-19","close":28994.0},{"date":"2018-03-20","close":28866.0},{"date":"2018-03-21","close":28994.0},{"date":"2018-03-22","close":28951.0},{"date":"2018-03-23","close":28267.0},{"date":"2018-03-26","close":26984.0},{"date":"2018-03-27","close":26599.0},{"date":"2018-03-28","close":26257.0},{"date":"2018-03-29","close":26257.0},{"date":"2018-03-30","close":27925.0},{"date":"2018-04-02","close":28737.0},{"date":"2018-04-03","close":30491.0},{"date":"2018-04-04","close":30448.0},{"date":"2018-04-05","close":29892.0},{"date":"2018-04-06","close":29550.0},{"date":"2018-04-09","close":30533.0},{"date":"2018-04-10","close":30149.0},{"date":"2018-04-11","close":29935.0},{"date":"2018-04-12","close":30191.0},{"date":"2018-04-13","close":29079.0},{"date":"2018-04-16","close":28695.0},{"date":"2018-04-17","close":28823.0},{"date":"2018-04-18","close":30191.0},{"date":"2018-04-19","close":29635.0},{"date":"2018-04-20","close":29422.0},{"date":"2018-04-23","close":29849.0},{"date":"2018-04-24","close":30234.0},{"date":"2018-04-25","close":29550.0},{"date":"2018-04-26","close":28994.0},{"date":"2018-04-27","close":29165.0},{"date":"2018-04-30","close":31816.0},{"date":"2018-05-02","close":34339.0},{"date":"2018-05-03","close":33441.0},{"date":"2018-05-04","close":33441.0},{"date":"2018-05-08","close":33784.0},{"date":"2018-05-09","close":34767.0},{"date":"2018-05-10","close":33527.0},{"date":"2018-05-11","close":33356.0},{"date":"2018-05-14","close":33014.0},{"date":"2018-05-15","close":32629.0},{"date":"2018-05-16","close":31132.0},{"date":"2018-05-17","close":31089.0},{"date":"2018-05-18","close":31859.0},{"date":"2018-05-21","close":31816.0},{"date":"2018-05-23","close":31175.0},{"date":"2018-05-24","close":32757.0},{"date":"2018-05-25","close":32330.0},{"date":"2018-05-28","close":31645.0},{"date":"2018-05-29","close":32672.0},{"date":"2018-05-30","close":32116.0},{"date":"2018-05-31","close":32287.0},{"date":"2018-06-01","close":32415.0},{"date":"2018-06-04","close":34168.0},{"date":"2018-06-05","close":33869.0},{"date":"2018-06-07","close":35793.0},{"date":"2018-06-08","close":35494.0},{"date":"2018-06-11","close":34724.0},{"date":"2018-06-12","close":35109.0},{"date":"2018-06-14","close":35793.0},{"date":"2018-06-15","close":34981.0},{"date":"2018-06-18","close":35665.0},{"date":"2018-06-19","close":35665.0},{"date":"2018-06-20","close":34724.0},{"date":"2018-06-21","close":34938.0},{"date":"2018-06-22","close":36136.0},{"date":"2018-06-25","close":36178.0},{"date":"2018-06-26","close":36820.0},{"date":"2018-06-27","close":36649.0},{"date":"2018-06-28","close":37333.0},{"date":"2018-06-29","close":37590.0},{"date":"2018-07-02","close":36349.0},{"date":"2018-07-03","close":34639.0},{"date":"2018-07-04","close":36007.0},{"date":"2018-07-05","close":35708.0},{"date":"2018-07-06","close":35708.0},{"date":"2018-07-09","close":34724.0},{"date":"2018-07-10","close":34297.0},{"date":"2018-07-11","close":33185.0},{"date":"2018-07-12","close":33570.0},{"date":"2018-07-13","close":32757.0},{"date":"2018-07-16","close":29250.0},{"date":"2018-07-17","close":29336.0},{"date":"2018-07-18","close":28053.0},{"date":"2018-07-19","close":27583.0},{"date":"2018-07-20","close":25444.0},{"date":"2018-07-23","close":26257.0},{"date":"2018-07-24","close":27155.0},{"date":"2018-07-25","close":27155.0},{"date":"2018-07-26","close":27155.0},{"date":"2018-07-27","close":27454.0},{"date":"2018-07-30","close":27625.0},{"date":"2018-07-31","close":28438.0},{"date":"2018-08-01","close":27925.0},{"date":"2018-08-02","close":27668.0},{"date":"2018-08-03","close":27625.0},{"date":"2018-08-06","close":28395.0},{"date":"2018-08-07","close":28010.0},{"date":"2018-08-08","close":27968.0},{"date":"2018-08-09","close":28523.0},{"date":"2018-08-10","close":30491.0},{"date":"2018-08-13","close":30191.0},{"date":"2018-08-14","close":29550.0},{"date":"2018-08-16","close":29593.0},{"date":"2018-08-17","close":30191.0},{"date":"2018-08-20","close":30234.0},{"date":"2018-08-21","close":30576.0},{"date":"2018-08-22","close":31474.0},{"date":"2018-08-23","close":31645.0},{"date":"2018-08-24","close":31603.0},{"date":"2018-08-27","close":32672.0},{"date":"2018-08-28","close":33698.0},{"date":"2018-08-29","close":32629.0},{"date":"2018-08-30","close":31603.0},{"date":"2018-08-31","close":31816.0},{"date":"2018-09-03","close":31816.0},{"date":"2018-09-04","close":30747.0},{"date":"2018-09-05","close":30833.0},{"date":"2018-09-06","close":31303.0},{"date":"2018-09-07","close":31902.0},{"date":"2018-09-10","close":32330.0},{"date":"2018-09-11","close":32287.0},{"date":"2018-09-12","close":32158.0},{"date":"2018-09-13","close":34040.0},{"date":"2018-09-14","close":33527.0},{"date":"2018-09-17","close":33228.0},{"date":"2018-09-18","close":33441.0},{"date":"2018-09-19","close":33099.0},{"date":"2018-09-20","close":32415.0},{"date":"2018-09-21","close":32971.0},{"date":"2018-09-27","close":34083.0},{"date":"2018-09-28","close":32928.0},{"date":"2018-10-01","close":33014.0},{"date":"2018-10-02","close":32629.0},{"date":"2018-10-04","close":33612.0},{"date":"2018-10-05","close":33655.0},{"date":"2018-10-08","close":32458.0},{"date":"2018-10-10","close":34853.0},{"date":"2018-10-11","close":34895.0},{"date":"2018-10-12","close":33655.0},{"date":"2018-10-15","close":33441.0},{"date":"2018-10-16","close":33912.0},{"date":"2018-10-17","close":33570.0},{"date":"2018-10-18","close":34297.0},{"date":"2018-10-19","close":34083.0},{"date":"2018-10-22","close":34468.0},{"date":"2018-10-23","close":33698.0},{"date":"2018-10-24","close":33655.0},{"date":"2018-10-25","close":32843.0},{"date":"2018-10-26","close":32073.0},{"date":"2018-10-29","close":32073.0},{"date":"2018-10-30","close":31987.0},{"date":"2018-10-31","close":30704.0},{"date":"2018-11-01","close":30149.0},{"date":"2018-11-02","close":32073.0},{"date":"2018-11-05","close":31175.0},{"date":"2018-11-06","close":31004.0},{"date":"2018-11-07","close":30277.0},{"date":"2018-11-08","close":31089.0},{"date":"2018-11-09","close":30704.0},{"date":"2018-11-12","close":29977.0},{"date":"2018-11-13","close":29892.0},{"date":"2018-11-14","close":30491.0},{"date":"2018-11-15","close":30876.0},{"date":"2018-11-16","close":30790.0},{"date":"2018-11-19","close":31218.0},{"date":"2018-11-20","close":29935.0},{"date":"2018-11-21","close":30020.0},{"date":"2018-11-22","close":31260.0},{"date":"2018-11-23","close":30961.0},{"date":"2018-11-26","close":31688.0},{"date":"2018-11-27","close":32330.0},{"date":"2018-11-28","close":32501.0},{"date":"2018-11-29","close":32244.0},{"date":"2018-11-30","close":32501.0},{"date":"2018-12-03","close":32458.0},{"date":"2018-12-04","close":32672.0},{"date":"2018-12-05","close":32885.0},{"date":"2018-12-06","close":32543.0},{"date":"2018-12-07","close":32543.0},{"date":"2018-12-10","close":33185.0},{"date":"2018-12-11","close":33441.0},{"date":"2018-12-12","close":33441.0},{"date":"2018-12-13","close":34639.0},{"date":"2018-12-14","close":34853.0},{"date":"2018-12-17","close":34767.0},{"date":"2018-12-18","close":34810.0},{"date":"2018-12-19","close":35109.0},{"date":"2018-12-20","close":35195.0},{"date":"2018-12-21","close":35580.0},{"date":"2018-12-24","close":34981.0},{"date":"2018-12-26","close":33912.0},{"date":"2018-12-27","close":33741.0},{"date":"2018-12-28","close":34639.0},{"date":"2019-01-02","close":33570.0},{"date":"2019-01-03","close":33356.0},{"date":"2019-01-04","close":34168.0},{"date":"2019-01-07","close":33313.0},{"date":"2019-01-08","close":32843.0},{"date":"2019-01-09","close":32800.0},{"date":"2019-01-10","close":30662.0},{"date":"2019-01-11","close":31645.0},{"date":"2019-01-14","close":31603.0},{"date":"2019-01-15","close":31389.0},{"date":"2019-01-16","close":31560.0},{"date":"2019-01-17","close":30320.0},{"date":"2019-01-18","close":30448.0},{"date":"2019-01-21","close":30320.0},{"date":"2019-01-22","close":30234.0},{"date":"2019-01-23","close":31004.0},{"date":"2019-01-24","close":30576.0},{"date":"2019-01-25","close":31431.0},{"date":"2019-01-28","close":31346.0},{"date":"2019-01-29","close":31731.0},{"date":"2019-01-30","close":31560.0},{"date":"2019-01-31","close":30833.0},{"date":"2019-02-01","close":30576.0},{"date":"2019-02-07","close":30234.0},{"date":"2019-02-08","close":30448.0},{"date":"2019-02-11","close":30405.0},{"date":"2019-02-12","close":29892.0},{"date":"2019-02-13","close":30448.0},{"date":"2019-02-14","close":30619.0},{"date":"2019-02-15","close":31089.0},{"date":"2019-02-18","close":31218.0},{"date":"2019-02-19","close":30833.0},{"date":"2019-02-20","close":31859.0},{"date":"2019-02-21","close":31645.0},{"date":"2019-02-22","close":31859.0},{"date":"2019-02-25","close":33014.0},{"date":"2019-02-26","close":32672.0},{"date":"2019-02-27","close":32843.0},{"date":"2019-02-28","close":33099.0},{"date":"2019-03-04","close":33741.0},{"date":"2019-03-05","close":33826.0},{"date":"2019-03-06","close":33270.0},{"date":"2019-03-07","close":33185.0},{"date":"2019-03-08","close":32201.0},{"date":"2019-03-11","close":32800.0},{"date":"2019-03-12","close":32458.0},{"date":"2019-03-13","close":32757.0},{"date":"2019-03-14","close":31945.0},{"date":"2019-03-15","close":33057.0},{"date":"2019-03-18","close":33185.0},{"date":"2019-03-19","close":33014.0},{"date":"2019-03-20","close":32971.0},{"date":"2019-03-21","close":32372.0},{"date":"2019-03-22","close":32458.0},{"date":"2019-03-25","close":32330.0},{"date":"2019-03-26","close":33099.0},{"date":"2019-03-27","close":33142.0},{"date":"2019-03-28","close":33784.0},{"date":"2019-03-29","close":33484.0},{"date":"2019-04-01","close":33057.0},{"date":"2019-04-02","close":32800.0},{"date":"2019-04-03","close":32672.0},{"date":"2019-04-04","close":32501.0},{"date":"2019-04-05","close":32330.0},{"date":"2019-04-08","close":32201.0},{"date":"2019-04-09","close":32158.0},{"date":"2019-04-10","close":32971.0},{"date":"2019-04-11","close":33014.0},{"date":"2019-04-12","close":34553.0},{"date":"2019-04-15","close":34339.0},{"date":"2019-04-16","close":33826.0},{"date":"2019-04-17","close":34853.0},{"date":"2019-04-18","close":34938.0},{"date":"2019-04-19","close":35024.0},{"date":"2019-04-22","close":34981.0},{"date":"2019-04-23","close":35238.0},{"date":"2019-04-24","close":34382.0},{"date":"2019-04-25","close":33698.0},{"date":"2019-04-26","close":33014.0},{"date":"2019-04-29","close":33399.0},{"date":"2019-04-30","close":33484.0},{"date":"2019-05-02","close":33441.0},{"date":"2019-05-03","close":32672.0},{"date":"2019-05-07","close":31987.0},{"date":"2019-05-08","close":31517.0},{"date":"2019-05-09","close":30619.0},{"date":"2019-05-10","close":30277.0},{"date":"2019-05-13","close":30405.0},{"date":"2019-05-14","close":30662.0},{"date":"2019-05-15","close":30362.0},{"date":"2019-05-16","close":30491.0},{"date":"2019-05-17","close":30063.0},{"date":"2019-05-20","close":30063.0},{"date":"2019-05-21","close":30234.0},{"date":"2019-05-22","close":30063.0},{"date":"2019-05-23","close":30876.0},{"date":"2019-05-24","close":30277.0},{"date":"2019-05-27","close":30234.0},{"date":"2019-05-28","close":30191.0},{"date":"2019-05-29","close":29507.0},{"date":"2019-05-30","close":29165.0},{"date":"2019-05-31","close":29079.0},{"date":"2019-06-03","close":29379.0},{"date":"2019-06-04","close":30020.0},{"date":"2019-06-05","close":30448.0},{"date":"2019-06-07","close":29935.0},{"date":"2019-06-10","close":30191.0},{"date":"2019-06-11","close":30961.0},{"date":"2019-06-12","close":31260.0},{"date":"2019-06-13","close":31260.0},{"date":"2019-06-14","close":31132.0},{"date":"2019-06-17","close":31260.0},{"date":"2019-06-18","close":31175.0},{"date":"2019-06-19","close":31645.0},{"date":"2019-06-20","close":32073.0},{"date":"2019-06-21","close":31945.0},{"date":"2019-06-24","close":31688.0},{"date":"2019-06-25","close":31902.0},{"date":"2019-06-26","close":32843.0},{"date":"2019-06-27","close":33784.0},{"date":"2019-06-28","close":33612.0},{"date":"2019-07-01","close":33099.0},{"date":"2019-07-02","close":33441.0},{"date":"2019-07-03","close":33356.0},{"date":"2019-07-04","close":33313.0},{"date":"2019-07-05","close":33612.0},{"date":"2019-07-08","close":33399.0},{"date":"2019-07-09","close":33057.0},{"date":"2019-07-10","close":32843.0},{"date":"2019-07-11","close":33484.0},{"date":"2019-07-12","close":33484.0},{"date":"2019-07-15","close":32928.0},{"date":"2019-07-16","close":33399.0},{"date":"2019-07-17","close":32800.0},{"date":"2019-07-18","close":33099.0},{"date":"2019-07-19","close":33698.0},{"date":"2019-07-22","close":33014.0},{"date":"2019-07-23","close":33527.0},{"date":"2019-07-24","close":33356.0},{"date":"2019-07-25","close":33228.0},{"date":"2019-07-26","close":32757.0},{"date":"2019-07-29","close":32158.0},{"date":"2019-07-30","close":32073.0},{"date":"2019-07-31","close":31902.0},{"date":"2019-08-01","close":33356.0},{"date":"2019-08-02","close":33399.0},{"date":"2019-08-05","close":33313.0},{"date":"2019-08-06","close":33527.0},{"date":"2019-08-07","close":33057.0},{"date":"2019-08-08","close":34040.0},{"date":"2019-08-09","close":34724.0},{"date":"2019-08-12","close":33698.0},{"date":"2019-08-13","close":34040.0},{"date":"2019-08-14","close":34297.0},{"date":"2019-08-16","close":33955.0},{"date":"2019-08-19","close":34425.0},{"date":"2019-08-20","close":33527.0},{"date":"2019-08-21","close":33057.0},{"date":"2019-08-22","close":33612.0},{"date":"2019-08-23","close":32543.0},{"date":"2019-08-26","close":32501.0},{"date":"2019-08-27","close":31816.0},{"date":"2019-08-28","close":31859.0},{"date":"2019-08-29","close":33014.0},{"date":"2019-08-30","close":33099.0},{"date":"2019-09-02","close":33527.0},{"date":"2019-09-03","close":34297.0},{"date":"2019-09-04","close":35238.0},{"date":"2019-09-05","close":34468.0},{"date":"2019-09-06","close":34981.0},{"date":"2019-09-09","close":35024.0},{"date":"2019-09-10","close":34853.0},{"date":"2019-09-11","close":34895.0},{"date":"2019-09-16","close":34767.0},{"date":"2019-09-17","close":35066.0},{"date":"2019-09-18","close":35580.0},{"date":"2019-09-19","close":35708.0},{"date":"2019-09-20","close":35836.0},{"date":"2019-09-23","close":35280.0},{"date":"2019-09-24","close":35836.0},{"date":"2019-09-25","close":35922.0},{"date":"2019-09-26","close":35665.0},{"date":"2019-09-27","close":35152.0},{"date":"2019-09-30","close":35280.0},{"date":"2019-10-01","close":35323.0},{"date":"2019-10-02","close":35537.0},{"date":"2019-10-04","close":34425.0},{"date":"2019-10-07","close":34981.0},{"date":"2019-10-08","close":35451.0},{"date":"2019-10-10","close":35580.0},{"date":"2019-10-11","close":34810.0},{"date":"2019-10-14","close":35066.0},{"date":"2019-10-15","close":34853.0},{"date":"2019-10-16","close":34382.0},{"date":"2019-10-17","close":34468.0},{"date":"2019-10-18","close":34339.0},{"date":"2019-10-21","close":34853.0},{"date":"2019-10-22","close":34895.0},{"date":"2019-10-23","close":34511.0},{"date":"2019-10-24","close":34553.0},{"date":"2019-10-25","close":34168.0},{"date":"2019-10-28","close":33399.0},{"date":"2019-10-29","close":33185.0},{"date":"2019-10-30","close":33228.0},{"date":"2019-10-31","close":32714.0},{"date":"2019-11-01","close":32757.0},{"date":"2019-11-04","close":33057.0},{"date":"2019-11-05","close":33313.0},{"date":"2019-11-06","close":32971.0},{"date":"2019-11-07","close":33057.0},{"date":"2019-11-08","close":33912.0},{"date":"2019-11-11","close":34810.0},{"date":"2019-11-12","close":34511.0},{"date":"2019-11-13","close":34468.0},{"date":"2019-11-14","close":33997.0},{"date":"2019-11-15","close":34126.0},{"date":"2019-11-18","close":34126.0},{"date":"2019-11-19","close":34211.0},{"date":"2019-11-20","close":34040.0},{"date":"2019-11-21","close":33313.0},{"date":"2019-11-22","close":33655.0},{"date":"2019-11-25","close":33356.0},{"date":"2019-11-26","close":34211.0},{"date":"2019-11-27","close":33270.0},{"date":"2019-11-28","close":33484.0},{"date":"2019-11-29","close":32586.0},{"date":"2019-12-02","close":32458.0},{"date":"2019-12-03","close":32586.0},{"date":"2019-12-04","close":32885.0},{"date":"2019-12-05","close":32330.0},{"date":"2019-12-06","close":32201.0},{"date":"2019-12-09","close":32116.0},{"date":"2019-12-10","close":31987.0},{"date":"2019-12-11","close":31859.0},{"date":"2019-12-12","close":32073.0},{"date":"2019-12-13","close":32372.0},{"date":"2019-12-16","close":32330.0},{"date":"2019-12-17","close":32501.0},{"date":"2019-12-18","close":33612.0},{"date":"2019-12-19","close":33612.0},{"date":"2019-12-20","close":33185.0},{"date":"2019-12-23","close":33612.0},{"date":"2019-12-24","close":33741.0},{"date":"2019-12-26","close":33826.0},{"date":"2019-12-27","close":33655.0},{"date":"2019-12-30","close":33570.0},{"date":"2020-01-02","close":33270.0},{"date":"2020-01-03","close":33356.0},{"date":"2020-01-06","close":33185.0},{"date":"2020-01-07","close":33912.0},{"date":"2020-01-08","close":33484.0},{"date":"2020-01-09","close":33057.0},{"date":"2020-01-10","close":33313.0},{"date":"2020-01-13","close":33826.0},{"date":"2020-01-14","close":33912.0},{"date":"2020-01-15","close":33912.0},{"date":"2020-01-16","close":33912.0},{"date":"2020-01-17","close":33655.0},{"date":"2020-01-20","close":33612.0},{"date":"2020-01-21","close":34553.0},{"date":"2020-01-22","close":35066.0},{"date":"2020-01-23","close":34895.0},{"date":"2020-01-28","close":34767.0},{"date":"2020-01-29","close":34639.0},{"date":"2020-01-30","close":34511.0},{"date":"2020-01-31","close":33912.0},{"date":"2020-02-03","close":34511.0},{"date":"2020-02-04","close":33784.0},{"date":"2020-02-05","close":34895.0},{"date":"2020-02-06","close":34168.0},{"date":"2020-02-07","close":33527.0},{"date":"2020-02-10","close":33142.0},{"date":"2020-02-11","close":33399.0},{"date":"2020-02-12","close":33399.0},{"date":"2020-02-13","close":33142.0},{"date":"2020-02-14","close":33057.0},{"date":"2020-02-17","close":33313.0},{"date":"2020-02-18","close":33099.0},{"date":"2020-02-19","close":32885.0},{"date":"2020-02-20","close":32030.0},{"date":"2020-02-21","close":31047.0},{"date":"2020-02-24","close":30320.0},{"date":"2020-02-25","close":30448.0},{"date":"2020-02-26","close":30790.0},{"date":"2020-02-27","close":30662.0},{"date":"2020-02-28","close":30234.0},{"date":"2020-03-02","close":30106.0},{"date":"2020-03-03","close":29806.0},{"date":"2020-03-04","close":30234.0},{"date":"2020-03-05","close":31431.0},{"date":"2020-03-06","close":30191.0},{"date":"2020-03-09","close":29678.0},{"date":"2020-03-10","close":29165.0},{"date":"2020-03-11","close":28395.0},{"date":"2020-03-12","close":27369.0},{"date":"2020-03-13","close":26685.0},{"date":"2020-03-16","close":26385.0},{"date":"2020-03-17","close":25615.0},{"date":"2020-03-18","close":24888.0},{"date":"2020-03-19","close":22451.0},{"date":"2020-03-20","close":24375.0},{"date":"2020-03-23","close":22194.0},{"date":"2020-03-24","close":23221.0},{"date":"2020-03-25","close":24675.0},{"date":"2020-03-26","close":24931.0},{"date":"2020-03-27","close":25102.0},{"date":"2020-03-30","close":24803.0},{"date":"2020-03-31","close":26428.0},{"date":"2020-04-01","close":24760.0},{"date":"2020-04-02","close":25573.0},{"date":"2020-04-03","close":25487.0},{"date":"2020-04-06","close":26428.0},{"date":"2020-04-07","close":27198.0},{"date":"2020-04-08","close":26770.0},{"date":"2020-04-09","close":26727.0},{"date":"2020-04-10","close":27198.0},{"date":"2020-04-13","close":26685.0},{"date":"2020-04-14","close":26727.0},{"date":"2020-04-16","close":26471.0},{"date":"2020-04-17","close":27241.0},{"date":"2020-04-20","close":27155.0},{"date":"2020-04-21","close":26685.0},{"date":"2020-04-22","close":26471.0},{"date":"2020-04-23","close":27369.0},{"date":"2020-04-24","close":26770.0},{"date":"2020-04-27","close":31218.0},{"date":"2020-04-28","close":32458.0},{"date":"2020-04-29","close":32458.0},{"date":"2020-05-04","close":32073.0},{"date":"2020-05-06","close":31987.0},{"date":"2020-05-07","close":32501.0},{"date":"2020-05-08","close":32201.0},{"date":"2020-05-11","close":32543.0},{"date":"2020-05-12","close":32843.0},{"date":"2020-05-13","close":34211.0},{"date":"2020-05-14","close":36606.0},{"date":"2020-05-15","close":36349.0},{"date":"2020-05-18","close":35879.0},{"date":"2020-05-19","close":34981.0},{"date":"2020-05-20","close":34981.0},{"date":"2020-05-21","close":34981.0},{"date":"2020-05-22","close":34895.0},{"date":"2020-05-25","close":37504.0},{"date":"2020-05-26","close":36563.0},{"date":"2020-05-27","close":36606.0},{"date":"2020-05-28","close":36136.0},{"date":"2020-05-29","close":36435.0},{"date":"2020-06-01","close":36563.0},{"date":"2020-06-02","close":37205.0},{"date":"2020-06-03","close":36093.0},{"date":"2020-06-04","close":35665.0},{"date":"2020-06-05","close":35409.0},{"date":"2020-06-08","close":34639.0},{"date":"2020-06-09","close":33955.0},{"date":"2020-06-10","close":35109.0},{"date":"2020-06-11","close":33955.0},{"date":"2020-06-12","close":33313.0},{"date":"2020-06-15","close":32030.0},{"date":"2020-06-16","close":33185.0},{"date":"2020-06-17","close":33356.0},{"date":"2020-06-18","close":33228.0},{"date":"2020-06-19","close":32928.0},{"date":"2020-06-22","close":32372.0},{"date":"2020-06-23","close":32885.0},{"date":"2020-06-24","close":32629.0},{"date":"2020-06-25","close":31688.0},{"date":"2020-06-26","close":32244.0},{"date":"2020-06-29","close":31560.0},{"date":"2020-06-30","close":31175.0},{"date":"2020-07-01","close":31431.0},{"date":"2020-07-02","close":31560.0},{"date":"2020-07-03","close":31645.0},{"date":"2020-07-06","close":31004.0},{"date":"2020-07-07","close":32073.0},{"date":"2020-07-08","close":32287.0},{"date":"2020-07-09","close":31517.0},{"date":"2020-07-10","close":31303.0},{"date":"2020-07-13","close":31560.0},{"date":"2020-07-14","close":31731.0},{"date":"2020-07-15","close":31474.0},{"date":"2020-07-16","close":31517.0},{"date":"2020-07-17","close":31389.0},{"date":"2020-07-20","close":31346.0},{"date":"2020-07-21","close":31004.0},{"date":"2020-07-22","close":30790.0},{"date":"2020-07-23","close":30149.0},{"date":"2020-07-24","close":30149.0},{"date":"2020-07-27","close":29678.0},{"date":"2020-07-28","close":29550.0},{"date":"2020-07-29","close":29849.0},{"date":"2020-07-30","close":29635.0},{"date":"2020-07-31","close":29379.0},{"date":"2020-08-03","close":28866.0},{"date":"2020-08-04","close":29293.0},{"date":"2020-08-05","close":29464.0},{"date":"2020-08-06","close":29764.0},{"date":"2020-08-07","close":28994.0},{"date":"2020-08-10","close":28523.0},{"date":"2020-08-11","close":28951.0},{"date":"2020-08-12","close":29892.0},{"date":"2020-08-13","close":29635.0},{"date":"2020-08-14","close":30063.0},{"date":"2020-08-18","close":28010.0},{"date":"2020-08-19","close":29079.0},{"date":"2020-08-20","close":27412.0},{"date":"2020-08-21","close":27027.0},{"date":"2020-08-24","close":27625.0},{"date":"2020-08-25","close":28224.0},{"date":"2020-08-26","close":27583.0},{"date":"2020-08-27","close":27112.0},{"date":"2020-08-28","close":27326.0},{"date":"2020-08-31","close":28181.0},{"date":"2020-09-01","close":28780.0},{"date":"2020-09-02","close":28395.0},{"date":"2020-09-03","close":28096.0},{"date":"2020-09-04","close":27625.0},{"date":"2020-09-07","close":28181.0},{"date":"2020-09-08","close":28224.0},{"date":"2020-09-09","close":27968.0},{"date":"2020-09-10","close":27796.0},{"date":"2020-09-11","close":27796.0},{"date":"2020-09-14","close":28737.0},{"date":"2020-09-15","close":29250.0},{"date":"2020-09-16","close":28951.0},{"date":"2020-09-17","close":28438.0},{"date":"2020-09-18","close":28224.0},{"date":"2020-09-21","close":28395.0},{"date":"2020-09-22","close":27583.0},{"date":"2020-09-23","close":27754.0},{"date":"2020-09-24","close":27497.0},{"date":"2020-09-25","close":27412.0},{"date":"2020-09-28","close":28010.0},{"date":"2020-09-29","close":28652.0},{"date":"2020-10-05","close":28780.0},{"date":"2020-10-06","close":28609.0},{"date":"2020-10-07","close":28438.0},{"date":"2020-10-08","close":28181.0},{"date":"2020-10-12","close":30918.0},{"date":"2020-10-13","close":30918.0},{"date":"2020-10-14","close":29635.0},{"date":"2020-10-15","close":29422.0},{"date":"2020-10-16","close":29422.0},{"date":"2020-10-19","close":30747.0},{"date":"2020-10-20","close":31260.0},{"date":"2020-10-21","close":31389.0},{"date":"2020-10-22","close":30876.0},{"date":"2020-10-23","close":30362.0},{"date":"2020-10-26","close":29379.0},{"date":"2020-10-27","close":29336.0},{"date":"2020-10-28","close":29037.0},{"date":"2020-10-29","close":28139.0},{"date":"2020-10-30","close":27454.0},{"date":"2020-11-02","close":27925.0},{"date":"2020-11-03","close":28139.0},{"date":"2020-11-04","close":28181.0},{"date":"2020-11-05","close":28438.0},{"date":"2020-11-06","close":28096.0},{"date":"2020-11-09","close":28566.0},{"date":"2020-11-10","close":29208.0},{"date":"2020-11-11","close":29935.0},{"date":"2020-11-12","close":29122.0},{"date":"2020-11-13","close":28823.0},{"date":"2020-11-16","close":28866.0},{"date":"2020-11-17","close":29122.0},{"date":"2020-11-18","close":28994.0},{"date":"2020-11-19","close":29165.0},{"date":"2020-11-20","close":29336.0},{"date":"2020-11-23","close":29250.0},{"date":"2020-11-24","close":29250.0},{"date":"2020-11-25","close":29122.0},{"date":"2020-11-26","close":28823.0},{"date":"2020-11-27","close":28780.0},{"date":"2020-11-30","close":28866.0},{"date":"2020-12-01","close":28994.0},{"date":"2020-12-02","close":28994.0},{"date":"2020-12-03","close":29208.0},{"date":"2020-12-04","close":28951.0},{"date":"2020-12-07","close":28908.0},{"date":"2020-12-08","close":28737.0},{"date":"2020-12-09","close":28908.0},{"date":"2020-12-10","close":29165.0},{"date":"2020-12-11","close":29849.0},{"date":"2020-12-14","close":29678.0},{"date":"2020-12-15","close":29336.0},{"date":"2020-12-16","close":29422.0},{"date":"2020-12-17","close":29550.0},{"date":"2020-12-18","close":29550.0},{"date":"2020-12-21","close":29593.0},{"date":"2020-12-22","close":29165.0},{"date":"2020-12-23","close":29165.0},{"date":"2020-12-24","close":29464.0},{"date":"2020-12-28","close":29635.0},{"date":"2020-12-29","close":29379.0},{"date":"2020-12-30","close":29464.0},{"date":"2021-01-04","close":29422.0},{"date":"2021-01-05","close":30106.0},{"date":"2021-01-06","close":30106.0},{"date":"2021-01-07","close":30405.0},{"date":"2021-01-08","close":31004.0},{"date":"2021-01-11","close":31004.0},{"date":"2021-01-12","close":30918.0},{"date":"2021-01-13","close":31645.0},{"date":"2021-01-14","close":31303.0},{"date":"2021-01-15","close":30533.0},{"date":"2021-01-18","close":29806.0},{"date":"2021-01-19","close":30149.0},{"date":"2021-01-20","close":29935.0},{"date":"2021-01-21","close":30063.0},{"date":"2021-01-22","close":30619.0},{"date":"2021-01-25","close":31175.0},{"date":"2021-01-26","close":30833.0},{"date":"2021-01-27","close":30704.0},{"date":"2021-01-28","close":30320.0},{"date":"2021-01-29","close":29678.0},{"date":"2021-02-01","close":30020.0},{"date":"2021-02-02","close":29764.0},{"date":"2021-02-03","close":29464.0},{"date":"2021-02-04","close":29293.0},{"date":"2021-02-05","close":29721.0},{"date":"2021-02-08","close":30747.0},{"date":"2021-02-09","close":30918.0},{"date":"2021-02-10","close":30576.0},{"date":"2021-02-15","close":30405.0},{"date":"2021-02-16","close":30533.0},{"date":"2021-02-17","close":30833.0},{"date":"2021-02-18","close":30448.0},{"date":"2021-02-19","close":29977.0},{"date":"2021-02-22","close":30191.0},{"date":"2021-02-23","close":30704.0},{"date":"2021-02-24","close":30063.0},{"date":"2021-02-25","close":31047.0},{"date":"2021-02-26","close":30961.0},{"date":"2021-03-02","close":30704.0},{"date":"2021-03-03","close":31987.0},{"date":"2021-03-04","close":32030.0},{"date":"2021-03-05","close":31945.0},{"date":"2021-03-08","close":31816.0},{"date":"2021-03-09","close":31816.0},{"date":"2021-03-10","close":31346.0},{"date":"2021-03-11","close":31645.0},{"date":"2021-03-12","close":31431.0},{"date":"2021-03-15","close":31603.0},{"date":"2021-03-16","close":32885.0},{"date":"2021-03-17","close":32971.0},{"date":"2021-03-18","close":32971.0},{"date":"2021-03-19","close":33185.0},{"date":"2021-03-22","close":33399.0},{"date":"2021-03-23","close":32672.0},{"date":"2021-03-24","close":33142.0},{"date":"2021-03-25","close":33185.0},{"date":"2021-03-26","close":33057.0},{"date":"2021-03-29","close":32629.0},{"date":"2021-03-30","close":32672.0},{"date":"2021-03-31","close":32629.0},{"date":"2021-04-01","close":32714.0},{"date":"2021-04-02","close":32158.0},{"date":"2021-04-05","close":31816.0},{"date":"2021-04-06","close":31945.0},{"date":"2021-04-07","close":32073.0},{"date":"2021-04-08","close":32201.0},{"date":"2021-04-09","close":32543.0},{"date":"2021-04-12","close":32244.0},{"date":"2021-04-13","close":31987.0},{"date":"2021-04-14","close":32201.0},{"date":"2021-04-15","close":32244.0},{"date":"2021-04-16","close":32116.0},{"date":"2021-04-19","close":32116.0},{"date":"2021-04-20","close":32244.0},{"date":"2021-04-21","close":31688.0},{"date":"2021-04-22","close":31474.0},{"date":"2021-04-23","close":31218.0},{"date":"2021-04-26","close":31389.0},{"date":"2021-04-27","close":32030.0},{"date":"2021-04-28","close":31474.0},{"date":"2021-04-29","close":31047.0},{"date":"2021-04-30","close":30619.0},{"date":"2021-05-03","close":29892.0},{"date":"2021-05-04","close":29849.0},{"date":"2021-05-06","close":30063.0},{"date":"2021-05-07","close":31004.0},{"date":"2021-05-10","close":31902.0},{"date":"2021-05-11","close":32244.0},{"date":"2021-05-12","close":31389.0},{"date":"2021-05-13","close":31517.0},{"date":"2021-05-14","close":31389.0},{"date":"2021-05-17","close":31603.0},{"date":"2021-05-18","close":31987.0},{"date":"2021-05-20","close":31645.0},{"date":"2021-05-21","close":31303.0},{"date":"2021-05-24","close":31603.0},{"date":"2021-05-25","close":31560.0},{"date":"2021-05-26","close":31816.0},{"date":"2021-05-27","close":31260.0},{"date":"2021-05-28","close":31859.0},{"date":"2021-05-31","close":33570.0},{"date":"2021-06-01","close":33527.0},{"date":"2021-06-02","close":33356.0},{"date":"2021-06-03","close":32885.0},{"date":"2021-06-04","close":32372.0},{"date":"2021-06-07","close":32843.0},{"date":"2021-06-08","close":32586.0},{"date":"2021-06-09","close":32244.0},{"date":"2021-06-10","close":32073.0},{"date":"2021-06-11","close":32458.0},{"date":"2021-06-14","close":32800.0},{"date":"2021-06-15","close":32458.0},{"date":"2021-06-16","close":32287.0},{"date":"2021-06-17","close":32030.0},{"date":"2021-06-18","close":32073.0},{"date":"2021-06-21","close":31346.0},{"date":"2021-06-22","close":31346.0},{"date":"2021-06-23","close":31089.0},{"date":"2021-06-24","close":31260.0},{"date":"2021-06-25","close":31645.0},{"date":"2021-06-28","close":31688.0},{"date":"2021-06-29","close":32244.0},{"date":"2021-06-30","close":33057.0},{"date":"2021-07-01","close":32330.0},{"date":"2021-07-02","close":32116.0},{"date":"2021-07-05","close":31816.0},{"date":"2021-07-06","close":32030.0},{"date":"2021-07-07","close":31859.0},{"date":"2021-07-08","close":31389.0},{"date":"2021-07-09","close":31089.0},{"date":"2021-07-12","close":31175.0},{"date":"2021-07-13","close":31560.0},{"date":"2021-07-14","close":31474.0},{"date":"2021-07-15","close":31816.0},{"date":"2021-07-16","close":31603.0},{"date":"2021-07-19","close":30833.0},{"date":"2021-07-20","close":30320.0},{"date":"2021-07-21","close":30448.0},{"date":"2021-07-22","close":30448.0},{"date":"2021-07-23","close":30405.0},{"date":"2021-07-26","close":30106.0},{"date":"2021-07-27","close":30619.0},{"date":"2021-07-28","close":30448.0},{"date":"2021-07-29","close":30491.0},{"date":"2021-07-30","close":30191.0},{"date":"2021-08-02","close":29977.0},{"date":"2021-08-03","close":29678.0},{"date":"2021-08-04","close":30191.0},{"date":"2021-08-05","close":29379.0},{"date":"2021-08-06","close":29165.0},{"date":"2021-08-09","close":29464.0},{"date":"2021-08-10","close":29422.0},{"date":"2021-08-11","close":29122.0},{"date":"2021-08-12","close":28951.0},{"date":"2021-08-13","close":28395.0},{"date":"2021-08-17","close":28523.0},{"date":"2021-08-18","close":28310.0},{"date":"2021-08-19","close":27283.0},{"date":"2021-08-20","close":27283.0},{"date":"2021-08-23","close":28010.0},{"date":"2021-08-24","close":28737.0},{"date":"2021-08-25","close":29122.0},{"date":"2021-08-26","close":28994.0},{"date":"2021-08-27","close":28951.0},{"date":"2021-08-30","close":29593.0},{"date":"2021-08-31","close":29336.0},{"date":"2021-09-01","close":29336.0},{"date":"2021-09-02","close":29464.0},{"date":"2021-09-03","close":29336.0},{"date":"2021-09-06","close":29422.0},{"date":"2021-09-07","close":29507.0},{"date":"2021-09-08","close":29550.0},{"date":"2021-09-09","close":29079.0},{"date":"2021-09-10","close":29208.0},{"date":"2021-09-13","close":29250.0},{"date":"2021-09-14","close":29379.0},{"date":"2021-09-15","close":29165.0},{"date":"2021-09-16","close":29079.0},{"date":"2021-09-17","close":29208.0},{"date":"2021-09-23","close":28951.0},{"date":"2021-09-24","close":28737.0},{"date":"2021-09-27","close":28695.0},{"date":"2021-09-28","close":28053.0},{"date":"2021-09-29","close":27283.0},{"date":"2021-09-30","close":27925.0},{"date":"2021-10-01","close":27369.0},{"date":"2021-10-05","close":27412.0},{"date":"2021-10-06","close":27754.0},{"date":"2021-10-07","close":28181.0},{"date":"2021-10-08","close":27882.0},{"date":"2021-10-12","close":27583.0},{"date":"2021-10-13","close":27711.0},{"date":"2021-10-14","close":27711.0},{"date":"2021-10-15","close":28395.0},{"date":"2021-10-18","close":28267.0},{"date":"2021-10-19","close":28096.0},{"date":"2021-10-20","close":27583.0},{"date":"2021-10-21","close":27625.0},{"date":"2021-10-22","close":27839.0},{"date":"2021-10-25","close":27796.0},{"date":"2021-10-26","close":28267.0},{"date":"2021-10-27","close":28181.0},{"date":"2021-10-28","close":27668.0},{"date":"2021-10-29","close":27540.0},{"date":"2021-11-01","close":28053.0},{"date":"2021-11-02","close":28139.0},{"date":"2021-11-03","close":27839.0},{"date":"2021-11-04","close":27796.0},{"date":"2021-11-05","close":27968.0},{"date":"2021-11-08","close":28395.0},{"date":"2021-11-09","close":28310.0},{"date":"2021-11-10","close":27882.0},{"date":"2021-11-11","close":27625.0},{"date":"2021-11-12","close":27711.0},{"date":"2021-11-15","close":28139.0},{"date":"2021-11-16","close":28224.0},{"date":"2021-11-17","close":28139.0},{"date":"2021-11-18","close":28010.0},{"date":"2021-11-19","close":27668.0},{"date":"2021-11-22","close":27540.0},{"date":"2021-11-23","close":27625.0},{"date":"2021-11-24","close":27454.0},{"date":"2021-11-25","close":26642.0},{"date":"2021-11-26","close":25958.0},{"date":"2021-11-29","close":25316.0},{"date":"2021-11-30","close":24161.0},{"date":"2021-12-01","close":24375.0},{"date":"2021-12-02","close":25487.0},{"date":"2021-12-03","close":26043.0},{"date":"2021-12-06","close":26086.0},{"date":"2021-12-07","close":26385.0},{"date":"2021-12-08","close":26385.0},{"date":"2021-12-09","close":26813.0},{"date":"2021-12-10","close":26856.0},{"date":"2021-12-13","close":26300.0},{"date":"2021-12-14","close":26342.0},{"date":"2021-12-15","close":26129.0},{"date":"2021-12-16","close":26300.0},{"date":"2021-12-17","close":26428.0},{"date":"2021-12-20","close":26043.0},{"date":"2021-12-21","close":26000.0},{"date":"2021-12-22","close":26086.0},{"date":"2021-12-23","close":26300.0},{"date":"2021-12-24","close":26428.0},{"date":"2021-12-27","close":26385.0},{"date":"2021-12-28","close":26984.0},{"date":"2021-12-29","close":26342.0},{"date":"2021-12-30","close":26000.0},{"date":"2022-01-03","close":25829.0},{"date":"2022-01-04","close":25701.0},{"date":"2022-01-05","close":25444.0},{"date":"2022-01-06","close":25359.0},{"date":"2022-01-07","close":25530.0},{"date":"2022-01-10","close":25102.0},{"date":"2022-01-11","close":24931.0},{"date":"2022-01-12","close":25316.0},{"date":"2022-01-13","close":25444.0},{"date":"2022-01-14","close":24846.0},{"date":"2022-01-17","close":24760.0},{"date":"2022-01-18","close":24461.0},{"date":"2022-01-19","close":24632.0},{"date":"2022-01-20","close":24461.0},{"date":"2022-01-21","close":24333.0},{"date":"2022-01-24","close":23862.0},{"date":"2022-01-25","close":23178.0},{"date":"2022-01-26","close":23135.0},{"date":"2022-01-27","close":22280.0},{"date":"2022-01-28","close":23050.0},{"date":"2022-02-03","close":23734.0},{"date":"2022-02-04","close":24161.0},{"date":"2022-02-07","close":24632.0},{"date":"2022-02-08","close":24504.0},{"date":"2022-02-09","close":22964.0},{"date":"2022-02-10","close":23007.0},{"date":"2022-02-11","close":22451.0},{"date":"2022-02-14","close":22365.0},{"date":"2022-02-15","close":22109.0},{"date":"2022-02-16","close":22365.0},{"date":"2022-02-17","close":22494.0},{"date":"2022-02-18","close":22536.0},{"date":"2022-02-21","close":22793.0},{"date":"2022-02-22","close":22451.0},{"date":"2022-02-23","close":22707.0},{"date":"2022-02-24","close":22365.0},{"date":"2022-02-25","close":22536.0},{"date":"2022-02-28","close":22707.0},{"date":"2022-03-02","close":23050.0},{"date":"2022-03-03","close":23263.0},{"date":"2022-03-04","close":22921.0},{"date":"2022-03-07","close":22323.0},{"date":"2022-03-08","close":22323.0},{"date":"2022-03-10","close":23050.0},{"date":"2022-03-11","close":24076.0},{"date":"2022-03-14","close":23905.0},{"date":"2022-03-15","close":24119.0},{"date":"2022-03-16","close":24076.0},{"date":"2022-03-17","close":23862.0},{"date":"2022-03-18","close":24290.0},{"date":"2022-03-21","close":24247.0},{"date":"2022-03-22","close":24247.0},{"date":"2022-03-23","close":24204.0},{"date":"2022-03-24","close":24161.0},{"date":"2022-03-25","close":24161.0},{"date":"2022-03-28","close":23990.0},{"date":"2022-03-29","close":24076.0},{"date":"2022-03-30","close":24033.0},{"date":"2022-03-31","close":24247.0},{"date":"2022-04-01","close":24247.0},{"date":"2022-04-04","close":24846.0},{"date":"2022-04-05","close":25102.0},{"date":"2022-04-06","close":24888.0},{"date":"2022-04-07","close":24888.0},{"date":"2022-04-08","close":24931.0},{"date":"2022-04-11","close":25145.0},{"date":"2022-04-12","close":24546.0},{"date":"2022-04-13","close":24760.0},{"date":"2022-04-14","close":24760.0},{"date":"2022-04-15","close":24418.0},{"date":"2022-04-18","close":24803.0},{"date":"2022-04-19","close":24803.0},{"date":"2022-04-20","close":25017.0},{"date":"2022-04-21","close":25017.0},{"date":"2022-04-22","close":24717.0},{"date":"2022-04-25","close":24204.0},{"date":"2022-04-26","close":24504.0},{"date":"2022-04-27","close":24076.0},{"date":"2022-04-28","close":24675.0},{"date":"2022-04-29","close":24675.0},{"date":"2022-05-02","close":25402.0},{"date":"2022-05-03","close":25145.0},{"date":"2022-05-04","close":25102.0},{"date":"2022-05-06","close":22579.0},{"date":"2022-05-09","close":22451.0},{"date":"2022-05-10","close":22152.0},{"date":"2022-05-11","close":22152.0},{"date":"2022-05-12","close":22194.0},{"date":"2022-05-13","close":22408.0},{"date":"2022-05-16","close":22323.0},{"date":"2022-05-17","close":22237.0},{"date":"2022-05-18","close":22323.0},{"date":"2022-05-19","close":22365.0},{"date":"2022-05-20","close":22408.0},{"date":"2022-05-23","close":22408.0},{"date":"2022-05-24","close":22194.0},{"date":"2022-05-25","close":22152.0},{"date":"2022-05-26","close":22152.0},{"date":"2022-05-27","close":22494.0},{"date":"2022-05-30","close":23007.0},{"date":"2022-05-31","close":23050.0},{"date":"2022-06-02","close":22964.0},{"date":"2022-06-03","close":23306.0},{"date":"2022-06-07","close":22921.0},{"date":"2022-06-08","close":23349.0},{"date":"2022-06-09","close":23178.0},{"date":"2022-06-10","close":23178.0},{"date":"2022-06-13","close":22280.0},{"date":"2022-06-14","close":22237.0},{"date":"2022-06-15","close":22536.0},{"date":"2022-06-16","close":22109.0},{"date":"2022-06-17","close":21767.0},{"date":"2022-06-20","close":21852.0},{"date":"2022-06-21","close":21938.0},{"date":"2022-06-22","close":21938.0},{"date":"2022-06-23","close":21638.0},{"date":"2022-06-24","close":21895.0},{"date":"2022-06-27","close":22152.0},{"date":"2022-06-28","close":22152.0},{"date":"2022-06-29","close":22194.0},{"date":"2022-06-30","close":21938.0},{"date":"2022-07-01","close":22365.0},{"date":"2022-07-04","close":22152.0},{"date":"2022-07-05","close":22109.0},{"date":"2022-07-06","close":21852.0},{"date":"2022-07-07","close":21852.0},{"date":"2022-07-08","close":21809.0},{"date":"2022-07-11","close":20954.0},{"date":"2022-07-12","close":20655.0},{"date":"2022-07-13","close":20869.0},{"date":"2022-07-14","close":20612.0},{"date":"2022-07-15","close":20270.0},{"date":"2022-07-18","close":20526.0},{"date":"2022-07-19","close":20569.0},{"date":"2022-07-20","close":20783.0},{"date":"2022-07-21","close":20826.0},{"date":"2022-07-22","close":20698.0},{"date":"2022-07-25","close":20826.0},{"date":"2022-07-26","close":21040.0},{"date":"2022-07-27","close":20783.0},{"date":"2022-07-28","close":20783.0},{"date":"2022-07-29","close":20997.0},{"date":"2022-08-01","close":21339.0},{"date":"2022-08-02","close":21125.0},{"date":"2022-08-03","close":21040.0},{"date":"2022-08-04","close":21253.0},{"date":"2022-08-05","close":21339.0},{"date":"2022-08-08","close":21382.0},{"date":"2022-08-09","close":22023.0},{"date":"2022-08-10","close":21852.0},{"date":"2022-08-11","close":22194.0},{"date":"2022-08-12","close":22066.0},{"date":"2022-08-16","close":21852.0},{"date":"2022-08-17","close":22194.0},{"date":"2022-08-18","close":21895.0},{"date":"2022-08-19","close":21809.0},{"date":"2022-08-22","close":21425.0},{"date":"2022-08-23","close":20954.0},{"date":"2022-08-24","close":20997.0},{"date":"2022-08-25","close":21082.0},{"date":"2022-08-26","close":21168.0},{"date":"2022-08-29","close":20869.0},{"date":"2022-08-30","close":21253.0},{"date":"2022-08-31","close":21724.0},{"date":"2022-09-01","close":22194.0},{"date":"2022-09-02","close":23050.0},{"date":"2022-09-05","close":22707.0},{"date":"2022-09-06","close":22964.0},{"date":"2022-09-07","close":22408.0},{"date":"2022-09-08","close":22451.0},{"date":"2022-09-13","close":22536.0},{"date":"2022-09-14","close":23520.0},{"date":"2022-09-15","close":23477.0},{"date":"2022-09-16","close":23392.0},{"date":"2022-09-19","close":23050.0},{"date":"2022-09-20","close":23306.0},{"date":"2022-09-21","close":23092.0},{"date":"2022-09-22","close":23007.0},{"date":"2022-09-23","close":22750.0},{"date":"2022-09-26","close":21938.0},{"date":"2022-09-27","close":22536.0},{"date":"2022-09-28","close":22365.0},{"date":"2022-09-29","close":22536.0},{"date":"2022-09-30","close":21895.0},{"date":"2022-10-04","close":21724.0},{"date":"2022-10-05","close":21425.0},{"date":"2022-10-06","close":21296.0},{"date":"2022-10-07","close":20997.0},{"date":"2022-10-11","close":20869.0},{"date":"2022-10-12","close":21040.0},{"date":"2022-10-13","close":20355.0},{"date":"2022-10-14","close":20526.0},{"date":"2022-10-17","close":20869.0},{"date":"2022-10-18","close":20997.0},{"date":"2022-10-19","close":20740.0},{"date":"2022-10-20","close":20569.0},{"date":"2022-10-21","close":20227.0},{"date":"2022-10-24","close":20484.0},{"date":"2022-10-25","close":20313.0},{"date":"2022-10-26","close":20313.0},{"date":"2022-10-27","close":20655.0},{"date":"2022-10-28","close":21895.0},{"date":"2022-10-31","close":21724.0},{"date":"2022-11-01","close":22408.0},{"date":"2022-11-02","close":22280.0},{"date":"2022-11-03","close":22536.0},{"date":"2022-11-04","close":23520.0},{"date":"2022-11-07","close":23349.0},{"date":"2022-11-08","close":23520.0},{"date":"2022-11-09","close":24632.0},{"date":"2022-11-10","close":24675.0},{"date":"2022-11-11","close":24546.0},{"date":"2022-11-14","close":24204.0},{"date":"2022-11-15","close":24161.0},{"date":"2022-11-16","close":24418.0},{"date":"2022-11-17","close":24717.0},{"date":"2022-11-18","close":24418.0},{"date":"2022-11-21","close":24461.0},{"date":"2022-11-22","close":24888.0},{"date":"2022-11-23","close":25316.0},{"date":"2022-11-24","close":25316.0},{"date":"2022-11-25","close":25402.0},{"date":"2022-11-28","close":24888.0},{"date":"2022-11-29","close":25231.0},{"date":"2022-11-30","close":25487.0},{"date":"2022-12-01","close":25231.0},{"date":"2022-12-02","close":24931.0},{"date":"2022-12-05","close":25017.0},{"date":"2022-12-06","close":25273.0},{"date":"2022-12-07","close":25444.0},{"date":"2022-12-08","close":25359.0},{"date":"2022-12-09","close":25487.0},{"date":"2022-12-12","close":25402.0},{"date":"2022-12-13","close":25444.0},{"date":"2022-12-14","close":24504.0},{"date":"2022-12-15","close":24675.0},{"date":"2022-12-16","close":24375.0},{"date":"2022-12-19","close":24675.0},{"date":"2022-12-20","close":24589.0},{"date":"2022-12-21","close":24760.0},{"date":"2022-12-22","close":25060.0},{"date":"2022-12-23","close":25102.0},{"date":"2022-12-26","close":25316.0},{"date":"2022-12-27","close":25231.0},{"date":"2022-12-28","close":24974.0},{"date":"2022-12-29","close":24076.0},{"date":"2023-01-02","close":23734.0},{"date":"2023-01-03","close":23948.0},{"date":"2023-01-04","close":23905.0},{"date":"2023-01-05","close":23392.0},{"date":"2023-01-06","close":23178.0},{"date":"2023-01-09","close":23648.0},{"date":"2023-01-10","close":23905.0},{"date":"2023-01-11","close":24076.0},{"date":"2023-01-12","close":23477.0},{"date":"2023-01-13","close":23606.0},{"date":"2023-01-16","close":23819.0},{"date":"2023-01-17","close":23606.0},{"date":"2023-01-18","close":24290.0},{"date":"2023-01-19","close":24632.0},{"date":"2023-01-20","close":24846.0},{"date":"2023-01-25","close":24204.0},{"date":"2023-01-26","close":24375.0},{"date":"2023-01-27","close":24504.0},{"date":"2023-01-30","close":24161.0},{"date":"2023-01-31","close":24675.0},{"date":"2023-02-01","close":24076.0},{"date":"2023-02-02","close":24375.0},{"date":"2023-02-03","close":24204.0},{"date":"2023-02-06","close":23862.0},{"date":"2023-02-07","close":23862.0},{"date":"2023-02-08","close":26171.0},{"date":"2023-02-09","close":26171.0},{"date":"2023-02-10","close":25829.0},{"date":"2023-02-13","close":25530.0},{"date":"2023-02-14","close":26043.0},{"date":"2023-02-15","close":25615.0},{"date":"2023-02-16","close":25615.0},{"date":"2023-02-17","close":25701.0},{"date":"2023-02-20","close":26385.0},{"date":"2023-02-21","close":25701.0},{"date":"2023-02-22","close":25872.0},{"date":"2023-02-23","close":25573.0},{"date":"2023-02-24","close":25444.0},{"date":"2023-02-27","close":25102.0},{"date":"2023-02-28","close":24675.0},{"date":"2023-03-02","close":24589.0},{"date":"2023-03-03","close":24333.0},{"date":"2023-03-06","close":24333.0},{"date":"2023-03-07","close":24589.0},{"date":"2023-03-08","close":24546.0},{"date":"2023-03-09","close":24888.0},{"date":"2023-03-10","close":24504.0},{"date":"2023-03-13","close":24161.0},{"date":"2023-03-14","close":23434.0},{"date":"2023-03-15","close":23819.0},{"date":"2023-03-16","close":23392.0},{"date":"2023-03-17","close":22836.0},{"date":"2023-03-20","close":23392.0},{"date":"2023-03-21","close":23862.0},{"date":"2023-03-22","close":23520.0},{"date":"2023-03-23","close":23606.0},{"date":"2023-03-24","close":23734.0},{"date":"2023-03-27","close":23734.0},{"date":"2023-03-28","close":23606.0},{"date":"2023-03-29","close":24119.0},{"date":"2023-03-30","close":24119.0},{"date":"2023-03-31","close":24247.0},{"date":"2023-04-03","close":24931.0},{"date":"2023-04-04","close":25273.0},{"date":"2023-04-05","close":25615.0},{"date":"2023-04-06","close":25615.0},{"date":"2023-04-07","close":24846.0},{"date":"2023-04-10","close":24418.0},{"date":"2023-04-11","close":24504.0},{"date":"2023-04-12","close":23691.0},{"date":"2023-04-13","close":23691.0},{"date":"2023-04-14","close":23520.0},{"date":"2023-04-17","close":23434.0},{"date":"2023-04-18","close":23691.0},{"date":"2023-04-19","close":23520.0},{"date":"2023-04-20","close":23819.0},{"date":"2023-04-21","close":23349.0},{"date":"2023-04-24","close":23007.0},{"date":"2023-04-25","close":23007.0},{"date":"2023-04-26","close":22921.0},{"date":"2023-04-27","close":22750.0},{"date":"2023-04-28","close":22750.0},{"date":"2023-05-02","close":23050.0},{"date":"2023-05-03","close":22921.0},{"date":"2023-05-04","close":22836.0},{"date":"2023-05-08","close":23050.0},{"date":"2023-05-09","close":23092.0},{"date":"2023-05-10","close":23606.0},{"date":"2023-05-11","close":22707.0},{"date":"2023-05-12","close":22066.0},{"date":"2023-05-15","close":22408.0},{"date":"2023-05-16","close":21895.0},{"date":"2023-05-17","close":21809.0},{"date":"2023-05-18","close":21681.0},{"date":"2023-05-19","close":21596.0},{"date":"2023-05-22","close":21895.0},{"date":"2023-05-23","close":21895.0},{"date":"2023-05-24","close":21895.0},{"date":"2023-05-25","close":21596.0},{"date":"2023-05-26","close":21638.0},{"date":"2023-05-30","close":21168.0},{"date":"2023-05-31","close":21253.0},{"date":"2023-06-01","close":21125.0},{"date":"2023-06-02","close":21253.0},{"date":"2023-06-05","close":21296.0},{"date":"2023-06-07","close":21253.0},{"date":"2023-06-08","close":20826.0},{"date":"2023-06-09","close":20869.0},{"date":"2023-06-12","close":20612.0},{"date":"2023-06-13","close":20441.0},{"date":"2023-06-14","close":20441.0},{"date":"2023-06-15","close":20355.0},{"date":"2023-06-16","close":21125.0},{"date":"2023-06-19","close":20526.0},{"date":"2023-06-20","close":20526.0},{"date":"2023-06-21","close":20441.0},{"date":"2023-06-22","close":20441.0},{"date":"2023-06-23","close":19885.0},{"date":"2023-06-26","close":19885.0},{"date":"2023-06-27","close":20056.0},{"date":"2023-06-28","close":19928.0},{"date":"2023-06-29","close":19415.0},{"date":"2023-06-30","close":19586.0},{"date":"2023-07-03","close":19842.0},{"date":"2023-07-04","close":19329.0},{"date":"2023-07-05","close":19158.0},{"date":"2023-07-06","close":18901.0},{"date":"2023-07-07","close":18730.0},{"date":"2023-07-10","close":18559.0},{"date":"2023-07-11","close":18816.0},{"date":"2023-07-12","close":18688.0},{"date":"2023-07-13","close":18730.0},{"date":"2023-07-14","close":18987.0},{"date":"2023-07-17","close":18602.0},{"date":"2023-07-18","close":18474.0},{"date":"2023-07-19","close":18388.0},{"date":"2023-07-20","close":18303.0},{"date":"2023-07-21","close":18388.0},{"date":"2023-07-24","close":18217.0},{"date":"2023-07-25","close":17747.0},{"date":"2023-07-26","close":17148.0},{"date":"2023-07-27","close":18388.0},{"date":"2023-07-28","close":18003.0},{"date":"2023-07-31","close":18174.0},{"date":"2023-08-01","close":18688.0},{"date":"2023-08-02","close":18730.0},{"date":"2023-08-03","close":18816.0},{"date":"2023-08-04","close":18944.0},{"date":"2023-08-07","close":18944.0},{"date":"2023-08-08","close":19457.0},{"date":"2023-08-09","close":20484.0},{"date":"2023-08-10","close":20954.0},{"date":"2023-08-11","close":20826.0},{"date":"2023-08-14","close":20698.0},{"date":"2023-08-16","close":20526.0},{"date":"2023-08-17","close":20313.0},{"date":"2023-08-18","close":20783.0},{"date":"2023-08-21","close":20313.0},{"date":"2023-08-22","close":20227.0},{"date":"2023-08-23","close":20013.0},{"date":"2023-08-24","close":19971.0},{"date":"2023-08-25","close":20313.0},{"date":"2023-08-28","close":20270.0},{"date":"2023-08-29","close":20826.0},{"date":"2023-08-30","close":20355.0},{"date":"2023-08-31","close":20227.0},{"date":"2023-09-01","close":20099.0},{"date":"2023-09-04","close":20569.0},{"date":"2023-09-05","close":20313.0},{"date":"2023-09-06","close":20655.0},{"date":"2023-09-07","close":20484.0},{"date":"2023-09-08","close":20740.0},{"date":"2023-09-11","close":20698.0},{"date":"2023-09-12","close":20526.0},{"date":"2023-09-13","close":20398.0},{"date":"2023-09-14","close":20313.0},{"date":"2023-09-15","close":20826.0},{"date":"2023-09-18","close":20698.0},{"date":"2023-09-19","close":20655.0},{"date":"2023-09-20","close":20826.0},{"date":"2023-09-21","close":20526.0},{"date":"2023-09-22","close":20099.0},{"date":"2023-09-25","close":20441.0},{"date":"2023-09-26","close":20142.0},{"date":"2023-09-27","close":20227.0},{"date":"2023-10-04","close":19757.0},{"date":"2023-10-05","close":19543.0},{"date":"2023-10-06","close":19329.0},{"date":"2023-10-10","close":19244.0},{"date":"2023-10-11","close":19500.0},{"date":"2023-10-12","close":19714.0},{"date":"2023-10-13","close":20099.0},{"date":"2023-10-16","close":20099.0},{"date":"2023-10-17","close":20056.0},{"date":"2023-10-18","close":20013.0},{"date":"2023-10-19","close":20184.0},{"date":"2023-10-20","close":19971.0},{"date":"2023-10-23","close":20142.0},{"date":"2023-10-24","close":20013.0},{"date":"2023-10-25","close":21040.0},{"date":"2023-10-26","close":20398.0},{"date":"2023-10-27","close":20612.0},{"date":"2023-10-30","close":20826.0},{"date":"2023-10-31","close":20783.0},{"date":"2023-11-01","close":20612.0},{"date":"2023-11-02","close":20313.0},{"date":"2023-11-03","close":20826.0},{"date":"2023-11-06","close":21125.0},{"date":"2023-11-07","close":21467.0},{"date":"2023-11-08","close":21724.0},{"date":"2023-11-09","close":21510.0},{"date":"2023-11-10","close":21681.0},{"date":"2023-11-13","close":21125.0},{"date":"2023-11-14","close":21467.0},{"date":"2023-11-15","close":21253.0},{"date":"2023-11-16","close":21296.0},{"date":"2023-11-17","close":21296.0},{"date":"2023-11-20","close":21253.0},{"date":"2023-11-21","close":21510.0},{"date":"2023-11-22","close":21553.0},{"date":"2023-11-23","close":21596.0},{"date":"2023-11-24","close":21382.0},{"date":"2023-11-27","close":21510.0},{"date":"2023-11-28","close":21253.0},{"date":"2023-11-29","close":20698.0},{"date":"2023-11-30","close":20398.0},{"date":"2023-12-01","close":20313.0},{"date":"2023-12-04","close":19928.0},{"date":"2023-12-05","close":20826.0},{"date":"2023-12-06","close":20526.0},{"date":"2023-12-07","close":20184.0},{"date":"2023-12-08","close":20270.0},{"date":"2023-12-11","close":20142.0},{"date":"2023-12-12","close":20355.0},{"date":"2023-12-13","close":20099.0},{"date":"2023-12-14","close":20013.0},{"date":"2023-12-15","close":20398.0},{"date":"2023-12-18","close":20227.0},{"date":"2023-12-19","close":20142.0},{"date":"2023-12-20","close":20398.0},{"date":"2023-12-21","close":20270.0},{"date":"2023-12-22","close":20227.0},{"date":"2023-12-26","close":20441.0},{"date":"2023-12-27","close":19671.0},{"date":"2023-12-28","close":19714.0},{"date":"2024-01-02","close":20099.0},{"date":"2024-01-03","close":19971.0},{"date":"2024-01-04","close":20013.0},{"date":"2024-01-05","close":20270.0},{"date":"2024-01-08","close":20056.0},{"date":"2024-01-09","close":20227.0},{"date":"2024-01-10","close":20056.0},{"date":"2024-01-11","close":19201.0},{"date":"2024-01-12","close":19415.0},{"date":"2024-01-15","close":19286.0},{"date":"2024-01-16","close":19115.0},{"date":"2024-01-17","close":18859.0},{"date":"2024-01-18","close":18645.0},{"date":"2024-01-19","close":18517.0},{"date":"2024-01-22","close":18474.0},{"date":"2024-01-23","close":18517.0},{"date":"2024-01-24","close":18816.0},{"date":"2024-01-25","close":18688.0},{"date":"2024-01-26","close":18602.0},{"date":"2024-01-29","close":18987.0},{"date":"2024-01-30","close":19073.0},{"date":"2024-01-31","close":19073.0},{"date":"2024-02-01","close":19628.0},{"date":"2024-02-02","close":19757.0},{"date":"2024-02-05","close":19842.0},{"date":"2024-02-06","close":19714.0},{"date":"2024-02-07","close":19500.0},{"date":"2024-02-08","close":19286.0},{"date":"2024-02-13","close":19244.0},{"date":"2024-02-14","close":19329.0},{"date":"2024-02-15","close":19244.0},{"date":"2024-02-16","close":19286.0},{"date":"2024-02-19","close":19628.0},{"date":"2024-02-20","close":19415.0},{"date":"2024-02-21","close":19543.0},{"date":"2024-02-22","close":19543.0},{"date":"2024-02-23","close":19415.0},{"date":"2024-02-26","close":19158.0},{"date":"2024-02-27","close":18987.0},{"date":"2024-02-28","close":19201.0},{"date":"2024-02-29","close":19073.0},{"date":"2024-03-04","close":18944.0},{"date":"2024-03-05","close":18688.0},{"date":"2024-03-06","close":18859.0},{"date":"2024-03-07","close":18645.0},{"date":"2024-03-08","close":18602.0},{"date":"2024-03-11","close":18559.0},{"date":"2024-03-12","close":18474.0},{"date":"2024-03-13","close":18559.0},{"date":"2024-03-14","close":18559.0},{"date":"2024-03-15","close":18559.0},{"date":"2024-03-18","close":18046.0},{"date":"2024-03-19","close":17790.0},{"date":"2024-03-20","close":17790.0},{"date":"2024-03-21","close":17961.0},{"date":"2024-03-22","close":17747.0},{"date":"2024-03-25","close":17619.0},{"date":"2024-03-26","close":17576.0},{"date":"2024-03-27","close":17447.0},{"date":"2024-03-28","close":17490.0},{"date":"2024-03-29","close":17362.0},{"date":"2024-04-01","close":17790.0},{"date":"2024-04-02","close":17490.0},{"date":"2024-04-03","close":17276.0},{"date":"2024-04-04","close":17148.0},{"date":"2024-04-05","close":17191.0},{"date":"2024-04-08","close":17234.0},{"date":"2024-04-09","close":17105.0},{"date":"2024-04-11","close":16840.0},{"date":"2024-04-12","close":16276.0},{"date":"2024-04-15","close":15993.0},{"date":"2024-04-16","close":15874.0},{"date":"2024-04-17","close":15908.0},{"date":"2024-04-18","close":16310.0},{"date":"2024-04-19","close":16276.0},{"date":"2024-04-22","close":16686.0},{"date":"2024-04-23","close":16917.0},{"date":"2024-04-24","close":16806.0},{"date":"2024-04-25","close":16772.0},{"date":"2024-04-26","close":16815.0},{"date":"2024-04-29","close":17071.0},{"date":"2024-04-30","close":17045.0},{"date":"2024-05-02","close":17011.0},{"date":"2024-05-03","close":17191.0},{"date":"2024-05-07","close":17148.0},{"date":"2024-05-08","close":17490.0},{"date":"2024-05-09","close":17576.0},{"date":"2024-05-10","close":18003.0},{"date":"2024-05-13","close":17619.0},{"date":"2024-05-14","close":17747.0},{"date":"2024-05-16","close":17319.0},{"date":"2024-05-17","close":17704.0},{"date":"2024-05-20","close":17276.0},{"date":"2024-05-21","close":17191.0},{"date":"2024-05-22","close":17105.0},{"date":"2024-05-23","close":17191.0},{"date":"2024-05-24","close":17097.0},{"date":"2024-05-27","close":17148.0},{"date":"2024-05-28","close":17080.0},{"date":"2024-05-29","close":16678.0},{"date":"2024-05-30","close":16695.0},{"date":"2024-05-31","close":16960.0},{"date":"2024-06-03","close":19457.0},{"date":"2024-06-04","close":19286.0},{"date":"2024-06-05","close":18688.0},{"date":"2024-06-07","close":19030.0},{"date":"2024-06-10","close":18474.0},{"date":"2024-06-11","close":18645.0},{"date":"2024-06-12","close":18901.0},{"date":"2024-06-13","close":18944.0},{"date":"2024-06-14","close":18944.0},{"date":"2024-06-17","close":18730.0},{"date":"2024-06-18","close":18303.0},{"date":"2024-06-19","close":18260.0},{"date":"2024-06-20","close":18388.0},{"date":"2024-06-21","close":18174.0},{"date":"2024-06-24","close":17961.0},{"date":"2024-06-25","close":18303.0},{"date":"2024-06-26","close":18217.0},{"date":"2024-06-27","close":17747.0},{"date":"2024-06-28","close":17832.0},{"date":"2024-07-01","close":17704.0},{"date":"2024-07-02","close":17362.0},{"date":"2024-07-03","close":17234.0},{"date":"2024-07-04","close":17362.0},{"date":"2024-07-05","close":17276.0},{"date":"2024-07-08","close":17234.0},{"date":"2024-07-09","close":17447.0},{"date":"2024-07-10","close":17661.0},{"date":"2024-07-11","close":17533.0},{"date":"2024-07-12","close":18003.0},{"date":"2024-07-15","close":18132.0},{"date":"2024-07-16","close":18003.0},{"date":"2024-07-17","close":18174.0},{"date":"2024-07-18","close":18431.0},{"date":"2024-07-19","close":18174.0},{"date":"2024-07-22","close":18046.0},{"date":"2024-07-23","close":17961.0},{"date":"2024-07-24","close":18089.0},{"date":"2024-07-25","close":18260.0},{"date":"2024-07-26","close":18260.0},{"date":"2024-07-29","close":18132.0},{"date":"2024-07-30","close":17918.0},{"date":"2024-07-31","close":18132.0},{"date":"2024-08-01","close":18388.0},{"date":"2024-08-02","close":19201.0},{"date":"2024-08-05","close":18260.0},{"date":"2024-08-06","close":18474.0},{"date":"2024-08-07","close":18346.0},{"date":"2024-08-08","close":17747.0},{"date":"2024-08-09","close":17319.0},{"date":"2024-08-12","close":17619.0},{"date":"2024-08-13","close":17875.0},{"date":"2024-08-14","close":17918.0},{"date":"2024-08-16","close":18003.0},{"date":"2024-08-19","close":18217.0},{"date":"2024-08-20","close":17619.0},{"date":"2024-08-21","close":17875.0},{"date":"2024-08-22","close":17875.0},{"date":"2024-08-23","close":18046.0},{"date":"2024-08-26","close":18046.0},{"date":"2024-08-27","close":18773.0},{"date":"2024-08-28","close":18602.0},{"date":"2024-08-29","close":18816.0},{"date":"2024-08-30","close":18859.0},{"date":"2024-09-02","close":18474.0},{"date":"2024-09-03","close":18901.0},{"date":"2024-09-04","close":18303.0},{"date":"2024-09-05","close":19286.0},{"date":"2024-09-06","close":19286.0},{"date":"2024-09-09","close":19201.0},{"date":"2024-09-10","close":18987.0},{"date":"2024-09-11","close":19244.0},{"date":"2024-09-12","close":19244.0},{"date":"2024-09-13","close":19329.0},{"date":"2024-09-19","close":18773.0},{"date":"2024-09-20","close":18901.0},{"date":"2024-09-23","close":18602.0},{"date":"2024-09-24","close":18944.0},{"date":"2024-09-25","close":18431.0},{"date":"2024-09-26","close":18730.0},{"date":"2024-09-27","close":18602.0},{"date":"2024-09-30","close":18260.0},{"date":"2024-10-02","close":18003.0},{"date":"2024-10-04","close":17704.0},{"date":"2024-10-07","close":17790.0},{"date":"2024-10-08","close":17790.0},{"date":"2024-10-10","close":17961.0},{"date":"2024-10-11","close":18388.0},{"date":"2024-10-14","close":18431.0},{"date":"2024-10-15","close":18217.0},{"date":"2024-10-16","close":17961.0},{"date":"2024-10-17","close":18089.0},{"date":"2024-10-18","close":18217.0},{"date":"2024-10-21","close":17875.0},{"date":"2024-10-22","close":17704.0},{"date":"2024-10-23","close":17961.0},{"date":"2024-10-24","close":18046.0},{"date":"2024-10-25","close":17362.0},{"date":"2024-10-28","close":17747.0},{"date":"2024-10-29","close":17790.0},{"date":"2024-10-30","close":17790.0},{"date":"2024-10-31","close":18474.0},{"date":"2024-11-01","close":18303.0},{"date":"2024-11-04","close":18559.0},{"date":"2024-11-05","close":18431.0},{"date":"2024-11-06","close":18474.0},{"date":"2024-11-07","close":18474.0},{"date":"2024-11-08","close":17790.0},{"date":"2024-11-11","close":17447.0},{"date":"2024-11-12","close":17447.0},{"date":"2024-11-13","close":17362.0},{"date":"2024-11-14","close":18132.0},{"date":"2024-11-15","close":17790.0},{"date":"2024-11-18","close":17918.0},{"date":"2024-11-19","close":17875.0},{"date":"2024-11-20","close":18174.0},{"date":"2024-11-21","close":18517.0},{"date":"2024-11-22","close":19329.0},{"date":"2024-11-25","close":19586.0},{"date":"2024-11-26","close":19757.0},{"date":"2024-11-27","close":19800.0},{"date":"2024-11-28","close":19800.0},{"date":"2024-11-29","close":19800.0},{"date":"2024-12-02","close":19800.0},{"date":"2024-12-03","close":19800.0},{"date":"2024-12-04","close":19800.0},{"date":"2024-12-05","close":19800.0},{"date":"2024-12-06","close":19800.0},{"date":"2024-12-09","close":19800.0},{"date":"2024-12-10","close":19800.0},{"date":"2024-12-11","close":19800.0},{"date":"2024-12-12","close":19800.0},{"date":"2024-12-13","close":19800.0},{"date":"2024-12-16","close":19800.0},{"date":"2024-12-17","close":19800.0},{"date":"2024-12-18","close":19800.0},{"date":"2024-12-19","close":19800.0},{"date":"2024-12-20","close":19800.0},{"date":"2024-12-23","close":17903.252},{"date":"2024-12-24","close":17072.7363},{"date":"2024-12-26","close":16317.7236},{"date":"2024-12-27","close":15836.4023},{"date":"2024-12-30","close":15572.1475},{"date":"2025-01-02","close":16176.1572},{"date":"2025-01-03","close":16204.4697},{"date":"2025-01-06","close":16261.0977},{"date":"2025-01-07","close":16572.5391},{"date":"2025-01-08","close":16317.7236},{"date":"2025-01-09","close":16119.5312},{"date":"2025-01-10","close":16006.2803},{"date":"2025-01-13","close":15949.6543},{"date":"2025-01-14","close":15760.9004},{"date":"2025-01-15","close":15128.5771},{"date":"2025-01-16","close":14977.5752},{"date":"2025-01-17","close":14949.2617},{"date":"2025-01-20","close":15034.2002},{"date":"2025-01-21","close":15100.2646},{"date":"2025-01-22","close":14939.8242},{"date":"2025-01-23","close":14722.7578},{"date":"2025-01-24","close":14458.5029},{"date":"2025-01-31","close":14439.6279},{"date":"2025-02-03","close":14128.1855},{"date":"2025-02-04","close":14354.6885},{"date":"2025-02-05","close":14618.9434},{"date":"2025-02-06","close":14222.5605},{"date":"2025-02-07","close":14062.1211},{"date":"2025-02-10","close":14109.3096},{"date":"2025-02-11","close":14175.373},{"date":"2025-02-12","close":14203.6865},{"date":"2025-02-13","close":14213.124},{"date":"2025-02-14","close":14250.875},{"date":"2025-02-17","close":14373.5645},{"date":"2025-02-18","close":14326.376},{"date":"2025-02-19","close":14581.1924},{"date":"2025-02-20","close":14958.6992},{"date":"2025-02-21","close":15090.8262},{"date":"2025-02-24","close":15053.0762},{"date":"2025-02-25","close":14958.6992},{"date":"2025-02-26","close":14977.5752},{"date":"2025-02-27","close":15123.7451},{"date":"2025-02-28","close":14597.5322},{"date":"2025-03-04","close":14422.1279},{"date":"2025-03-05","close":14392.8936},{"date":"2025-03-06","close":14548.8086},{"date":"2025-03-07","close":14548.8086},{"date":"2025-03-10","close":14811.915},{"date":"2025-03-11","close":14626.7666},{"date":"2025-03-12","close":14422.1279},{"date":"2025-03-13","close":14480.5957},{"date":"2025-03-14","close":14363.6602},{"date":"2025-03-17","close":14324.6816},{"date":"2025-03-18","close":14236.9795},{"date":"2025-03-19","close":14256.4688},{"date":"2025-03-20","close":14275.958},{"date":"2025-03-21","close":14753.4473},{"date":"2025-03-24","close":14617.0215},{"date":"2025-03-25","close":14509.8301},{"date":"2025-03-26","close":14578.043},{"date":"2025-03-27","close":14441.6172},{"date":"2025-03-28","close":14305.1914},{"date":"2025-03-31","close":13895.915},{"date":"2025-04-01","close":13632.8086},{"date":"2025-04-02","close":13350.2129},{"date":"2025-04-03","close":13204.043},{"date":"2025-04-04","close":14168.7666},{"date":"2025-04-07","close":13778.9795},{"date":"2025-04-08","close":13954.3838},{"date":"2025-04-09","close":13574.3408},{"date":"2025-04-10","close":13847.1914},{"date":"2025-04-11","close":13808.2129},{"date":"2025-04-14","close":13866.6816},{"date":"2025-04-15","close":13886.1709},{"date":"2025-04-16","close":13876.4258},{"date":"2025-04-17","close":13847.1914},{"date":"2025-04-18","close":13730.2559},{"date":"2025-04-21","close":13642.5537},{"date":"2025-04-22","close":13603.5752},{"date":"2025-04-23","close":14022.5957},{"date":"2025-04-24","close":13934.8936},{"date":"2025-04-25","close":14110.2979},{"date":"2025-04-28","close":14178.5107},{"date":"2025-04-29","close":14236.9795},{"date":"2025-04-30","close":14422.1279},{"date":"2025-05-02","close":14256.4688},{"date":"2025-05-07","close":14431.873},{"date":"2025-05-08","close":14383.1494},{"date":"2025-05-09","close":13691.2773},{"date":"2025-05-12","close":14051.8301},{"date":"2025-05-13","close":13808.2129},{"date":"2025-05-14","close":13866.6816},{"date":"2025-05-15","close":13740.0},{"date":"2025-05-16","close":13506.1279},{"date":"2025-05-19","close":13457.4043},{"date":"2025-05-20","close":13554.8516},{"date":"2025-05-21","close":13272.2559},{"date":"2025-05-22","close":13282.0},{"date":"2025-05-23","close":13350.2129},{"date":"2025-05-26","close":13934.8936},{"date":"2025-05-27","close":14422.1279},{"date":"2025-05-28","close":14831.4043},{"date":"2025-05-29","close":14841.1494},{"date":"2025-05-30","close":14948.3408},{"date":"2025-06-02","close":14568.2979},{"date":"2025-06-04","close":14997.0645},{"date":"2025-06-05","close":15143.2344},{"date":"2025-06-09","close":17199.3613},{"date":"2025-06-10","close":17179.873},{"date":"2025-06-11","close":16643.916},{"date":"2025-06-12","close":16731.6172},{"date":"2025-06-13","close":15874.0859},{"date":"2025-06-16","close":15893.5752},{"date":"2025-06-17","close":15854.5957},{"date":"2025-06-18","close":16020.2559},{"date":"2025-06-19","close":16078.7236},{"date":"2025-06-20","close":16556.2129},{"date":"2025-06-23","close":16526.9785},{"date":"2025-06-24","close":16604.9375},{"date":"2025-06-25","close":16380.8086},{"date":"2025-06-26","close":16244.3838},{"date":"2025-06-27","close":16185.915},{"date":"2025-06-30","close":16224.8945},{"date":"2025-07-01","close":16653.6602},{"date":"2025-07-02","close":16877.7871},{"date":"2025-07-03","close":16916.7656},{"date":"2025-07-04","close":16556.2129},{"date":"2025-07-07","close":16790.0859},{"date":"2025-07-08","close":16721.873},{"date":"2025-07-09","close":16936.2559},{"date":"2025-07-10","close":16984.9785},{"date":"2025-07-11","close":16994.7246},{"date":"2025-07-14","close":17793.7871},{"date":"2025-07-15","close":17452.7246},{"date":"2025-07-16","close":16946.0},{"date":"2025-07-17","close":17023.957},{"date":"2025-07-18","close":17101.916},{"date":"2025-07-21","close":17092.1699},{"date":"2025-07-22","close":16926.5117},{"date":"2025-07-23","close":16439.2773},{"date":"2025-07-24","close":16341.8301},{"date":"2025-07-25","close":16361.3193},{"date":"2025-07-28","close":16039.7451},{"date":"2025-07-29","close":15922.8086},{"date":"2025-07-30","close":15952.043},{"date":"2025-07-31","close":15893.5752},{"date":"2025-08-01","close":15299.1494},{"date":"2025-08-04","close":15698.6816},{"date":"2025-08-05","close":15669.4473},{"date":"2025-08-06","close":15815.6172},{"date":"2025-08-07","close":15971.5322},{"date":"2025-08-08","close":16760.8516},{"date":"2025-08-11","close":16595.1914},{"date":"2025-08-12","close":16429.5332},{"date":"2025-08-13","close":16371.0645},{"date":"2025-08-14","close":16215.1494},{"date":"2025-08-18","close":16224.8945},{"date":"2025-08-19","close":16302.8516},{"date":"2025-08-20","close":16176.1709},{"date":"2025-08-21","close":16234.6387},{"date":"2025-08-22","close":16010.5107},{"date":"2025-08-25","close":16078.7236},{"date":"2025-08-26","close":15844.8516},{"date":"2025-08-27","close":16030.0},{"date":"2025-08-28","close":15981.2773},{"date":"2025-08-29","close":15796.1279},{"date":"2025-09-01","close":16010.5107},{"date":"2025-09-02","close":15815.6172},{"date":"2025-09-03","close":15874.0859},{"date":"2025-09-04","close":16078.7236},{"date":"2025-09-05","close":16098.2129},{"date":"2025-09-08","close":16127.4473},{"date":"2025-09-09","close":15981.2773},{"date":"2025-09-10","close":16137.1924},{"date":"2025-09-11","close":15961.7881},{"date":"2025-09-12","close":16234.6387},{"date":"2025-09-15","close":16283.3623},{"date":"2025-09-16","close":16146.9365},{"date":"2025-09-17","close":16059.2344},{"date":"2025-09-18","close":16332.0859},{"date":"2025-09-19","close":16610.0},{"date":"2025-09-22","close":16663.4043},{"date":"2025-09-23","close":16429.5332},{"date":"2025-09-24","close":16341.8301},{"date":"2025-09-25","close":16215.1494},{"date":"2025-09-26","close":15952.043},{"date":"2025-09-29","close":16127.4473},{"date":"2025-09-30","close":16224.8945},{"date":"2025-10-01","close":17228.5957},{"date":"2025-10-02","close":16897.2773},{"date":"2025-10-10","close":16098.2129},{"date":"2025-10-13","close":15737.6602},{"date":"2025-10-14","close":15805.873},{"date":"2025-10-15","close":15971.5322},{"date":"2025-10-16","close":16176.1709},{"date":"2025-10-17","close":16127.4473},{"date":"2025-10-20","close":16419.7871},{"date":"2025-10-21","close":16390.5527},{"date":"2025-10-22","close":17131.1484},{"date":"2025-10-23","close":16809.5742},{"date":"2025-10-24","close":16955.7461},{"date":"2025-10-27","close":17023.957},{"date":"2025-10-28","close":17959.4473},{"date":"2025-10-29","close":17491.7031},{"date":"2025-10-30","close":17423.4902},{"date":"2025-10-31","close":17277.3203},{"date":"2025-11-03","close":17238.3418},{"date":"2025-11-04","close":17442.9785},{"date":"2025-11-05","close":17472.2129},{"date":"2025-11-06","close":18017.916},{"date":"2025-11-07","close":19635.5332},{"date":"2025-11-10","close":20220.2129},{"date":"2025-11-11","close":20415.1074},{"date":"2025-11-12","close":20999.7871},{"date":"2025-11-13","close":21145.959},{"date":"2025-11-14","close":21389.5742},{"date":"2025-11-17","close":21487.0215},{"date":"2025-11-18","close":21048.5117},{"date":"2025-11-19","close":21487.0215},{"date":"2025-11-20","close":21730.6387},{"date":"2025-11-21","close":21925.5332},{"date":"2025-11-24","close":21340.8516},{"date":"2025-11-25","close":21340.8516},{"date":"2025-11-26","close":21194.6816},{"date":"2025-11-27","close":20804.8945},{"date":"2025-11-28","close":20999.7871},{"date":"2025-12-01","close":21292.1289},{"date":"2025-12-02","close":22022.9785},{"date":"2025-12-03","close":22266.5957},{"date":"2025-12-04","close":21828.0859},{"date":"2025-12-05","close":21828.0859},{"date":"2025-12-08","close":21779.3613},{"date":"2025-12-09","close":22169.1504},{"date":"2025-12-10","close":21681.916},{"date":"2025-12-11","close":21340.8516},{"date":"2025-12-12","close":21389.5742},{"date":"2025-12-15","close":21730.6387},{"date":"2025-12-16","close":21730.6387},{"date":"2025-12-17","close":21681.916},{"date":"2025-12-18","close":21292.1289},{"date":"2025-12-19","close":21194.6816},{"date":"2025-12-22","close":21145.959},{"date":"2025-12-23","close":20951.0645},{"date":"2025-12-24","close":20902.3418},{"date":"2025-12-26","close":20220.2129},{"date":"2025-12-29","close":19635.5332},{"date":"2025-12-30","close":19586.8086},{"date":"2026-01-02","close":19255.4902},{"date":"2026-01-05","close":19421.1504},{"date":"2026-01-06","close":19450.3828},{"date":"2026-01-07","close":19732.9785},{"date":"2026-01-08","close":19635.5332},{"date":"2026-01-09","close":19352.9375},{"date":"2026-01-12","close":19976.5957},{"date":"2026-01-13","close":19879.1504},{"date":"2026-01-14","close":20171.4902},{"date":"2026-01-15","close":20366.3828},{"date":"2026-01-16","close":20561.2773},{"date":"2026-01-19","close":20366.3828},{"date":"2026-01-20","close":20561.2773},{"date":"2026-01-21","close":20415.1074},{"date":"2026-01-22","close":20610.0},{"date":"2026-01-23","close":20561.2773},{"date":"2026-01-26","close":20074.043},{"date":"2026-01-27","close":20463.8301},{"date":"2026-01-28","close":20317.6602},{"date":"2026-01-29","close":20561.2773},{"date":"2026-01-30","close":21584.4688},{"date":"2026-02-02","close":21633.1914},{"date":"2026-02-03","close":22705.1074},{"date":"2026-02-04","close":22948.7246},{"date":"2026-02-05","close":20415.1074},{"date":"2026-02-06","close":20268.9375},{"date":"2026-02-09","close":20463.8301},{"date":"2026-02-10","close":21779.3613},{"date":"2026-02-11","close":22266.5957},{"date":"2026-02-12","close":21828.0859},{"date":"2026-02-13","close":21633.1914},{"date":"2026-02-19","close":21681.916},{"date":"2026-02-20","close":21925.5332},{"date":"2026-02-23","close":22412.7656},{"date":"2026-02-24","close":22022.9785},{"date":"2026-02-25","close":22900.0},{"date":"2026-02-26","close":22450.0},{"date":"2026-02-27","close":22000.0},{"date":"2026-03-03","close":21050.0},{"date":"2026-03-04","close":18660.0},{"date":"2026-03-05","close":18960.0},{"date":"2026-03-06","close":18770.0},{"date":"2026-03-09","close":18460.0},{"date":"2026-03-10","close":19280.0},{"date":"2026-03-11","close":19340.0},{"date":"2026-03-12","close":19070.0},{"date":"2026-03-13","close":18960.0},{"date":"2026-03-16","close":19020.0},{"date":"2026-03-17","close":19560.0},{"date":"2026-03-18","close":19850.0},{"date":"2026-03-19","close":19950.0},{"date":"2026-03-20","close":20450.0},{"date":"2026-03-23","close":20150.0},{"date":"2026-03-24","close":20450.0},{"date":"2026-03-25","close":20600.0},{"date":"2026-03-26","close":20950.0},{"date":"2026-03-27","close":21250.0},{"date":"2026-03-30","close":22100.0},{"date":"2026-03-31","close":21900.0},{"date":"2026-04-01","close":22200.0},{"date":"2026-04-02","close":21600.0},{"date":"2026-04-03","close":21450.0},{"date":"2026-04-06","close":21950.0},{"date":"2026-04-07","close":22250.0},{"date":"2026-04-08","close":21550.0},{"date":"2026-04-09","close":22450.0},{"date":"2026-04-10","close":22150.0},{"date":"2026-04-13","close":22050.0},{"date":"2026-04-14","close":22750.0},{"date":"2026-04-15","close":22900.0},{"date":"2026-04-16","close":23700.0},{"date":"2026-04-17","close":23400.0},{"date":"2026-04-20","close":23600.0},{"date":"2026-04-21","close":23350.0},{"date":"2026-04-22","close":23150.0},{"date":"2026-04-23","close":23600.0},{"date":"2026-04-24","close":23300.0},{"date":"2026-04-27","close":24000.0},{"date":"2026-04-28","close":23250.0},{"date":"2026-04-29","close":23550.0},{"date":"2026-04-30","close":23500.0},{"date":"2026-05-04","close":23050.0},{"date":"2026-05-06","close":22450.0},{"date":"2026-05-07","close":23550.0},{"date":"2026-05-08","close":25800.0},{"date":"2026-05-11","close":25900.0},{"date":"2026-05-12","close":25650.0},{"date":"2026-05-13","close":26400.0},{"date":"2026-05-14","close":28800.0},{"date":"2026-05-15","close":29450.0},{"date":"2026-05-18","close":28400.0},{"date":"2026-05-19","close":27350.0},{"date":"2026-05-20","close":26250.0},{"date":"2026-05-21","close":27400.0},{"date":"2026-05-22","close":27350.0},{"date":"2026-05-26","close":27150.0},{"date":"2026-05-27","close":27000.0},{"date":"2026-05-28","close":25350.0},{"date":"2026-05-29","close":25550.0},{"date":"2026-06-01","close":24750.0},{"date":"2026-06-02","close":25250.0},{"date":"2026-06-04","close":23400.0},{"date":"2026-06-05","close":24000.0},{"date":"2026-06-08","close":22850.0},{"date":"2026-06-09","close":23400.0},{"date":"2026-06-10","close":23300.0},{"date":"2026-06-11","close":23750.0},{"date":"2026-06-12","close":24550.0},{"date":"2026-06-15","close":24850.0},{"date":"2026-06-16","close":25600.0},{"date":"2026-06-17","close":23900.0},{"date":"2026-06-18","close":23050.0},{"date":"2026-06-19","close":23250.0},{"date":"2026-06-22","close":22100.0},{"date":"2026-06-23","close":22900.0},{"date":"2026-06-24","close":22900.0},{"date":"2026-06-25","close":22300.0},{"date":"2026-06-26","close":21450.0},{"date":"2026-06-29","close":23250.0},{"date":"2026-06-30","close":23500.0},{"date":"2026-07-01","close":23600.0},{"date":"2026-07-02","close":25050.0},{"date":"2026-07-03","close":25000.0},{"date":"2026-07-06","close":24950.0},{"date":"2026-07-07","close":25800.0},{"date":"2026-07-08","close":25050.0},{"date":"2026-07-09","close":25000.0},{"date":"2026-07-10","close":25950.0},{"date":"2026-07-13","close":26600.0},{"date":"2026-07-14","close":25500.0},{"date":"2026-07-15","close":25700.0},{"date":"2026-07-16","close":26400.0},{"date":"2026-07-20","close":25850.0},{"date":"2026-07-21","close":25750.0},{"date":"2026-07-22","close":24450.0},{"date":"2026-07-23","close":25450.0},{"date":"2026-07-24","close":25750.0},{"date":"2026-07-27","close":25500.0},{"date":"2026-07-28","close":24500.0},{"date":"2026-07-29","close":24550.0},{"date":"2026-07-30","close":24600.0},{"date":"2026-07-31","close":24750.0},{"date":"2026-08-03","close":24400.0},{"date":"2026-08-04","close":25050.0},{"date":"2026-08-05","close":24800.0},{"date":"2026-08-06","close":26450.0},{"date":"2026-08-07","close":28350.0},{"date":"2026-08-10","close":28400.0},{"date":"2026-08-11","close":27550.0},{"date":"2026-08-12","close":27000.0},{"date":"2026-08-13","close":26750.0},{"date":"2026-08-14","close":27700.0},{"date":"2026-08-18","close":27250.0},{"date":"2026-08-19","close":26900.0},{"date":"2026-08-20","close":26700.0},{"date":"2026-08-21","close":25800.0},{"date":"2026-08-24","close":27000.0},{"date":"2026-08-25","close":26600.0},{"date":"2026-08-26","close":27250.0},{"date":"2026-08-27","close":25750.0},{"date":"2026-08-28","close":26650.0},{"date":"2026-08-31","close":26350.0},{"date":"2026-09-01","close":26350.0},{"date":"2026-09-02","close":25950.0},{"date":"2026-09-03","close":25650.0},{"date":"2026-09-04","close":25400.0},{"date":"2026-09-07","close":25100.0},{"date":"2026-09-08","close":25150.0},{"date":"2026-09-09","close":25050.0},{"date":"2026-09-10","close":25100.0},{"date":"2026-09-11","close":25050.0},{"date":"2026-09-14","close":25800.0},{"date":"2026-09-15","close":24500.0},{"date":"2026-09-16","close":24050.0},{"date":"2026-09-17","close":24050.0},{"date":"2026-09-18","close":23400.0},{"date":"2026-09-21","close":23300.0},{"date":"2026-09-22","close":23200.0},{"date":"2026-09-23","close":22800.0},{"date":"2026-09-28","close":23050.0},{"date":"2026-09-29","close":22850.0},{"date":"2026-09-30","close":22500.0},{"date":"2026-10-01","close":22200.0},{"date":"2026-10-02","close":22200.0},{"date":"2026-10-06","close":22200.0},{"date":"2026-10-07","close":22350.0},{"date":"2026-10-08","close":21550.0},{"date":"2026-10-12","close":21400.0},{"date":"2026-10-13","close":21200.0},{"date":"2026-10-14","close":20600.0},{"date":"2026-10-15","close":20550.0},{"date":"2026-10-16","close":20700.0},{"date":"2026-10-19","close":21150.0},{"date":"2026-10-20","close":21550.0},{"date":"2026-10-21","close":21700.0},{"date":"2026-10-22","close":21400.0},{"date":"2026-10-23","close":21200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3498.0,"foreign_net":12797.0,"institution_net":-9299.0},{"date":"2026-10-21","retail_net":19837.0,"foreign_net":5726.0,"institution_net":-25563.0},{"date":"2026-10-20","retail_net":7863.0,"foreign_net":-49399.0,"institution_net":41536.0},{"date":"2026-10-19","retail_net":-9212.0,"foreign_net":-70433.0,"institution_net":79645.0},{"date":"2026-10-16","retail_net":-6586.0,"foreign_net":21182.0,"institution_net":-14596.0},{"date":"2026-10-15","retail_net":-17528.0,"foreign_net":-12633.0,"institution_net":30161.0},{"date":"2026-10-14","retail_net":45261.0,"foreign_net":90859.0,"institution_net":-136120.0},{"date":"2026-10-13","retail_net":-4326.0,"foreign_net":-9541.0,"institution_net":13867.0},{"date":"2026-10-12","retail_net":-512.0,"foreign_net":-23061.0,"institution_net":23573.0},{"date":"2026-10-08","retail_net":26752.0,"foreign_net":-5055.0,"institution_net":-21697.0},{"date":"2026-10-07","retail_net":-7655.0,"foreign_net":10752.0,"institution_net":-3097.0},{"date":"2026-10-06","retail_net":1348.0,"foreign_net":-595.0,"institution_net":-753.0},{"date":"2026-10-02","retail_net":8633.0,"foreign_net":-4001.0,"institution_net":-4632.0},{"date":"2026-10-01","retail_net":34555.0,"foreign_net":6001.0,"institution_net":-40556.0},{"date":"2026-09-30","retail_net":22741.0,"foreign_net":3096.0,"institution_net":-25837.0},{"date":"2026-09-29","retail_net":1241.0,"foreign_net":10316.0,"institution_net":-11557.0},{"date":"2026-09-28","retail_net":-3583.0,"foreign_net":35412.0,"institution_net":-31829.0},{"date":"2026-09-23","retail_net":25224.0,"foreign_net":32323.0,"institution_net":-57547.0},{"date":"2026-09-22","retail_net":7596.0,"foreign_net":36154.0,"institution_net":-43750.0},{"date":"2026-09-21","retail_net":-6047.0,"foreign_net":54251.0,"institution_net":-48204.0},{"date":"2026-09-18","retail_net":45370.0,"foreign_net":-38059.0,"institution_net":-7311.0},{"date":"2026-09-17","retail_net":-823.0,"foreign_net":53201.0,"institution_net":-52378.0},{"date":"2026-09-16","retail_net":8616.0,"foreign_net":32130.0,"institution_net":-40746.0},{"date":"2026-09-15","retail_net":99544.0,"foreign_net":-70673.0,"institution_net":-28871.0},{"date":"2026-09-14","retail_net":-45805.0,"foreign_net":27302.0,"institution_net":18503.0},{"date":"2026-09-11","retail_net":-396.0,"foreign_net":33352.0,"institution_net":-32956.0},{"date":"2026-09-10","retail_net":-2714.0,"foreign_net":23514.0,"institution_net":-20800.0},{"date":"2026-09-09","retail_net":-19447.0,"foreign_net":64226.0,"institution_net":-44779.0},{"date":"2026-09-08","retail_net":-2336.0,"foreign_net":27352.0,"institution_net":-25016.0},{"date":"2026-09-07","retail_net":27310.0,"foreign_net":19422.0,"institution_net":-46732.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-3498.0,"foreign_net":12797.0,"institution_net":-9299.0},"d3":{"retail_net":24202.0,"foreign_net":-30876.0,"institution_net":6674.0},"d7":{"retail_net":36137.0,"foreign_net":-1901.0,"institution_net":-34236.0},"d14":{"retail_net":94932.0,"foreign_net":-27401.0,"institution_net":-67531.0},"d30":{"retail_net":251423.0,"foreign_net":315918.0,"institution_net":-567341.0}},"analysis":"최근 5일 외국인 순매수 -8.01만, 기관 순매수 7.17만. 30일 누적: 외국인 31.59만, 기관 -56.73만.","foreign_flow":-80127.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":71723.0},"insider_trades":[],"price_analysis":{"current":21100.0,"low_30d":20150.0,"support":20760.0,"high_30d":26250.0,"change_1d":-1.4,"change_7d":-0.5,"change_30d":-16.3,"resistance":25640.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":32.32,"quarter":"2024-Q2"},{"pbr":0.38,"per":null,"quarter":"2024-Q3"},{"pbr":0.45,"per":154.06,"quarter":"2024-Q4"},{"pbr":0.4,"per":null,"quarter":"2025-Q1"},{"pbr":0.47,"per":null,"quarter":"2025-Q2"},{"pbr":0.46,"per":19.75,"quarter":"2025-Q3"},{"pbr":0.55,"per":37.77,"quarter":"2025-Q4"},{"pbr":0.61,"per":24.11,"quarter":"2026-Q1"},{"pbr":0.64,"per":15.31,"quarter":"2026-Q2"},{"pbr":0.53,"per":13.75,"quarter":"현재"}],"timeline":[{"close":17832.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18260.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15572.1475,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13895.915,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16224.8945,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16224.8945,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":19586.8086,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.36,"per_5y_avg":47.22,"per_5y_low":15.31,"current_pbr":0.53,"current_per":13.75,"pbr_5y_high":0.64,"per_5y_high":154.06,"pbr_5y_median":0.46,"per_5y_median":28.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"DEPARTMENT STORES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 13.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.5,"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":false,"unit":"%","value":24.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":32.32,"close":17832.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":null,"close":18260.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":154.06,"close":15572.1475,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":null,"close":13895.915,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.47,"per":null,"close":16224.8945,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":19.75,"close":16224.8945,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":37.77,"close":19586.8086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":24.11,"close":21900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":15.31,"close":23500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.7배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":773.24,"pbr":null,"per":null,"roa":0.00876232775226242,"roe":0.019326304951104205,"revenue":3175142890362.0,"market_cap":null,"net_income":64648505322.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24709427956754157,"total_assets":7378005839294.0,"total_equity":3345104275523.0,"profit_margin":0.02036081762437765,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":109407193186.0,"operating_margin":0.03445740773371192},{"eps":439.19,"pbr":0.59,"per":44.61,"roa":0.005757003723825779,"roe":0.012999531981401325,"revenue":2854875935476.0,"market_cap":1935500000000.0,"net_income":42502982754.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24087985010716104,"total_assets":7382830512702.0,"total_equity":3269577921329.0,"profit_margin":0.014887856325326928,"dividend_yield":2.59,"fiscal_quarter":"Q1","operating_income":58274149464.0,"operating_margin":0.02041214777141754},{"eps":-610.5392241804169,"pbr":null,"per":null,"roa":-0.007895806222833306,"roe":-0.018035219160166416,"revenue":3025971692834.0,"market_cap":null,"net_income":-59085087127.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2424929309598977,"total_assets":7483097413933.0,"total_equity":3276094767814.0,"profit_margin":-0.019525988054324244,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":53320020685.0,"operating_margin":0.017620792954299806},{"eps":932.8543476056117,"pbr":null,"per":null,"roa":0.011642067846892987,"roe":0.02780531113672494,"revenue":3205418315567.0,"market_cap":null,"net_income":90290752567.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23896969955558023,"total_assets":7755559729975.0,"total_equity":3247248416787.0,"profit_margin":0.028168165174731228,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":111149163524.0,"operating_margin":0.03467540039445337},{"eps":146.69470361018477,"pbr":null,"per":null,"roa":0.0019036536578981504,"roe":0.0044944255615335755,"revenue":2980562190769.0,"market_cap":null,"net_income":14223118059.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24867012518828627,"total_assets":7471484111613.0,"total_equity":3164613111124.0,"profit_margin":0.004771958157105376,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84498851402.0,"operating_margin":0.028349970909413862},{"eps":49.586942065414576,"pbr":null,"per":null,"roa":0.000619632762725137,"roe":0.0015334017567303147,"revenue":2761296550528.0,"market_cap":null,"net_income":4810249122.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24410438927652045,"total_assets":7763064530101.0,"total_equity":3136979008200.0,"profit_margin":0.0017420255427039195,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38667957774.0,"operating_margin":0.014003551254430143},{"eps":-307.69956354197836,"pbr":null,"per":null,"roa":-0.003927605301224428,"roe":-0.009359589177774389,"revenue":2934031202759.0,"market_cap":null,"net_income":-29777702727.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23544278871690708,"total_assets":7581643378910.0,"total_equity":3181518137325.0,"profit_margin":-0.010149074999270185,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":27709077604.0,"operating_margin":0.009444029626523373},{"eps":-651.8451513928494,"pbr":null,"per":null,"roa":-0.0064511629973147185,"roe":-0.014260664061314656,"revenue":3054711033750.0,"market_cap":null,"net_income":-63082478632.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.24955483289041888,"total_assets":9778466093363.0,"total_equity":4423530233990.0,"profit_margin":-0.02065088250084303,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80639523362.0,"operating_margin":0.026398412966415992},{"eps":659.7974349884529,"pbr":null,"per":null,"roa":0.006407858724078927,"roe":0.014249476327130963,"revenue":2937050430450.0,"market_cap":null,"net_income":63852062879.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25553753539635615,"total_assets":9964648976898.0,"total_equity":4481011190385.0,"profit_margin":0.021740199697291854,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":81011573755.0,"operating_margin":0.0275826294690445},{"eps":400.825994726671,"pbr":null,"per":null,"roa":0.00390507489590262,"roe":0.00879556186897384,"revenue":2810377406345.0,"market_cap":null,"net_income":38799827022.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.25341019057978204,"total_assets":9935744654401.0,"total_equity":4411296014967.0,"profit_margin":0.013805913374624163,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":73884927165.0,"operating_margin":0.02629003741568293},{"eps":-1252.0719304605864,"pbr":null,"per":null,"roa":-0.012066260099509342,"roe":-0.027328982004313163,"revenue":2864318183043.0,"market_cap":null,"net_income":-121169576287.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2529286548145772,"total_assets":10042015942614.0,"total_equity":4433739107731.0,"profit_margin":-0.04230311318216457,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":123418523928.0,"operating_margin":0.043088273034276654},{"eps":743.145323137927,"pbr":null,"per":null,"roa":0.007158508779382029,"roe":0.015918379332928945,"revenue":3090217971652.0,"market_cap":null,"net_income":71918075738.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2555286011992438,"total_assets":10046516384130.0,"total_equity":4517926997080.0,"profit_margin":0.023272816480176414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":126764817356.0,"operating_margin":0.04102131905220679}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":551.6968,"per":32.32,"date":"2024-06","close":17832.0,"source":"reported"},{"eps":551.6968,"per":32.87,"date":"2024-07","close":18132.0,"source":"reported"},{"eps":551.6968,"per":34.18,"date":"2024-08","close":18859.0,"source":"reported"},{"eps":101.0787,"per":154.06,"date":"2024-12","close":15572.15,"source":"reported"},{"eps":101.0787,"per":142.86,"date":"2025-01","close":14439.63,"source":"reported"},{"eps":101.0787,"per":144.42,"date":"2025-02","close":14597.53,"source":"reported"},{"eps":821.4364,"per":19.75,"date":"2025-09","close":16224.89,"source":"reported"},{"eps":821.4364,"per":21.03,"date":"2025-10","close":17277.32,"source":"reported"},{"eps":821.4364,"per":25.56,"date":"2025-11","close":20999.79,"source":"reported"},{"eps":518.5968,"per":37.77,"date":"2025-12","close":19586.81,"source":"reported"},{"eps":518.5968,"per":41.62,"date":"2026-01","close":21584.47,"source":"reported"},{"eps":518.5968,"per":42.42,"date":"2026-02","close":22000.0,"source":"reported"},{"eps":908.1998,"per":24.11,"date":"2026-03","close":21900.0,"source":"reported"},{"eps":908.1998,"per":25.88,"date":"2026-04","close":23500.0,"source":"reported"},{"eps":908.1998,"per":28.13,"date":"2026-05","close":25550.0,"source":"reported"},{"eps":1534.7451,"per":15.31,"date":"2026-06","close":23500.0,"source":"reported"},{"eps":1534.7451,"per":16.13,"date":"2026-07","close":24750.0,"source":"reported"},{"eps":1534.7451,"per":17.17,"date":"2026-08","close":26350.0,"source":"reported"},{"eps":1534.7451,"per":14.66,"date":"2026-09","close":22500.0,"source":"reported"},{"eps":1534.7451,"per":13.81,"date":"2026-10","close":21200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":44.2,"std":44.1,"count":20,"current":13.81,"lower_1sd":0.1,"upper_1sd":88.3},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"GS리테일","phase":"above-fold","symbol_resolved":true}