{"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":"2026-10-23T09:31:50.845818+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.3,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":19.0,"direction":"higher_better","percentile":74}],"summary":"매출 +11.3%","percentile":71},"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":31.8,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.0,"direction":"higher_better","percentile":20}],"summary":"RSI 32","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.34x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.64,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 2.6x","percentile":38}},"signals":[],"summary":"삼성중공업(010140)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 14.81조. 현재가 16,830원, 전일 대비 -2.3%, 30일 -21.0%. PER 26.3배 / ROE 4.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 94.81만, 기관 순매수 23.33만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-884.1031166502726,"grade":"F","trend":"하락","atr_14":851.4285714285714,"rsi_14":31.75487465181058,"sma_20":19067.0,"sma_60":20540.5,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-884.10)가 시그널선(-738.77)을 하회합니다(데드크로스). 현재가가 SMA20(19067)과 SMA60(20540) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16867~21267 (현재 위치 -1%).","bb_lower":16866.95363685217,"bb_upper":21267.04636314783,"macd_signal":-738.7737986577919},"change_pct":-2.79,"chart_data":[{"date":"2024-10-23","open":10000,"high":10270,"low":9870,"close":10140,"volume":3920243,"rsi_14":52.79,"sma_20":10218.0,"sma_60":10514.17,"sma_120":10056.92},{"date":"2024-10-24","open":10120,"high":10180,"low":10000,"close":10050,"volume":2488059,"rsi_14":50.0,"sma_20":10174.5,"sma_60":10498.33,"sma_120":10060.33},{"date":"2024-10-25","open":10150,"high":10310,"low":9870,"close":9900,"volume":4728500,"rsi_14":46.79,"sma_20":10121.0,"sma_60":10478.5,"sma_120":10063.92},{"date":"2024-10-28","open":9950,"high":9960,"low":9690,"close":9720,"volume":4047598,"rsi_14":43.78,"sma_20":10067.5,"sma_60":10458.0,"sma_120":10062.83},{"date":"2024-10-29","open":9710,"high":9780,"low":9640,"close":9750,"volume":2735915,"rsi_14":47.51,"sma_20":10012.0,"sma_60":10422.67,"sma_120":10064.08},{"date":"2024-10-30","open":9740,"high":9750,"low":9570,"close":9590,"volume":2794366,"rsi_14":35.61,"sma_20":9982.5,"sma_60":10385.33,"sma_120":10065.25},{"date":"2024-10-31","open":9600,"high":9680,"low":9420,"close":9590,"volume":3789608,"rsi_14":41.95,"sma_20":9960.5,"sma_60":10351.33,"sma_120":10066.58},{"date":"2024-11-01","open":9490,"high":9550,"low":9330,"close":9470,"volume":2900544,"rsi_14":38.92,"sma_20":9931.5,"sma_60":10314.0,"sma_120":10067.25},{"date":"2024-11-04","open":9470,"high":9630,"low":9450,"close":9540,"volume":2213090,"rsi_14":28.03,"sma_20":9906.5,"sma_60":10278.33,"sma_120":10066.75},{"date":"2024-11-05","open":9480,"high":9710,"low":9480,"close":9620,"volume":2290598,"rsi_14":35.14,"sma_20":9887.0,"sma_60":10250.33,"sma_120":10066.33},{"date":"2024-11-06","open":9670,"high":10010,"low":9520,"close":9920,"volume":4675227,"rsi_14":39.62,"sma_20":9890.0,"sma_60":10248.17,"sma_120":10067.08},{"date":"2024-11-07","open":9132,"high":10057,"low":9132,"close":9920,"volume":24408089,"rsi_14":66.96,"sma_20":9922.5,"sma_60":10250.17,"sma_120":10074.92},{"date":"2024-11-08","open":11020,"high":11210,"low":10680,"close":11010,"volume":11381616,"rsi_14":70.78,"sma_20":9979.5,"sma_60":10257.17,"sma_120":10081.92},{"date":"2024-11-11","open":11140,"high":11940,"low":11010,"close":11820,"volume":24976740,"rsi_14":78.33,"sma_20":10076.5,"sma_60":10272.17,"sma_120":10096.0},{"date":"2024-11-12","open":11840,"high":11920,"low":11450,"close":11580,"volume":11702210,"rsi_14":71.69,"sma_20":10144.0,"sma_60":10282.83,"sma_120":10107.92},{"date":"2024-11-13","open":11600,"high":11650,"low":11050,"close":11230,"volume":9143856,"rsi_14":66.48,"sma_20":10202.5,"sma_60":10284.5,"sma_120":10118.83},{"date":"2024-11-14","open":11400,"high":11850,"low":11320,"close":11720,"volume":10977097,"rsi_14":73.21,"sma_20":10276.0,"sma_60":10300.5,"sma_120":10134.25},{"date":"2024-11-15","open":11750,"high":11900,"low":11550,"close":11890,"volume":8290149,"rsi_14":77.75,"sma_20":10368.0,"sma_60":10319.67,"sma_120":10151.67},{"date":"2024-11-18","open":11740,"high":11890,"low":11410,"close":11690,"volume":7581885,"rsi_14":73.77,"sma_20":10452.5,"sma_60":10334.17,"sma_120":10170.92},{"date":"2024-11-19","open":11740,"high":12200,"low":11550,"close":11750,"volume":11393023,"rsi_14":77.14,"sma_20":10540.5,"sma_60":10350.0,"sma_120":10189.67},{"date":"2024-11-20","open":11680,"high":11960,"low":11510,"close":11900,"volume":6592223,"rsi_14":77.97,"sma_20":10628.5,"sma_60":10361.0,"sma_120":10208.42},{"date":"2024-11-21","open":11920,"high":12030,"low":11680,"close":11810,"volume":4626802,"rsi_14":78.54,"sma_20":10716.5,"sma_60":10372.17,"sma_120":10227.08},{"date":"2024-11-22","open":11900,"high":12090,"low":11730,"close":12030,"volume":7082726,"rsi_14":79.29,"sma_20":10823.0,"sma_60":10394.67,"sma_120":10247.83},{"date":"2024-11-25","open":12100,"high":12290,"low":11880,"close":11910,"volume":11034315,"rsi_14":76.69,"sma_20":10932.5,"sma_60":10417.17,"sma_120":10268.75},{"date":"2024-11-26","open":11940,"high":11970,"low":11560,"close":11820,"volume":5361586,"rsi_14":73.28,"sma_20":11036.0,"sma_60":10445.0,"sma_120":10289.58},{"date":"2024-11-27","open":11820,"high":12180,"low":11810,"close":11900,"volume":6590705,"rsi_14":66.46,"sma_20":11151.5,"sma_60":10472.0,"sma_120":10312.42},{"date":"2024-11-28","open":11900,"high":12150,"low":11730,"close":11840,"volume":4034644,"rsi_14":63.26,"sma_20":11264.0,"sma_60":10497.83,"sma_120":10331.08},{"date":"2024-11-29","open":11830,"high":11840,"low":11500,"close":11620,"volume":5097128,"rsi_14":46.06,"sma_20":11371.5,"sma_60":10522.33,"sma_120":10349.58},{"date":"2024-12-02","open":11650,"high":11700,"low":10810,"close":10920,"volume":9914596,"rsi_14":39.0,"sma_20":11440.5,"sma_60":10529.5,"sma_120":10363.33},{"date":"2024-12-03","open":10960,"high":11280,"low":10950,"close":11110,"volume":4220808,"rsi_14":47.89,"sma_20":11515.0,"sma_60":10545.17,"sma_120":10377.92},{"date":"2024-12-04","open":10810,"high":11160,"low":10600,"close":11050,"volume":6956808,"rsi_14":36.1,"sma_20":11571.5,"sma_60":10558.0,"sma_120":10392.33},{"date":"2024-12-05","open":11000,"high":11250,"low":10800,"close":10870,"volume":3038570,"rsi_14":28.93,"sma_20":11573.5,"sma_60":10572.5,"sma_120":10406.08},{"date":"2024-12-06","open":10870,"high":10900,"low":10370,"close":10630,"volume":5739815,"rsi_14":28.46,"sma_20":11554.5,"sma_60":10586.0,"sma_120":10418.5},{"date":"2024-12-09","open":10300,"high":10390,"low":9950,"close":9990,"volume":9173616,"rsi_14":21.05,"sma_20":11463.0,"sma_60":10592.33,"sma_120":10427.5},{"date":"2024-12-10","open":10110,"high":10530,"low":10040,"close":10410,"volume":6239095,"rsi_14":27.49,"sma_20":11404.5,"sma_60":10602.17,"sma_120":10438.92},{"date":"2024-12-11","open":10410,"high":11150,"low":10340,"close":11100,"volume":6806428,"rsi_14":40.92,"sma_20":11398.0,"sma_60":10621.0,"sma_120":10457.33},{"date":"2024-12-12","open":11110,"high":11200,"low":10970,"close":11100,"volume":5740090,"rsi_14":37.4,"sma_20":11367.0,"sma_60":10642.5,"sma_120":10476.0},{"date":"2024-12-13","open":11100,"high":11420,"low":11070,"close":11350,"volume":4939835,"rsi_14":42.67,"sma_20":11340.0,"sma_60":10664.33,"sma_120":10495.17},{"date":"2024-12-16","open":11440,"high":11450,"low":11070,"close":11230,"volume":4311246,"rsi_14":42.34,"sma_20":11317.0,"sma_60":10679.17,"sma_120":10514.0},{"date":"2024-12-17","open":11180,"high":11300,"low":11030,"close":11070,"volume":2719917,"rsi_14":39.44,"sma_20":11283.0,"sma_60":10688.67,"sma_120":10532.17},{"date":"2024-12-18","open":11100,"high":11500,"low":11050,"close":11290,"volume":4780098,"rsi_14":43.28,"sma_20":11252.5,"sma_60":10699.67,"sma_120":10551.67},{"date":"2024-12-19","open":11000,"high":11420,"low":10830,"close":11290,"volume":4425104,"rsi_14":45.74,"sma_20":11226.5,"sma_60":10705.83,"sma_120":10568.33},{"date":"2024-12-20","open":11350,"high":11390,"low":11090,"close":11180,"volume":4154553,"rsi_14":53.96,"sma_20":11184.0,"sma_60":10709.33,"sma_120":10583.17},{"date":"2024-12-23","open":11330,"high":11570,"low":11230,"close":11490,"volume":6192894,"rsi_14":55.59,"sma_20":11163.0,"sma_60":10721.0,"sma_120":10600.33},{"date":"2024-12-24","open":11550,"high":11700,"low":11330,"close":11360,"volume":3839366,"rsi_14":54.47,"sma_20":11140.0,"sma_60":10729.33,"sma_120":10617.08},{"date":"2024-12-26","open":11410,"high":11790,"low":11410,"close":11600,"volume":7560053,"rsi_14":60.34,"sma_20":11125.0,"sma_60":10753.0,"sma_120":10633.08},{"date":"2024-12-27","open":11600,"high":11640,"low":11270,"close":11310,"volume":4341149,"rsi_14":59.5,"sma_20":11098.5,"sma_60":10774.33,"sma_120":10647.17},{"date":"2024-12-30","open":11250,"high":11450,"low":11180,"close":11300,"volume":3362236,"rsi_14":72.2,"sma_20":11082.5,"sma_60":10795.17,"sma_120":10662.67},{"date":"2025-01-02","open":11260,"high":11700,"low":11220,"close":11500,"volume":4162726,"rsi_14":69.96,"sma_20":11111.5,"sma_60":10819.5,"sma_120":10679.17},{"date":"2025-01-03","open":11540,"high":11750,"low":11310,"close":11410,"volume":4752240,"rsi_14":57.28,"sma_20":11126.5,"sma_60":10842.83,"sma_120":10694.58},{"date":"2025-01-06","open":11430,"high":11470,"low":11230,"close":11420,"volume":3183728,"rsi_14":57.48,"sma_20":11145.0,"sma_60":10868.83,"sma_120":10708.08},{"date":"2025-01-07","open":11540,"high":11830,"low":11530,"close":11830,"volume":8709620,"rsi_14":60.43,"sma_20":11193.0,"sma_60":10896.33,"sma_120":10725.83},{"date":"2025-01-08","open":11880,"high":12020,"low":11760,"close":12010,"volume":6610982,"rsi_14":66.53,"sma_20":11262.0,"sma_60":10932.0,"sma_120":10743.92},{"date":"2025-01-09","open":12000,"high":12100,"low":11820,"close":12030,"volume":6214840,"rsi_14":71.62,"sma_20":11364.0,"sma_60":10967.83,"sma_120":10762.25},{"date":"2025-01-10","open":12000,"high":12350,"low":11720,"close":12250,"volume":8987670,"rsi_14":71.62,"sma_20":11456.0,"sma_60":11001.5,"sma_120":10781.83},{"date":"2025-01-13","open":12300,"high":12310,"low":11650,"close":11700,"volume":10710382,"rsi_14":57.4,"sma_20":11486.0,"sma_60":11028.83,"sma_120":10796.5},{"date":"2025-01-14","open":11760,"high":12140,"low":11760,"close":11850,"volume":8239384,"rsi_14":61.92,"sma_20":11523.5,"sma_60":11055.5,"sma_120":10809.58},{"date":"2025-01-15","open":11920,"high":13350,"low":11860,"close":13000,"volume":39256225,"rsi_14":70.68,"sma_20":11606.0,"sma_60":11104.67,"sma_120":10826.83},{"date":"2025-01-16","open":13010,"high":13350,"low":12850,"close":13350,"volume":18099325,"rsi_14":75.71,"sma_20":11712.0,"sma_60":11160.5,"sma_120":10845.83},{"date":"2025-01-17","open":13370,"high":13670,"low":13120,"close":13540,"volume":12233920,"rsi_14":75.39,"sma_20":11835.5,"sma_60":11219.67,"sma_120":10870.75},{"date":"2025-01-20","open":13590,"high":13590,"low":13130,"close":13490,"volume":10569926,"rsi_14":80.45,"sma_20":11945.5,"sma_60":11275.5,"sma_120":10894.83},{"date":"2025-01-21","open":13580,"high":13860,"low":13530,"close":13670,"volume":14222288,"rsi_14":81.6,"sma_20":12064.5,"sma_60":11335.83,"sma_120":10917.08},{"date":"2025-01-22","open":13670,"high":13810,"low":13230,"close":13300,"volume":10818247,"rsi_14":72.96,"sma_20":12170.5,"sma_60":11392.5,"sma_120":10935.5},{"date":"2025-01-23","open":13300,"high":13340,"low":12700,"close":12730,"volume":12660592,"rsi_14":65.0,"sma_20":12232.5,"sma_60":11442.67,"sma_120":10950.33},{"date":"2025-01-24","open":12790,"high":13080,"low":12700,"close":12910,"volume":7043782,"rsi_14":66.3,"sma_20":12310.0,"sma_60":11495.33,"sma_120":10959.0},{"date":"2025-01-31","open":13000,"high":13270,"low":12900,"close":13010,"volume":7145165,"rsi_14":63.85,"sma_20":12380.5,"sma_60":11552.33,"sma_120":10968.83},{"date":"2025-02-03","open":12800,"high":13080,"low":12750,"close":12940,"volume":5261381,"rsi_14":61.2,"sma_20":12462.0,"sma_60":11608.17,"sma_120":10979.75},{"date":"2025-02-04","open":13100,"high":13450,"low":12950,"close":13350,"volume":9177720,"rsi_14":64.54,"sma_20":12564.5,"sma_60":11672.83,"sma_120":10993.42},{"date":"2025-02-05","open":13540,"high":13630,"low":13100,"close":13400,"volume":9529635,"rsi_14":63.16,"sma_20":12659.5,"sma_60":11737.17,"sma_120":11007.75},{"date":"2025-02-06","open":13100,"high":13340,"low":12770,"close":12950,"volume":16568228,"rsi_14":64.64,"sma_20":12736.5,"sma_60":11792.67,"sma_120":11021.5},{"date":"2025-02-07","open":12910,"high":12930,"low":12630,"close":12770,"volume":6918096,"rsi_14":60.7,"sma_20":12804.0,"sma_60":11840.17,"sma_120":11044.17},{"date":"2025-02-10","open":12710,"high":13190,"low":12520,"close":12590,"volume":9259813,"rsi_14":43.84,"sma_20":12842.0,"sma_60":11869.5,"sma_120":11059.83},{"date":"2025-02-11","open":12690,"high":12890,"low":12470,"close":12700,"volume":7522540,"rsi_14":39.48,"sma_20":12876.5,"sma_60":11897.67,"sma_120":11077.42},{"date":"2025-02-12","open":12720,"high":13490,"low":12720,"close":13460,"volume":18472865,"rsi_14":48.91,"sma_20":12948.0,"sma_60":11925.0,"sma_120":11098.58},{"date":"2025-02-13","open":13600,"high":13690,"low":13190,"close":13410,"volume":13407597,"rsi_14":48.91,"sma_20":13006.0,"sma_60":11955.5,"sma_120":11119.17},{"date":"2025-02-14","open":13440,"high":13440,"low":12620,"close":12710,"volume":15311815,"rsi_14":38.52,"sma_20":13056.5,"sma_60":11980.17,"sma_120":11132.33},{"date":"2025-02-17","open":12720,"high":12920,"low":12620,"close":12710,"volume":7181439,"rsi_14":42.26,"sma_20":13099.5,"sma_60":11996.67,"sma_120":11148.58},{"date":"2025-02-18","open":12830,"high":12980,"low":12770,"close":12930,"volume":10215821,"rsi_14":52.89,"sma_20":13096.0,"sma_60":12014.0,"sma_120":11166.83},{"date":"2025-02-19","open":12950,"high":15220,"low":12870,"close":14730,"volume":70378157,"rsi_14":67.91,"sma_20":13165.0,"sma_60":12064.67,"sma_120":11199.42},{"date":"2025-02-20","open":14680,"high":14680,"low":13500,"close":13590,"volume":31385870,"rsi_14":54.74,"sma_20":13167.5,"sma_60":12095.33,"sma_120":11222.67},{"date":"2025-02-21","open":13290,"high":13570,"low":13150,"close":13370,"volume":13079911,"rsi_14":53.43,"sma_20":13161.5,"sma_60":12119.83,"sma_120":11240.42},{"date":"2025-02-24","open":13450,"high":14400,"low":13080,"close":13910,"volume":37276349,"rsi_14":54.38,"sma_20":13173.5,"sma_60":12154.83,"sma_120":11263.5},{"date":"2025-02-25","open":13970,"high":15190,"low":13720,"close":15050,"volume":47508639,"rsi_14":61.01,"sma_20":13261.0,"sma_60":12205.17,"sma_120":11299.92},{"date":"2025-02-26","open":15390,"high":15620,"low":14740,"close":14950,"volume":27033764,"rsi_14":64.01,"sma_20":13372.0,"sma_60":12255.83,"sma_120":11336.5},{"date":"2025-02-27","open":14920,"high":15100,"low":14450,"close":15020,"volume":14547065,"rsi_14":66.0,"sma_20":13477.5,"sma_60":12309.17,"sma_120":11377.08},{"date":"2025-02-28","open":14720,"high":15000,"low":13950,"close":13950,"volume":21347885,"rsi_14":58.59,"sma_20":13524.5,"sma_60":12343.33,"sma_120":11407.67},{"date":"2025-03-04","open":14120,"high":14760,"low":14030,"close":14240,"volume":21833027,"rsi_14":59.51,"sma_20":13589.5,"sma_60":12383.33,"sma_120":11440.58},{"date":"2025-03-05","open":14400,"high":15150,"low":14000,"close":15000,"volume":33447308,"rsi_14":59.51,"sma_20":13672.0,"sma_60":12439.67,"sma_120":11481.0},{"date":"2025-03-06","open":14990,"high":15265,"low":14660,"close":14940,"volume":16372769,"rsi_14":59.43,"sma_20":13749.0,"sma_60":12506.67,"sma_120":11518.08},{"date":"2025-03-07","open":14740,"high":15090,"low":14580,"close":14860,"volume":11696479,"rsi_14":64.35,"sma_20":13844.5,"sma_60":12569.17,"sma_120":11557.17},{"date":"2025-03-10","open":15010,"high":15040,"low":14240,"close":14530,"volume":12163860,"rsi_14":61.64,"sma_20":13932.5,"sma_60":12627.17,"sma_120":11592.58},{"date":"2025-03-11","open":14000,"high":14280,"low":13770,"close":14220,"volume":13593507,"rsi_14":58.15,"sma_20":14014.0,"sma_60":12683.0,"sma_120":11627.75},{"date":"2025-03-12","open":14740,"high":15490,"low":14220,"close":14360,"volume":49016196,"rsi_14":47.04,"sma_20":14097.0,"sma_60":12745.17,"sma_120":11665.58},{"date":"2025-03-13","open":14550,"high":14850,"low":14050,"close":14080,"volume":19036020,"rsi_14":54.55,"sma_20":14128.0,"sma_60":12813.33,"sma_120":11702.83},{"date":"2025-03-14","open":14160,"high":14430,"low":14090,"close":14320,"volume":8537547,"rsi_14":58.78,"sma_20":14173.5,"sma_60":12878.5,"sma_120":11740.33},{"date":"2025-03-17","open":14430,"high":15140,"low":14260,"close":14790,"volume":20321168,"rsi_14":58.24,"sma_20":14277.5,"sma_60":12940.0,"sma_120":11780.5},{"date":"2025-03-18","open":14970,"high":15450,"low":14860,"close":15440,"volume":26324577,"rsi_14":54.02,"sma_20":14414.0,"sma_60":13012.33,"sma_120":11827.42},{"date":"2025-03-19","open":15480,"high":15840,"low":15120,"close":15210,"volume":17296217,"rsi_14":52.61,"sma_20":14528.0,"sma_60":13076.67,"sma_120":11870.5},{"date":"2025-03-20","open":15330,"high":15330,"low":14530,"close":14540,"volume":14987688,"rsi_14":45.7,"sma_20":14518.5,"sma_60":13131.83,"sma_120":11905.5},{"date":"2025-03-21","open":14450,"high":14690,"low":14140,"close":14580,"volume":10733577,"rsi_14":56.92,"sma_20":14568.0,"sma_60":13190.33,"sma_120":11939.5},{"date":"2025-03-24","open":14600,"high":14740,"low":14480,"close":14670,"volume":4698983,"rsi_14":54.94,"sma_20":14633.0,"sma_60":13246.67,"sma_120":11973.17},{"date":"2025-03-25","open":14650,"high":14740,"low":13960,"close":14000,"volume":8624345,"rsi_14":38.26,"sma_20":14637.5,"sma_60":13291.83,"sma_120":11998.83},{"date":"2025-03-26","open":13910,"high":14190,"low":13850,"close":14070,"volume":5526680,"rsi_14":39.81,"sma_20":14588.5,"sma_60":13340.0,"sma_120":12024.67},{"date":"2025-03-27","open":14390,"high":14400,"low":13720,"close":13770,"volume":8427365,"rsi_14":37.86,"sma_20":14529.5,"sma_60":13378.0,"sma_120":12049.5},{"date":"2025-03-28","open":13760,"high":13950,"low":13560,"close":13830,"volume":5394036,"rsi_14":41.71,"sma_20":14470.0,"sma_60":13419.17,"sma_120":12074.25},{"date":"2025-03-31","open":13460,"high":13810,"low":13270,"close":13480,"volume":6953048,"rsi_14":41.31,"sma_20":14446.5,"sma_60":13450.5,"sma_120":12101.75},{"date":"2025-04-01","open":13710,"high":14100,"low":13690,"close":14050,"volume":5701503,"rsi_14":46.7,"sma_20":14437.0,"sma_60":13496.17,"sma_120":12135.25},{"date":"2025-04-02","open":14110,"high":14160,"low":13800,"close":13880,"volume":4760760,"rsi_14":47.82,"sma_20":14381.0,"sma_60":13539.17,"sma_120":12167.17},{"date":"2025-04-03","open":13600,"high":14030,"low":13550,"close":14010,"volume":6798766,"rsi_14":46.53,"sma_20":14334.5,"sma_60":13581.0,"sma_120":12200.25},{"date":"2025-04-04","open":13790,"high":14230,"low":13380,"close":13720,"volume":9496140,"rsi_14":37.53,"sma_20":14277.5,"sma_60":13619.5,"sma_120":12231.17},{"date":"2025-04-07","open":13170,"high":13180,"low":12650,"close":12720,"volume":7764209,"rsi_14":20.69,"sma_20":14187.0,"sma_60":13641.17,"sma_120":12255.0},{"date":"2025-04-08","open":13040,"high":13350,"low":12780,"close":13220,"volume":7087137,"rsi_14":29.74,"sma_20":14137.0,"sma_60":13664.33,"sma_120":12280.33},{"date":"2025-04-09","open":13530,"high":13610,"low":12930,"close":13040,"volume":7249419,"rsi_14":33.03,"sma_20":14071.0,"sma_60":13681.5,"sma_120":12306.75},{"date":"2025-04-10","open":13790,"high":13990,"low":13540,"close":13950,"volume":8268063,"rsi_14":44.05,"sma_20":14064.5,"sma_60":13713.5,"sma_120":12340.67},{"date":"2025-04-11","open":14150,"high":14520,"low":14090,"close":14500,"volume":10701486,"rsi_14":48.52,"sma_20":14073.5,"sma_60":13751.0,"sma_120":12376.25},{"date":"2025-04-14","open":14810,"high":14820,"low":14370,"close":14450,"volume":6055197,"rsi_14":54.39,"sma_20":14056.5,"sma_60":13796.83,"sma_120":12412.83},{"date":"2025-04-15","open":14550,"high":14620,"low":14400,"close":14540,"volume":4038501,"rsi_14":54.56,"sma_20":14011.5,"sma_60":13841.67,"sma_120":12448.58},{"date":"2025-04-16","open":14550,"high":14830,"low":14370,"close":14490,"volume":5931178,"rsi_14":57.35,"sma_20":13975.5,"sma_60":13866.5,"sma_120":12485.58},{"date":"2025-04-17","open":14570,"high":14900,"low":14560,"close":14900,"volume":6465940,"rsi_14":60.19,"sma_20":13993.5,"sma_60":13892.33,"sma_120":12526.42},{"date":"2025-04-18","open":15010,"high":15150,"low":14370,"close":14520,"volume":7886520,"rsi_14":59.85,"sma_20":13990.5,"sma_60":13908.67,"sma_120":12564.17},{"date":"2025-04-21","open":14520,"high":14530,"low":13920,"close":13990,"volume":9035695,"rsi_14":49.43,"sma_20":13956.5,"sma_60":13917.0,"sma_120":12596.25},{"date":"2025-04-22","open":13840,"high":14180,"low":13840,"close":14100,"volume":4738010,"rsi_14":52.12,"sma_20":13961.5,"sma_60":13924.17,"sma_120":12630.0},{"date":"2025-04-23","open":14210,"high":14330,"low":14070,"close":14300,"volume":3820358,"rsi_14":52.76,"sma_20":13973.0,"sma_60":13940.83,"sma_120":12666.67},{"date":"2025-04-24","open":14310,"high":14600,"low":14020,"close":14590,"volume":6597321,"rsi_14":58.29,"sma_20":14014.0,"sma_60":13971.83,"sma_120":12707.25},{"date":"2025-04-25","open":14500,"high":14900,"low":14270,"close":14720,"volume":14117412,"rsi_14":72.83,"sma_20":14058.5,"sma_60":14002.0,"sma_120":12748.67},{"date":"2025-04-28","open":14980,"high":15720,"low":14800,"close":15150,"volume":24860498,"rsi_14":72.39,"sma_20":14142.0,"sma_60":14037.67,"sma_120":12795.0},{"date":"2025-04-29","open":15150,"high":15150,"low":14640,"close":14970,"volume":8316655,"rsi_14":72.39,"sma_20":14188.0,"sma_60":14071.5,"sma_120":12839.83},{"date":"2025-04-30","open":15000,"high":15060,"low":14400,"close":14570,"volume":7953329,"rsi_14":58.16,"sma_20":14222.5,"sma_60":14091.83,"sma_120":12882.33},{"date":"2025-05-02","open":14510,"high":14790,"low":14510,"close":14610,"volume":3540289,"rsi_14":51.67,"sma_20":14252.5,"sma_60":14112.0,"sma_120":12924.58},{"date":"2025-05-07","open":14880,"high":14980,"low":14730,"close":14880,"volume":4638207,"rsi_14":56.13,"sma_20":14310.5,"sma_60":14144.17,"sma_120":12968.42},{"date":"2025-05-08","open":14860,"high":14880,"low":14700,"close":14730,"volume":4469905,"rsi_14":52.66,"sma_20":14411.0,"sma_60":14176.83,"sma_120":13008.5},{"date":"2025-05-09","open":14760,"high":15020,"low":14660,"close":14840,"volume":4173954,"rsi_14":54.82,"sma_20":14492.0,"sma_60":14214.33,"sma_120":13041.92},{"date":"2025-05-12","open":14970,"high":15180,"low":14400,"close":14500,"volume":8029437,"rsi_14":44.38,"sma_20":14565.0,"sma_60":14244.33,"sma_120":13071.0},{"date":"2025-05-13","open":14300,"high":14490,"low":14150,"close":14260,"volume":6038035,"rsi_14":46.2,"sma_20":14580.5,"sma_60":14257.67,"sma_120":13091.33},{"date":"2025-05-14","open":14340,"high":14690,"low":14320,"close":14590,"volume":5736590,"rsi_14":59.32,"sma_20":14585.0,"sma_60":14277.33,"sma_120":13116.42},{"date":"2025-05-15","open":14540,"high":14580,"low":14240,"close":14420,"volume":4579454,"rsi_14":54.88,"sma_20":14583.5,"sma_60":14305.83,"sma_120":13143.0},{"date":"2025-05-16","open":14460,"high":14720,"low":14430,"close":14550,"volume":4091070,"rsi_14":53.89,"sma_20":14584.0,"sma_60":14336.5,"sma_120":13166.58},{"date":"2025-05-19","open":14410,"high":14590,"low":14180,"close":14300,"volume":4276119,"rsi_14":45.43,"sma_20":14574.5,"sma_60":14359.33,"sma_120":13186.67},{"date":"2025-05-20","open":14400,"high":14450,"low":14030,"close":14190,"volume":4618493,"rsi_14":41.59,"sma_20":14539.0,"sma_60":14350.33,"sma_120":13207.5},{"date":"2025-05-21","open":14250,"high":14970,"low":14250,"close":14890,"volume":11124325,"rsi_14":46.2,"sma_20":14557.5,"sma_60":14372.0,"sma_120":13233.67},{"date":"2025-05-22","open":14740,"high":14760,"low":14490,"close":14500,"volume":4322785,"rsi_14":43.53,"sma_20":14583.0,"sma_60":14390.83,"sma_120":13255.33},{"date":"2025-05-23","open":14550,"high":14580,"low":14310,"close":14430,"volume":3217358,"rsi_14":47.88,"sma_20":14599.5,"sma_60":14399.5,"sma_120":13277.17},{"date":"2025-05-26","open":14430,"high":15120,"low":14370,"close":15100,"volume":11213168,"rsi_14":56.23,"sma_20":14639.5,"sma_60":14400.33,"sma_120":13302.75},{"date":"2025-05-27","open":15400,"high":16380,"low":15350,"close":16350,"volume":29577904,"rsi_14":64.97,"sma_20":14727.5,"sma_60":14423.67,"sma_120":13339.75},{"date":"2025-05-28","open":16540,"high":16600,"low":15590,"close":15670,"volume":13597788,"rsi_14":58.64,"sma_20":14775.0,"sma_60":14434.5,"sma_120":13371.83},{"date":"2025-05-29","open":15890,"high":16330,"low":15620,"close":16140,"volume":9267571,"rsi_14":61.21,"sma_20":14824.5,"sma_60":14471.0,"sma_120":13407.17},{"date":"2025-05-30","open":16420,"high":17080,"low":16290,"close":16900,"volume":22615588,"rsi_14":69.29,"sma_20":14921.0,"sma_60":14515.33,"sma_120":13449.33},{"date":"2025-06-02","open":17060,"high":17290,"low":16460,"close":16790,"volume":8741868,"rsi_14":70.77,"sma_20":15032.0,"sma_60":14545.17,"sma_120":13492.42},{"date":"2025-06-04","open":16940,"high":16940,"low":16100,"close":16880,"volume":9351134,"rsi_14":69.57,"sma_20":15145.5,"sma_60":14577.5,"sma_120":13542.08},{"date":"2025-06-05","open":16950,"high":17160,"low":16620,"close":16750,"volume":7276443,"rsi_14":70.05,"sma_20":15239.0,"sma_60":14609.0,"sma_120":13589.08},{"date":"2025-06-09","open":16760,"high":16930,"low":16310,"close":16650,"volume":7235078,"rsi_14":68.17,"sma_20":15335.0,"sma_60":14644.33,"sma_120":13635.75},{"date":"2025-06-10","open":16690,"high":17250,"low":16650,"close":17250,"volume":10908337,"rsi_14":74.06,"sma_20":15455.5,"sma_60":14694.83,"sma_120":13688.92},{"date":"2025-06-11","open":17520,"high":17520,"low":16890,"close":17320,"volume":7526962,"rsi_14":75.7,"sma_20":15596.5,"sma_60":14744.17,"sma_120":13744.67},{"date":"2025-06-12","open":17270,"high":17930,"low":17270,"close":17580,"volume":10040856,"rsi_14":73.81,"sma_20":15762.5,"sma_60":14802.5,"sma_120":13807.92},{"date":"2025-06-13","open":17700,"high":17930,"low":17390,"close":17690,"volume":6763155,"rsi_14":79.7,"sma_20":15917.5,"sma_60":14858.67,"sma_120":13868.58},{"date":"2025-06-16","open":17630,"high":18090,"low":17500,"close":18070,"volume":7131780,"rsi_14":82.04,"sma_20":16100.0,"sma_60":14913.33,"sma_120":13926.67},{"date":"2025-06-17","open":18200,"high":18550,"low":17570,"close":17870,"volume":9768344,"rsi_14":76.58,"sma_20":16266.0,"sma_60":14953.83,"sma_120":13983.08},{"date":"2025-06-18","open":17720,"high":18000,"low":17650,"close":17850,"volume":5050898,"rsi_14":68.84,"sma_20":16443.5,"sma_60":14997.83,"sma_120":14037.25},{"date":"2025-06-19","open":17590,"high":17670,"low":16970,"close":17440,"volume":10001704,"rsi_14":73.85,"sma_20":16606.0,"sma_60":15046.17,"sma_120":14089.0},{"date":"2025-06-20","open":17090,"high":17100,"low":16500,"close":16870,"volume":13125958,"rsi_14":59.58,"sma_20":16705.0,"sma_60":15084.33,"sma_120":14137.33},{"date":"2025-06-23","open":16700,"high":17160,"low":16500,"close":16650,"volume":8517458,"rsi_14":46.18,"sma_20":16812.5,"sma_60":15117.33,"sma_120":14182.0},{"date":"2025-06-24","open":17000,"high":17310,"low":16810,"close":17060,"volume":8139059,"rsi_14":53.78,"sma_20":16944.0,"sma_60":15168.33,"sma_120":14230.08},{"date":"2025-06-25","open":17190,"high":17680,"low":16470,"close":16530,"volume":7951547,"rsi_14":45.64,"sma_20":17015.5,"sma_60":15209.33,"sma_120":14274.67},{"date":"2025-06-26","open":16660,"high":16660,"low":16050,"close":16320,"volume":6443565,"rsi_14":44.74,"sma_20":17014.0,"sma_60":15251.83,"sma_120":14314.92},{"date":"2025-06-27","open":16460,"high":16640,"low":16100,"close":16160,"volume":3841073,"rsi_14":44.1,"sma_20":17038.5,"sma_60":15290.67,"sma_120":14354.92},{"date":"2025-06-30","open":16250,"high":17030,"low":16250,"close":16760,"volume":8343891,"rsi_14":44.1,"sma_20":17069.5,"sma_60":15345.33,"sma_120":14397.92},{"date":"2025-07-01","open":16880,"high":17350,"low":16640,"close":16780,"volume":8032862,"rsi_14":43.41,"sma_20":17063.5,"sma_60":15390.83,"sma_120":14443.5},{"date":"2025-07-02","open":16710,"high":16890,"low":16270,"close":16540,"volume":4953727,"rsi_14":37.25,"sma_20":17051.0,"sma_60":15435.17,"sma_120":14487.17},{"date":"2025-07-03","open":16580,"high":16780,"low":16210,"close":16290,"volume":4760013,"rsi_14":33.41,"sma_20":17021.5,"sma_60":15473.17,"sma_120":14527.08},{"date":"2025-07-04","open":16360,"high":16440,"low":15710,"close":15720,"volume":5615357,"rsi_14":23.36,"sma_20":16970.0,"sma_60":15506.5,"sma_120":14563.0},{"date":"2025-07-07","open":15610,"high":16280,"low":15610,"close":16210,"volume":5176099,"rsi_14":32.34,"sma_20":16948.0,"sma_60":15564.67,"sma_120":14602.92},{"date":"2025-07-08","open":16600,"high":17550,"low":16590,"close":17320,"volume":17193421,"rsi_14":45.42,"sma_20":16951.5,"sma_60":15633.0,"sma_120":14648.67},{"date":"2025-07-09","open":17350,"high":17800,"low":17120,"close":17770,"volume":8466148,"rsi_14":52.83,"sma_20":16974.0,"sma_60":15711.83,"sma_120":14696.67},{"date":"2025-07-10","open":17610,"high":17910,"low":17360,"close":17880,"volume":6074481,"rsi_14":59.4,"sma_20":16989.0,"sma_60":15777.33,"sma_120":14745.42},{"date":"2025-07-11","open":17880,"high":17930,"low":17460,"close":17540,"volume":4543162,"rsi_14":58.11,"sma_20":16981.5,"sma_60":15828.0,"sma_120":14789.5},{"date":"2025-07-14","open":17250,"high":17520,"low":17090,"close":17440,"volume":3453112,"rsi_14":53.67,"sma_20":16950.0,"sma_60":15877.83,"sma_120":14837.33},{"date":"2025-07-15","open":17400,"high":18090,"low":17310,"close":18040,"volume":7887623,"rsi_14":64.38,"sma_20":16958.5,"sma_60":15936.17,"sma_120":14888.92},{"date":"2025-07-16","open":18010,"high":18170,"low":17860,"close":17900,"volume":5388398,"rsi_14":65.25,"sma_20":16961.0,"sma_60":15993.0,"sma_120":14929.75},{"date":"2025-07-17","open":17960,"high":19000,"low":17700,"close":18910,"volume":14421793,"rsi_14":72.8,"sma_20":17034.5,"sma_60":16059.83,"sma_120":14976.08},{"date":"2025-07-18","open":18820,"high":18860,"low":18520,"close":18790,"volume":4459262,"rsi_14":68.29,"sma_20":17130.5,"sma_60":16131.0,"sma_120":15019.83},{"date":"2025-07-21","open":19000,"high":19550,"low":18880,"close":19400,"volume":7802994,"rsi_14":71.34,"sma_20":17268.0,"sma_60":16221.17,"sma_120":15069.08},{"date":"2025-07-22","open":19390,"high":19780,"low":19110,"close":19570,"volume":7718383,"rsi_14":74.96,"sma_20":17393.5,"sma_60":16312.33,"sma_120":15118.25},{"date":"2025-07-23","open":19540,"high":19540,"low":18980,"close":19140,"volume":8099585,"rsi_14":72.8,"sma_20":17524.0,"sma_60":16393.0,"sma_120":15166.92},{"date":"2025-07-24","open":19380,"high":19730,"low":19240,"close":19450,"volume":6994488,"rsi_14":81.14,"sma_20":17680.5,"sma_60":16474.0,"sma_120":15222.92},{"date":"2025-07-25","open":19270,"high":19270,"low":18580,"close":18870,"volume":9927667,"rsi_14":71.88,"sma_20":17816.0,"sma_60":16543.17,"sma_120":15272.58},{"date":"2025-07-28","open":19300,"high":19400,"low":18590,"close":18630,"volume":10226567,"rsi_14":62.57,"sma_20":17909.5,"sma_60":16601.17,"sma_120":15319.42},{"date":"2025-07-29","open":18850,"high":18920,"low":18280,"close":18740,"volume":6860532,"rsi_14":59.96,"sma_20":18007.5,"sma_60":16664.0,"sma_120":15367.75},{"date":"2025-07-30","open":18870,"high":19230,"low":18780,"close":18950,"volume":6119296,"rsi_14":60.76,"sma_20":18128.0,"sma_60":16737.0,"sma_120":15414.42},{"date":"2025-07-31","open":19510,"high":19670,"low":18780,"close":19040,"volume":13757481,"rsi_14":65.89,"sma_20":18265.5,"sma_60":16810.83,"sma_120":15461.42},{"date":"2025-08-01","open":19060,"high":19240,"low":18000,"close":18580,"volume":8275504,"rsi_14":61.22,"sma_20":18408.5,"sma_60":16872.5,"sma_120":15508.33},{"date":"2025-08-04","open":18660,"high":18930,"low":18300,"close":18790,"volume":4664421,"rsi_14":58.0,"sma_20":18537.5,"sma_60":16940.17,"sma_120":15558.5},{"date":"2025-08-05","open":19000,"high":20200,"low":19000,"close":19750,"volume":15310217,"rsi_14":66.79,"sma_20":18659.0,"sma_60":17022.0,"sma_120":15618.17},{"date":"2025-08-06","open":19590,"high":19870,"low":19450,"close":19600,"volume":4162383,"rsi_14":57.42,"sma_20":18750.5,"sma_60":17107.0,"sma_120":15675.67},{"date":"2025-08-07","open":19650,"high":19790,"low":19430,"close":19590,"volume":5319173,"rsi_14":58.81,"sma_20":18836.0,"sma_60":17195.83,"sma_120":15726.75},{"date":"2025-08-08","open":19590,"high":19690,"low":19280,"close":19320,"volume":5064092,"rsi_14":49.05,"sma_20":18925.0,"sma_60":17274.67,"sma_120":15776.0},{"date":"2025-08-11","open":19350,"high":19420,"low":19000,"close":19120,"volume":4274535,"rsi_14":44.68,"sma_20":19009.0,"sma_60":17353.0,"sma_120":15829.42},{"date":"2025-08-12","open":19060,"high":19580,"low":18790,"close":18810,"volume":5759585,"rsi_14":45.99,"sma_20":19047.5,"sma_60":17424.0,"sma_120":15880.25},{"date":"2025-08-13","open":19010,"high":19420,"low":18870,"close":19030,"volume":5263310,"rsi_14":44.78,"sma_20":19104.0,"sma_60":17502.83,"sma_120":15931.08},{"date":"2025-08-14","open":19010,"high":19040,"low":18640,"close":18890,"volume":4235912,"rsi_14":50.28,"sma_20":19103.0,"sma_60":17581.17,"sma_120":15965.75},{"date":"2025-08-18","open":18840,"high":19530,"low":18770,"close":19290,"volume":8441758,"rsi_14":58.82,"sma_20":19128.0,"sma_60":17654.5,"sma_120":16013.25},{"date":"2025-08-19","open":19460,"high":19460,"low":18600,"close":18680,"volume":6691630,"rsi_14":49.29,"sma_20":19092.0,"sma_60":17724.17,"sma_120":16057.5},{"date":"2025-08-20","open":18400,"high":18990,"low":18210,"close":18930,"volume":5631299,"rsi_14":49.77,"sma_20":19060.0,"sma_60":17799.17,"sma_120":16099.33},{"date":"2025-08-21","open":18980,"high":19320,"low":18920,"close":19250,"volume":4466975,"rsi_14":52.33,"sma_20":19065.5,"sma_60":17868.33,"sma_120":16134.33},{"date":"2025-08-22","open":19230,"high":20100,"low":19230,"close":19850,"volume":10910604,"rsi_14":63.66,"sma_20":19085.5,"sma_60":17926.67,"sma_120":16175.17},{"date":"2025-08-25","open":20250,"high":20250,"low":19610,"close":20000,"volume":5634806,"rsi_14":63.18,"sma_20":19142.0,"sma_60":17998.83,"sma_120":16216.67},{"date":"2025-08-26","open":20950,"high":21450,"low":19800,"close":20600,"volume":17286480,"rsi_14":60.05,"sma_20":19240.5,"sma_60":18073.17,"sma_120":16272.08},{"date":"2025-08-27","open":20800,"high":22000,"low":20700,"close":22000,"volume":17154535,"rsi_14":71.9,"sma_20":19403.5,"sma_60":18158.17,"sma_120":16336.75},{"date":"2025-08-28","open":21600,"high":21750,"low":21250,"close":21400,"volume":5780730,"rsi_14":64.91,"sma_20":19526.0,"sma_60":18235.0,"sma_120":16390.08},{"date":"2025-08-29","open":21450,"high":21600,"low":21050,"close":21300,"volume":5273743,"rsi_14":66.78,"sma_20":19639.0,"sma_60":18308.67,"sma_120":16443.08},{"date":"2025-09-01","open":21650,"high":21650,"low":20650,"close":20800,"volume":4691083,"rsi_14":63.55,"sma_20":19750.0,"sma_60":18376.17,"sma_120":16492.58},{"date":"2025-09-02","open":21100,"high":21550,"low":20700,"close":21050,"volume":4828981,"rsi_14":68.24,"sma_20":19863.0,"sma_60":18449.5,"sma_120":16546.92},{"date":"2025-09-03","open":21050,"high":21350,"low":20850,"close":21050,"volume":3071506,"rsi_14":67.06,"sma_20":19928.0,"sma_60":18512.83,"sma_120":16603.83},{"date":"2025-09-04","open":20950,"high":21200,"low":20700,"close":20950,"volume":3658360,"rsi_14":67.52,"sma_20":19995.5,"sma_60":18573.33,"sma_120":16658.75},{"date":"2025-09-05","open":20800,"high":21400,"low":20550,"close":21100,"volume":4068688,"rsi_14":66.07,"sma_20":20071.0,"sma_60":18632.0,"sma_120":16717.25},{"date":"2025-09-08","open":21200,"high":21650,"low":21000,"close":21250,"volume":3793240,"rsi_14":74.85,"sma_20":20167.5,"sma_60":18691.33,"sma_120":16775.0},{"date":"2025-09-09","open":21550,"high":21550,"low":20900,"close":21050,"volume":3711621,"rsi_14":70.7,"sma_20":20264.0,"sma_60":18741.0,"sma_120":16827.17},{"date":"2025-09-10","open":20800,"high":21700,"low":20700,"close":21550,"volume":4851699,"rsi_14":71.7,"sma_20":20401.0,"sma_60":18802.33,"sma_120":16878.08},{"date":"2025-09-11","open":22700,"high":22800,"low":22150,"close":22350,"volume":8745363,"rsi_14":72.73,"sma_20":20567.0,"sma_60":18877.33,"sma_120":16937.58},{"date":"2025-09-12","open":22600,"high":22600,"low":21750,"close":22000,"volume":5479298,"rsi_14":67.54,"sma_20":20722.5,"sma_60":18953.33,"sma_120":16999.75},{"date":"2025-09-15","open":21800,"high":21900,"low":21500,"close":21600,"volume":3308425,"rsi_14":59.09,"sma_20":20838.0,"sma_60":19032.17,"sma_120":17058.25},{"date":"2025-09-16","open":21750,"high":21850,"low":21450,"close":21500,"volume":2558149,"rsi_14":44.05,"sma_20":20979.0,"sma_60":19113.0,"sma_120":17115.17},{"date":"2025-09-17","open":21800,"high":21850,"low":21500,"close":21550,"volume":2625089,"rsi_14":52.05,"sma_20":21110.0,"sma_60":19187.83,"sma_120":17178.08},{"date":"2025-09-18","open":21399,"high":21548,"low":21002,"close":21300,"volume":3531716,"rsi_14":52.05,"sma_20":21220.0,"sma_60":19269.83,"sma_120":17239.58},{"date":"2025-09-19","open":21350,"high":21500,"low":21200,"close":21450,"volume":3944709,"rsi_14":60.32,"sma_20":21300.0,"sma_60":19355.33,"sma_120":17303.58},{"date":"2025-09-22","open":21400,"high":21450,"low":21100,"close":21250,"volume":2866130,"rsi_14":53.23,"sma_20":21362.5,"sma_60":19440.17,"sma_120":17365.42},{"date":"2025-09-23","open":21150,"high":21450,"low":20950,"close":21300,"volume":2662062,"rsi_14":53.97,"sma_20":21397.5,"sma_60":19515.83,"sma_120":17430.58},{"date":"2025-09-24","open":21450,"high":21950,"low":21400,"close":21850,"volume":4334728,"rsi_14":62.5,"sma_20":21390.0,"sma_60":19600.33,"sma_120":17495.58},{"date":"2025-09-25","open":22000,"high":22400,"low":21800,"close":21950,"volume":4568312,"rsi_14":61.97,"sma_20":21417.5,"sma_60":19690.5,"sma_120":17562.83},{"date":"2025-09-26","open":21850,"high":21900,"low":20700,"close":20850,"volume":5081199,"rsi_14":45.56,"sma_20":21395.0,"sma_60":19766.5,"sma_120":17619.83},{"date":"2025-09-29","open":20850,"high":21400,"low":20650,"close":21350,"volume":2284914,"rsi_14":53.12,"sma_20":21422.5,"sma_60":19860.33,"sma_120":17683.42},{"date":"2025-09-30","open":21300,"high":22100,"low":21150,"close":21900,"volume":5027918,"rsi_14":53.61,"sma_20":21465.0,"sma_60":19955.17,"sma_120":17759.92},{"date":"2025-10-01","open":22000,"high":22050,"low":21525,"close":21850,"volume":3155674,"rsi_14":43.9,"sma_20":21505.0,"sma_60":20030.67,"sma_120":17831.83},{"date":"2025-10-02","open":21900,"high":22000,"low":21450,"close":21850,"volume":5048145,"rsi_14":48.0,"sma_20":21550.0,"sma_60":20098.67,"sma_120":17905.25},{"date":"2025-10-10","open":21900,"high":22450,"low":21500,"close":22400,"volume":5688788,"rsi_14":60.26,"sma_20":21615.0,"sma_60":20174.0,"sma_120":17975.67},{"date":"2025-10-13","open":21950,"high":22600,"low":21850,"close":22250,"volume":4166827,"rsi_14":59.49,"sma_20":21665.0,"sma_60":20252.5,"sma_120":18040.25},{"date":"2025-10-14","open":22100,"high":22400,"low":20850,"close":21200,"volume":6932951,"rsi_14":46.46,"sma_20":21672.5,"sma_60":20315.17,"sma_120":18096.5},{"date":"2025-10-15","open":21300,"high":21700,"low":21100,"close":21550,"volume":4269308,"rsi_14":50.96,"sma_20":21672.5,"sma_60":20373.67,"sma_120":18154.92},{"date":"2025-10-16","open":21750,"high":22750,"low":21700,"close":22300,"volume":5756241,"rsi_14":57.14,"sma_20":21670.0,"sma_60":20447.0,"sma_120":18220.0},{"date":"2025-10-17","open":22450,"high":22700,"low":22200,"close":22550,"volume":5457195,"rsi_14":60.83,"sma_20":21697.5,"sma_60":20507.67,"sma_120":18283.75},{"date":"2025-10-20","open":22550,"high":22700,"low":22200,"close":22600,"volume":3271374,"rsi_14":60.83,"sma_20":21747.5,"sma_60":20571.17,"sma_120":18351.08},{"date":"2025-10-21","open":22750,"high":23900,"low":22700,"close":23700,"volume":9297415,"rsi_14":64.12,"sma_20":21857.5,"sma_60":20642.83,"sma_120":18432.0},{"date":"2025-10-22","open":24300,"high":24350,"low":23200,"close":24100,"volume":7313032,"rsi_14":65.69,"sma_20":21985.0,"sma_60":20718.33,"sma_120":18515.33},{"date":"2025-10-23","open":23700,"high":24200,"low":23450,"close":23900,"volume":4843926,"rsi_14":75.63,"sma_20":22107.5,"sma_60":20797.67,"sma_120":18595.33},{"date":"2025-10-24","open":24450,"high":25450,"low":24200,"close":24800,"volume":12703691,"rsi_14":77.17,"sma_20":22275.0,"sma_60":20886.83,"sma_120":18680.42},{"date":"2025-10-27","open":25900,"high":29450,"low":25750,"close":29100,"volume":26228067,"rsi_14":85.64,"sma_20":22667.5,"sma_60":21057.33,"sma_120":18800.25},{"date":"2025-10-28","open":30850,"high":30900,"low":29000,"close":29950,"volume":19412962,"rsi_14":87.16,"sma_20":23100.0,"sma_60":21246.0,"sma_120":18923.58},{"date":"2025-10-29","open":30200,"high":30550,"low":29250,"close":30000,"volume":12108562,"rsi_14":87.21,"sma_20":23507.5,"sma_60":21433.67,"sma_120":19048.83},{"date":"2025-10-30","open":32300,"high":32500,"low":29750,"close":30300,"volume":12892031,"rsi_14":86.92,"sma_20":23925.0,"sma_60":21622.83,"sma_120":19179.92},{"date":"2025-10-31","open":29150,"high":30050,"low":29150,"close":29550,"volume":6072391,"rsi_14":82.3,"sma_20":24360.0,"sma_60":21798.0,"sma_120":19304.42},{"date":"2025-11-03","open":29900,"high":30200,"low":28850,"close":28950,"volume":7643998,"rsi_14":85.71,"sma_20":24740.0,"sma_60":21970.83,"sma_120":19421.67},{"date":"2025-11-04","open":28750,"high":29000,"low":28300,"close":28700,"volume":6496008,"rsi_14":83.26,"sma_20":25080.0,"sma_60":22136.0,"sma_120":19538.08},{"date":"2025-11-05","open":28100,"high":28200,"low":26500,"close":27450,"volume":7768023,"rsi_14":72.89,"sma_20":25360.0,"sma_60":22264.33,"sma_120":19643.17},{"date":"2025-11-06","open":28000,"high":28100,"low":26050,"close":26150,"volume":8090477,"rsi_14":64.63,"sma_20":25575.0,"sma_60":22373.5,"sma_120":19740.25},{"date":"2025-11-07","open":25500,"high":26800,"low":25450,"close":26300,"volume":7392826,"rsi_14":64.92,"sma_20":25770.0,"sma_60":22485.33,"sma_120":19840.58},{"date":"2025-11-10","open":27050,"high":27300,"low":26550,"close":27050,"volume":4105719,"rsi_14":63.9,"sma_20":26010.0,"sma_60":22614.17,"sma_120":19944.42},{"date":"2025-11-11","open":27350,"high":27700,"low":26200,"close":26400,"volume":4352613,"rsi_14":59.35,"sma_20":26270.0,"sma_60":22735.5,"sma_120":20044.25},{"date":"2025-11-12","open":26700,"high":27000,"low":26100,"close":26250,"volume":3838511,"rsi_14":59.59,"sma_20":26505.0,"sma_60":22859.5,"sma_120":20141.75},{"date":"2025-11-13","open":26200,"high":26750,"low":25800,"close":26500,"volume":4577984,"rsi_14":57.33,"sma_20":26715.0,"sma_60":22984.0,"sma_120":20243.42},{"date":"2025-11-14","open":25850,"high":26850,"low":25750,"close":26300,"volume":7153065,"rsi_14":31.33,"sma_20":26902.5,"sma_60":23107.5,"sma_120":20344.33},{"date":"2025-11-17","open":26600,"high":26600,"low":25800,"close":26200,"volume":2858273,"rsi_14":22.22,"sma_20":27082.5,"sma_60":23222.67,"sma_120":20438.58},{"date":"2025-11-18","open":25800,"high":26350,"low":25200,"close":25300,"volume":3454430,"rsi_14":19.08,"sma_20":27162.5,"sma_60":23333.0,"sma_120":20528.58},{"date":"2025-11-19","open":25400,"high":25600,"low":24250,"close":25350,"volume":4771489,"rsi_14":16.33,"sma_20":27225.0,"sma_60":23440.0,"sma_120":20619.58},{"date":"2025-11-20","open":25800,"high":26650,"low":25600,"close":26450,"volume":3959325,"rsi_14":29.87,"sma_20":27352.5,"sma_60":23560.0,"sma_120":20714.17},{"date":"2025-11-21","open":25850,"high":26000,"low":25250,"close":25350,"volume":2758376,"rsi_14":28.05,"sma_20":27380.0,"sma_60":23651.67,"sma_120":20789.17},{"date":"2025-11-24","open":25600,"high":25650,"low":24400,"close":25050,"volume":4497758,"rsi_14":27.88,"sma_20":27177.5,"sma_60":23735.83,"sma_120":20867.33},{"date":"2025-11-25","open":25500,"high":25800,"low":24650,"close":24800,"volume":2791063,"rsi_14":31.72,"sma_20":26920.0,"sma_60":23805.83,"sma_120":20939.5},{"date":"2025-11-26","open":25350,"high":25502,"low":24944,"close":25350,"volume":696721,"rsi_14":40.65,"sma_20":26670.0,"sma_60":23855.83,"sma_120":21007.0},{"date":"2025-11-27","open":25400,"high":25700,"low":25050,"close":25300,"volume":2199577,"rsi_14":42.06,"sma_20":26420.0,"sma_60":23920.83,"sma_120":21077.92},{"date":"2025-11-28","open":25250,"high":25350,"low":24450,"close":24600,"volume":3088484,"rsi_14":30.4,"sma_20":26172.5,"sma_60":23975.83,"sma_120":21142.25},{"date":"2025-12-01","open":24750,"high":25000,"low":24100,"close":24200,"volume":2925839,"rsi_14":31.67,"sma_20":25935.0,"sma_60":24032.5,"sma_120":21204.33},{"date":"2025-12-02","open":24350,"high":24900,"low":24200,"close":24500,"volume":2592148,"rsi_14":35.77,"sma_20":25725.0,"sma_60":24090.0,"sma_120":21269.75},{"date":"2025-12-03","open":24800,"high":24900,"low":24375,"close":24700,"volume":2073087,"rsi_14":35.25,"sma_20":25587.5,"sma_60":24150.83,"sma_120":21331.83},{"date":"2025-12-04","open":24750,"high":24950,"low":24450,"close":24650,"volume":2087023,"rsi_14":36.13,"sma_20":25512.5,"sma_60":24212.5,"sma_120":21392.92},{"date":"2025-12-05","open":24700,"high":25450,"low":24500,"close":25450,"volume":3622933,"rsi_14":44.36,"sma_20":25470.0,"sma_60":24285.0,"sma_120":21458.5},{"date":"2025-12-08","open":26150,"high":26150,"low":25300,"close":25900,"volume":3685336,"rsi_14":54.84,"sma_20":25412.5,"sma_60":24362.5,"sma_120":21526.92},{"date":"2025-12-09","open":25800,"high":27350,"low":25750,"close":27050,"volume":8294235,"rsi_14":61.64,"sma_20":25445.0,"sma_60":24462.5,"sma_120":21601.75},{"date":"2025-12-10","open":26850,"high":26850,"low":26100,"close":26250,"volume":3433004,"rsi_14":48.57,"sma_20":25445.0,"sma_60":24540.83,"sma_120":21671.58},{"date":"2025-12-11","open":26600,"high":26650,"low":25750,"close":25800,"volume":3676341,"rsi_14":53.54,"sma_20":25410.0,"sma_60":24598.33,"sma_120":21737.83},{"date":"2025-12-12","open":26050,"high":26300,"low":25850,"close":26300,"volume":2055965,"rsi_14":59.54,"sma_20":25410.0,"sma_60":24670.0,"sma_120":21811.67},{"date":"2025-12-15","open":25900,"high":26050,"low":25500,"close":25700,"volume":2308471,"rsi_14":56.52,"sma_20":25385.0,"sma_60":24738.33,"sma_120":21885.25},{"date":"2025-12-16","open":25600,"high":25700,"low":24800,"close":24900,"volume":3177444,"rsi_14":49.33,"sma_20":25365.0,"sma_60":24795.0,"sma_120":21954.0},{"date":"2025-12-17","open":25100,"high":25100,"low":24150,"close":24450,"volume":3501244,"rsi_14":44.44,"sma_20":25320.0,"sma_60":24843.33,"sma_120":22015.58},{"date":"2025-12-18","open":24050,"high":24200,"low":23700,"close":23800,"volume":2880421,"rsi_14":44.74,"sma_20":25187.5,"sma_60":24882.5,"sma_120":22076.17},{"date":"2025-12-19","open":24150,"high":25400,"low":24100,"close":25400,"volume":5067006,"rsi_14":56.82,"sma_20":25190.0,"sma_60":24948.33,"sma_120":22151.83},{"date":"2025-12-22","open":25700,"high":25750,"low":24650,"close":24850,"volume":3949474,"rsi_14":51.93,"sma_20":25180.0,"sma_60":25008.33,"sma_120":22224.25},{"date":"2025-12-23","open":25300,"high":25400,"low":24750,"close":25150,"volume":3938965,"rsi_14":52.46,"sma_20":25197.5,"sma_60":25072.5,"sma_120":22294.17},{"date":"2025-12-24","open":25500,"high":25550,"low":24450,"close":24500,"volume":3542890,"rsi_14":49.23,"sma_20":25172.5,"sma_60":25116.67,"sma_120":22358.5},{"date":"2025-12-26","open":24600,"high":24650,"low":23850,"close":23950,"volume":3963711,"rsi_14":42.11,"sma_20":25105.0,"sma_60":25150.0,"sma_120":22420.25},{"date":"2025-12-29","open":24050,"high":24750,"low":23900,"close":24600,"volume":2736206,"rsi_14":43.3,"sma_20":25105.0,"sma_60":25212.5,"sma_120":22489.5},{"date":"2025-12-30","open":24300,"high":24350,"low":24050,"close":24100,"volume":2127669,"rsi_14":33.7,"sma_20":25100.0,"sma_60":25258.33,"sma_120":22559.33},{"date":"2026-01-02","open":24200,"high":24300,"low":23700,"close":24150,"volume":3718965,"rsi_14":37.35,"sma_20":25082.5,"sma_60":25295.83,"sma_120":22625.5},{"date":"2026-01-05","open":24000,"high":24600,"low":23850,"close":24450,"volume":4850792,"rsi_14":41.72,"sma_20":25070.0,"sma_60":25339.17,"sma_120":22684.92},{"date":"2026-01-06","open":24600,"high":24900,"low":24250,"close":24800,"volume":4174024,"rsi_14":40.62,"sma_20":25077.5,"sma_60":25388.33,"sma_120":22743.5},{"date":"2026-01-07","open":24850,"high":26250,"low":24700,"close":25350,"volume":9461120,"rsi_14":47.8,"sma_20":25072.5,"sma_60":25437.5,"sma_120":22805.75},{"date":"2026-01-08","open":25500,"high":26600,"low":25300,"close":26350,"volume":10106706,"rsi_14":58.9,"sma_20":25095.0,"sma_60":25505.83,"sma_120":22879.17},{"date":"2026-01-09","open":26700,"high":28650,"low":26350,"close":28650,"volume":17655455,"rsi_14":71.0,"sma_20":25175.0,"sma_60":25630.0,"sma_120":22972.58},{"date":"2026-01-12","open":28500,"high":28500,"low":27700,"close":28150,"volume":8383206,"rsi_14":72.08,"sma_20":25270.0,"sma_60":25740.0,"sma_120":23056.83},{"date":"2026-01-13","open":28350,"high":29100,"low":28050,"close":28950,"volume":7973542,"rsi_14":69.61,"sma_20":25427.5,"sma_60":25850.83,"sma_120":23148.92},{"date":"2026-01-14","open":28800,"high":29800,"low":28100,"close":28350,"volume":7752081,"rsi_14":69.23,"sma_20":25530.0,"sma_60":25947.5,"sma_120":23227.58},{"date":"2026-01-15","open":28700,"high":30350,"low":28200,"close":30150,"volume":14217617,"rsi_14":73.58,"sma_20":25752.5,"sma_60":26073.33,"sma_120":23322.25},{"date":"2026-01-16","open":30350,"high":30400,"low":29350,"close":29750,"volume":7707931,"rsi_14":66.05,"sma_20":26642.5,"sma_60":23995.0,"sma_120":21115.0},{"date":"2026-01-19","open":30200,"high":32000,"low":30000,"close":31850,"volume":13986259,"rsi_14":83.19,"sma_20":26365.0,"sma_60":26303.33,"sma_120":23510.83},{"date":"2026-01-20","open":31400,"high":31750,"low":30450,"close":30850,"volume":7879206,"rsi_14":75.51,"sma_20":26717.5,"sma_60":26419.17,"sma_120":23608.42},{"date":"2026-01-21","open":29750,"high":31050,"low":29750,"close":30550,"volume":6837329,"rsi_14":76.76,"sma_20":26975.0,"sma_60":26515.0,"sma_120":23700.92},{"date":"2026-01-22","open":31200,"high":31250,"low":29850,"close":30100,"volume":6333894,"rsi_14":73.9,"sma_20":27237.5,"sma_60":26531.67,"sma_120":23794.5},{"date":"2026-01-23","open":30250,"high":31000,"low":30100,"close":30400,"volume":5169454,"rsi_14":73.9,"sma_20":27500.0,"sma_60":26539.17,"sma_120":23892.58},{"date":"2026-01-26","open":30650,"high":30750,"low":29850,"close":29900,"volume":4473843,"rsi_14":70.24,"sma_20":27770.0,"sma_60":26537.5,"sma_120":23985.58},{"date":"2026-01-27","open":30350,"high":30650,"low":29550,"close":30300,"volume":5506371,"rsi_14":69.88,"sma_20":28087.5,"sma_60":26537.5,"sma_120":24080.17},{"date":"2026-01-28","open":30250,"high":30450,"low":29700,"close":30200,"volume":5186699,"rsi_14":66.67,"sma_20":28367.5,"sma_60":26548.33,"sma_120":24173.17},{"date":"2026-01-29","open":30050,"high":30050,"low":29100,"close":29800,"volume":5954094,"rsi_14":55.96,"sma_20":28652.5,"sma_60":26562.5,"sma_120":24266.67},{"date":"2026-01-30","open":29950,"high":30050,"low":29300,"close":29450,"volume":4581402,"rsi_14":56.84,"sma_20":28917.5,"sma_60":26575.0,"sma_120":24355.5},{"date":"2026-02-02","open":29000,"high":29050,"low":27050,"close":27400,"volume":7867505,"rsi_14":42.79,"sma_20":29065.0,"sma_60":26574.17,"sma_120":24419.25},{"date":"2026-02-03","open":28250,"high":28650,"low":27550,"close":28650,"volume":4349684,"rsi_14":51.32,"sma_20":29257.5,"sma_60":26615.83,"sma_120":24494.67},{"date":"2026-02-04","open":28950,"high":29400,"low":28650,"close":29250,"volume":3808979,"rsi_14":60.48,"sma_20":26627.5,"sma_60":24127.5,"sma_120":21218.08},{"date":"2026-02-05","open":28950,"high":29500,"low":28000,"close":28100,"volume":4561981,"rsi_14":57.73,"sma_20":26585.0,"sma_60":24249.17,"sma_120":21312.67},{"date":"2026-02-06","open":27200,"high":27800,"low":26500,"close":27500,"volume":4132311,"rsi_14":55.46,"sma_20":26525.0,"sma_60":24356.67,"sma_120":21403.08},{"date":"2026-02-09","open":28450,"high":28450,"low":27550,"close":27950,"volume":3048535,"rsi_14":56.22,"sma_20":26550.0,"sma_60":24471.67,"sma_120":21492.25},{"date":"2026-02-10","open":28450,"high":28750,"low":27800,"close":27850,"volume":3195433,"rsi_14":56.71,"sma_20":26635.0,"sma_60":24586.67,"sma_120":21580.0},{"date":"2026-02-11","open":28050,"high":28300,"low":27500,"close":28000,"volume":3056046,"rsi_14":57.76,"sma_20":26720.0,"sma_60":24701.67,"sma_120":21666.83},{"date":"2026-02-12","open":28150,"high":28200,"low":27800,"close":28150,"volume":3276405,"rsi_14":63.13,"sma_20":26775.0,"sma_60":24816.67,"sma_120":21754.0},{"date":"2026-02-13","open":27750,"high":28000,"low":27450,"close":27700,"volume":4016587,"rsi_14":60.44,"sma_20":26840.0,"sma_60":24927.5,"sma_120":21834.25},{"date":"2026-02-19","open":28350,"high":29050,"low":28300,"close":28900,"volume":4320725,"rsi_14":60.79,"sma_20":26972.5,"sma_60":25050.0,"sma_120":21926.17},{"date":"2026-02-20","open":29250,"high":29550,"low":28650,"close":29500,"volume":4746560,"rsi_14":69.12,"sma_20":27122.5,"sma_60":25169.17,"sma_120":22023.25},{"date":"2026-02-23","open":29800,"high":29850,"low":29000,"close":29250,"volume":3901161,"rsi_14":69.44,"sma_20":27270.0,"sma_60":25290.0,"sma_120":22121.67},{"date":"2026-02-24","open":28950,"high":29000,"low":28350,"close":29000,"volume":3285653,"rsi_14":69.44,"sma_20":27410.0,"sma_60":25413.33,"sma_120":22222.75},{"date":"2026-02-25","open":29300,"high":29300,"low":28800,"close":28950,"volume":3242793,"rsi_14":60.69,"sma_20":28790.0,"sma_60":27162.5,"sma_120":25484.17},{"date":"2026-02-26","open":29000,"high":29000,"low":28300,"close":28700,"volume":3985120,"rsi_14":41.46,"sma_20":27760.0,"sma_60":25656.67,"sma_120":22422.25},{"date":"2026-02-27","open":28950,"high":29500,"low":28850,"close":28950,"volume":5960960,"rsi_14":47.46,"sma_20":28662.5,"sma_60":27285.0,"sma_120":25602.92},{"date":"2026-03-03","open":29000,"high":29850,"low":27800,"close":28000,"volume":8079601,"rsi_14":49.12,"sma_20":28552.5,"sma_60":27341.67,"sma_120":25658.75},{"date":"2026-03-04","open":26450,"high":27000,"low":23000,"close":23500,"volume":9682363,"rsi_14":29.17,"sma_20":28237.5,"sma_60":27330.0,"sma_120":25681.25},{"date":"2026-03-05","open":27000,"high":27600,"low":25850,"close":27200,"volume":7460215,"rsi_14":47.08,"sma_20":28125.0,"sma_60":27375.0,"sma_120":25732.5},{"date":"2026-03-06","open":26450,"high":27800,"low":26350,"close":27600,"volume":4474681,"rsi_14":49.05,"sma_20":28135.0,"sma_60":27423.33,"sma_120":25787.08},{"date":"2026-03-09","open":26600,"high":29250,"low":26300,"close":28550,"volume":9475420,"rsi_14":51.97,"sma_20":28130.0,"sma_60":27488.33,"sma_120":25850.42},{"date":"2026-03-10","open":29000,"high":29100,"low":27050,"close":27850,"volume":6007838,"rsi_14":48.97,"sma_20":28060.0,"sma_60":27528.33,"sma_120":25906.67},{"date":"2026-03-11","open":28400,"high":29750,"low":28300,"close":28800,"volume":8783284,"rsi_14":53.67,"sma_20":28095.0,"sma_60":27576.67,"sma_120":25969.58},{"date":"2026-03-12","open":28900,"high":30950,"low":28700,"close":30850,"volume":16051728,"rsi_14":56.15,"sma_20":28262.5,"sma_60":27640.0,"sma_120":26051.25},{"date":"2026-03-13","open":31200,"high":31450,"low":29950,"close":30700,"volume":10586604,"rsi_14":53.9,"sma_20":28400.0,"sma_60":27714.17,"sma_120":26127.5},{"date":"2026-03-16","open":30500,"high":30500,"low":28550,"close":28750,"volume":7119239,"rsi_14":48.54,"sma_20":28445.0,"sma_60":26885.0,"sma_120":23491.83},{"date":"2026-03-17","open":29300,"high":30100,"low":28600,"close":29150,"volume":5136148,"rsi_14":50.43,"sma_20":28502.5,"sma_60":26997.5,"sma_120":23585.75},{"date":"2026-03-18","open":29350,"high":29600,"low":28700,"close":29100,"volume":4223905,"rsi_14":50.43,"sma_20":28550.0,"sma_60":27111.67,"sma_120":23682.08},{"date":"2026-03-19","open":28700,"high":28950,"low":28500,"close":28500,"volume":2252176,"rsi_14":49.43,"sma_20":28590.0,"sma_60":27233.33,"sma_120":23774.25},{"date":"2026-03-20","open":28750,"high":29950,"low":28150,"close":28550,"volume":5947337,"rsi_14":48.85,"sma_20":28572.5,"sma_60":27350.0,"sma_120":23861.83},{"date":"2026-03-23","open":27600,"high":27650,"low":26000,"close":26000,"volume":7716407,"rsi_14":44.74,"sma_20":28397.5,"sma_60":27411.67,"sma_120":23929.33},{"date":"2026-03-24","open":27300,"high":27350,"low":25600,"close":26400,"volume":3598063,"rsi_14":59.73,"sma_20":28255.0,"sma_60":27475.83,"sma_120":23991.75},{"date":"2026-03-25","open":27100,"high":27250,"low":26250,"close":26850,"volume":3901636,"rsi_14":48.5,"sma_20":28147.5,"sma_60":27546.67,"sma_120":24058.92},{"date":"2026-03-26","open":27350,"high":27500,"low":26300,"close":26350,"volume":2633814,"rsi_14":44.68,"sma_20":28017.5,"sma_60":27590.83,"sma_120":24116.83},{"date":"2026-03-27","open":26046,"high":26502,"low":25337,"close":26350,"volume":3215404,"rsi_14":38.57,"sma_20":27882.5,"sma_60":27622.5,"sma_120":24170.42},{"date":"2026-03-30","open":24550,"high":24900,"low":24200,"close":24500,"volume":6468387,"rsi_14":35.98,"sma_20":27660.0,"sma_60":27632.5,"sma_120":24215.08},{"date":"2026-03-31","open":24650,"high":25400,"low":24200,"close":24450,"volume":6237363,"rsi_14":30.32,"sma_20":27482.5,"sma_60":27626.67,"sma_120":24256.75},{"date":"2026-04-01","open":25602,"high":27349,"low":25353,"close":26950,"volume":6677308,"rsi_14":33.33,"sma_20":27657.5,"sma_60":27591.67,"sma_120":24324.5},{"date":"2026-04-02","open":28750,"high":28950,"low":26550,"close":26900,"volume":8177473,"rsi_14":33.48,"sma_20":27642.5,"sma_60":27540.83,"sma_120":24393.42},{"date":"2026-04-03","open":27800,"high":28350,"low":27300,"close":27900,"volume":4444306,"rsi_14":45.97,"sma_20":27657.5,"sma_60":27505.83,"sma_120":24469.75},{"date":"2026-04-06","open":27700,"high":28100,"low":27000,"close":27000,"volume":2511576,"rsi_14":40.27,"sma_20":27580.0,"sma_60":27450.83,"sma_120":24536.83},{"date":"2026-04-07","open":27250,"high":27550,"low":26500,"close":26800,"volume":2298734,"rsi_14":39.73,"sma_20":27527.5,"sma_60":27405.0,"sma_120":24601.5},{"date":"2026-04-08","open":28050,"high":28400,"low":27800,"close":28300,"volume":3725176,"rsi_14":49.17,"sma_20":27502.5,"sma_60":27394.17,"sma_120":24682.5},{"date":"2026-04-09","open":28950,"high":29000,"low":28000,"close":28150,"volume":4456036,"rsi_14":48.36,"sma_20":27367.5,"sma_60":27385.0,"sma_120":24760.5},{"date":"2026-04-10","open":28650,"high":29300,"low":28450,"close":28550,"volume":3057410,"rsi_14":62.69,"sma_20":27260.0,"sma_60":27403.33,"sma_120":24833.83},{"date":"2026-04-13","open":27850,"high":28000,"low":27500,"close":27600,"volume":3225328,"rsi_14":55.66,"sma_20":27202.5,"sma_60":27427.5,"sma_120":24900.5},{"date":"2026-04-14","open":28100,"high":28150,"low":27650,"close":27900,"volume":3450573,"rsi_14":55.02,"sma_20":27140.0,"sma_60":27454.17,"sma_120":24969.75},{"date":"2026-04-15","open":28350,"high":28800,"low":28000,"close":28100,"volume":3562619,"rsi_14":58.62,"sma_20":27090.0,"sma_60":27471.67,"sma_120":25042.92},{"date":"2026-04-16","open":28400,"high":29000,"low":28150,"close":28700,"volume":4104793,"rsi_14":62.98,"sma_20":27100.0,"sma_60":27510.0,"sma_120":25122.75},{"date":"2026-04-17","open":28850,"high":29250,"low":28200,"close":29050,"volume":3466991,"rsi_14":74.59,"sma_20":27125.0,"sma_60":27556.67,"sma_120":25208.08},{"date":"2026-04-20","open":29150,"high":29250,"low":28550,"close":28550,"volume":2830919,"rsi_14":71.13,"sma_20":27252.5,"sma_60":27590.83,"sma_120":25287.42},{"date":"2026-04-21","open":28750,"high":30450,"low":28650,"close":30200,"volume":7744560,"rsi_14":68.18,"sma_20":27442.5,"sma_60":27655.83,"sma_120":25381.67},{"date":"2026-04-22","open":30350,"high":32350,"low":30050,"close":31800,"volume":13693156,"rsi_14":73.79,"sma_20":27690.0,"sma_60":27749.17,"sma_120":25485.92},{"date":"2026-04-23","open":32700,"high":35350,"low":31800,"close":34000,"volume":24473941,"rsi_14":76.52,"sma_20":28072.5,"sma_60":27894.17,"sma_120":25613.58},{"date":"2026-04-24","open":35050,"high":35100,"low":33550,"close":34400,"volume":11182486,"rsi_14":83.64,"sma_20":28492.5,"sma_60":28045.0,"sma_120":25742.5},{"date":"2026-04-27","open":34700,"high":34750,"low":33100,"close":33450,"volume":8131764,"rsi_14":78.3,"sma_20":28940.0,"sma_60":28161.67,"sma_120":25860.83},{"date":"2026-04-28","open":33050,"high":33600,"low":32650,"close":33350,"volume":5172968,"rsi_14":74.4,"sma_20":29385.0,"sma_60":28295.0,"sma_120":25973.33},{"date":"2026-04-29","open":32950,"high":33700,"low":32450,"close":33000,"volume":4029344,"rsi_14":72.99,"sma_20":29685.0,"sma_60":28427.5,"sma_120":26081.67},{"date":"2026-04-30","open":33350,"high":33400,"low":32200,"close":32350,"volume":4422860,"rsi_14":73.3,"sma_20":30065.0,"sma_60":28311.67,"sma_120":28048.75},{"date":"2026-05-04","open":33000,"high":33100,"low":31350,"close":32250,"volume":8153424,"rsi_14":73.37,"sma_20":30175.0,"sma_60":28655.83,"sma_120":26448.33},{"date":"2026-05-06","open":33000,"high":33000,"low":31600,"close":31850,"volume":6287836,"rsi_14":69.65,"sma_20":30417.5,"sma_60":28709.17,"sma_120":26538.33},{"date":"2026-05-07","open":32250,"high":33750,"low":31900,"close":33700,"volume":10126534,"rsi_14":73.93,"sma_20":30762.5,"sma_60":28783.33,"sma_120":26643.75},{"date":"2026-05-08","open":33600,"high":33650,"low":31700,"close":31950,"volume":7842517,"rsi_14":62.65,"sma_20":30945.0,"sma_60":28847.5,"sma_120":26735.42},{"date":"2026-05-11","open":32700,"high":35350,"low":32500,"close":33950,"volume":15532322,"rsi_14":66.9,"sma_20":31235.0,"sma_60":28955.0,"sma_120":26842.5},{"date":"2026-05-12","open":34050,"high":34050,"low":30650,"close":31400,"volume":13967315,"rsi_14":58.61,"sma_20":31377.5,"sma_60":29012.5,"sma_120":26927.08},{"date":"2026-05-13","open":32200,"high":32200,"low":30250,"close":31050,"volume":7381743,"rsi_14":52.79,"sma_20":31550.0,"sma_60":29065.83,"sma_120":27010.42},{"date":"2026-05-14","open":31250,"high":31350,"low":29900,"close":30150,"volume":8383407,"rsi_14":44.33,"sma_20":31662.5,"sma_60":29101.67,"sma_120":27082.08},{"date":"2026-05-15","open":30850,"high":30850,"low":28750,"close":29300,"volume":8257612,"rsi_14":32.2,"sma_20":31722.5,"sma_60":29120.83,"sma_120":27140.0},{"date":"2026-05-18","open":28950,"high":30050,"low":27800,"close":29550,"volume":6497447,"rsi_14":31.42,"sma_20":31765.0,"sma_60":29151.67,"sma_120":27202.92},{"date":"2026-05-19","open":29800,"high":29950,"low":28000,"close":28550,"volume":4786989,"rsi_14":31.3,"sma_20":31740.0,"sma_60":29145.83,"sma_120":27260.83},{"date":"2026-05-20","open":28650,"high":28900,"low":27200,"close":27650,"volume":5243143,"rsi_14":29.5,"sma_20":31695.0,"sma_60":29115.0,"sma_120":27312.08},{"date":"2026-05-21","open":28550,"high":28900,"low":28250,"close":28650,"volume":3871343,"rsi_14":35.05,"sma_20":31617.5,"sma_60":29105.0,"sma_120":27371.25},{"date":"2026-05-22","open":29150,"high":29700,"low":28800,"close":29500,"volume":3959836,"rsi_14":40.34,"sma_20":31502.5,"sma_60":29113.33,"sma_120":27438.33},{"date":"2026-05-26","open":30300,"high":30950,"low":29850,"close":30450,"volume":5655369,"rsi_14":44.23,"sma_20":31325.0,"sma_60":29138.33,"sma_120":27513.33},{"date":"2026-05-27","open":30050,"high":30250,"low":29350,"close":29450,"volume":5494897,"rsi_14":42.59,"sma_20":31077.5,"sma_60":29150.83,"sma_120":27581.67},{"date":"2026-05-28","open":29800,"high":29950,"low":27500,"close":28400,"volume":4914422,"rsi_14":32.79,"sma_20":30825.0,"sma_60":29141.67,"sma_120":27640.83},{"date":"2026-05-29","open":28850,"high":28900,"low":27350,"close":27950,"volume":7575227,"rsi_14":35.82,"sma_20":30555.0,"sma_60":29140.83,"sma_120":27691.67},{"date":"2026-06-01","open":27900,"high":28700,"low":27400,"close":27550,"volume":5153277,"rsi_14":24.4,"sma_20":30282.5,"sma_60":29208.33,"sma_120":27738.33},{"date":"2026-06-02","open":27300,"high":28650,"low":26050,"close":27700,"volume":11983620,"rsi_14":31.68,"sma_20":30050.0,"sma_60":29216.67,"sma_120":27795.42},{"date":"2026-06-04","open":29900,"high":30150,"low":28350,"close":28400,"volume":9541471,"rsi_14":37.32,"sma_20":29857.5,"sma_60":29230.0,"sma_120":27854.17},{"date":"2026-06-05","open":28150,"high":28950,"low":27300,"close":27750,"volume":5511503,"rsi_14":38.24,"sma_20":29652.5,"sma_60":29216.67,"sma_120":27902.92},{"date":"2026-06-08","open":25950,"high":27050,"low":25750,"close":26100,"volume":4092220,"rsi_14":35.45,"sma_20":29272.5,"sma_60":29187.5,"sma_120":27938.33},{"date":"2026-06-09","open":26350,"high":26800,"low":25550,"close":25850,"volume":5590102,"rsi_14":33.18,"sma_20":28967.5,"sma_60":29138.33,"sma_120":27971.67},{"date":"2026-06-10","open":25900,"high":26500,"low":25100,"close":26000,"volume":5349329,"rsi_14":37.44,"sma_20":28570.0,"sma_60":29057.5,"sma_120":28001.67},{"date":"2026-06-11","open":25150,"high":25500,"low":24550,"close":25300,"volume":5283301,"rsi_14":38.19,"sma_20":28265.0,"sma_60":28967.5,"sma_120":28027.08},{"date":"2026-06-12","open":26450,"high":27600,"low":26300,"close":26900,"volume":4967296,"rsi_14":41.71,"sma_20":28057.5,"sma_60":28936.67,"sma_120":28074.58},{"date":"2026-06-15","open":28200,"high":28900,"low":27650,"close":28650,"volume":4610656,"rsi_14":46.29,"sma_20":27982.5,"sma_60":28928.33,"sma_120":28133.75},{"date":"2026-06-16","open":28750,"high":29400,"low":28100,"close":28100,"volume":4700796,"rsi_14":39.37,"sma_20":27922.5,"sma_60":28911.67,"sma_120":28182.08},{"date":"2026-06-17","open":28450,"high":29800,"low":28150,"close":28950,"volume":5929084,"rsi_14":58.0,"sma_20":27610.0,"sma_60":29060.0,"sma_120":28405.42},{"date":"2026-06-18","open":28800,"high":29050,"low":27500,"close":27700,"volume":3766273,"rsi_14":46.85,"sma_20":27850.0,"sma_60":28905.0,"sma_120":28277.92},{"date":"2026-06-19","open":27900,"high":28300,"low":26500,"close":27550,"volume":6326331,"rsi_14":48.15,"sma_20":27845.0,"sma_60":28930.83,"sma_120":28310.0},{"date":"2026-06-22","open":27200,"high":27550,"low":26200,"close":26200,"volume":3240196,"rsi_14":44.26,"sma_20":27722.5,"sma_60":28927.5,"sma_120":28327.5},{"date":"2026-06-23","open":26700,"high":27100,"low":24200,"close":24300,"volume":5128881,"rsi_14":37.41,"sma_20":27462.5,"sma_60":28885.0,"sma_120":28330.83},{"date":"2026-06-24","open":24250,"high":25150,"low":23700,"close":24600,"volume":3518694,"rsi_14":35.5,"sma_20":27170.0,"sma_60":28855.83,"sma_120":28329.17},{"date":"2026-06-25","open":24850,"high":25250,"low":23800,"close":23800,"volume":3505032,"rsi_14":35.09,"sma_20":26887.5,"sma_60":28819.17,"sma_120":28285.0},{"date":"2026-06-26","open":23500,"high":23700,"low":22200,"close":23000,"volume":6379087,"rsi_14":37.5,"sma_20":26617.5,"sma_60":28794.17,"sma_120":28227.08},{"date":"2026-06-29","open":23000,"high":24450,"low":22700,"close":24450,"volume":4245846,"rsi_14":44.85,"sma_20":26442.5,"sma_60":28794.17,"sma_120":28180.83},{"date":"2026-06-30","open":24600,"high":24800,"low":23300,"close":23300,"volume":4048562,"rsi_14":40.75,"sma_20":26230.0,"sma_60":28732.5,"sma_120":28122.5},{"date":"2026-07-01","open":23750,"high":24500,"low":23400,"close":23750,"volume":3891175,"rsi_14":44.6,"sma_20":26032.5,"sma_60":28680.0,"sma_120":28074.17},{"date":"2026-07-02","open":23650,"high":23750,"low":22400,"close":22950,"volume":5226906,"rsi_14":35.42,"sma_20":25760.0,"sma_60":28597.5,"sma_120":28024.17},{"date":"2026-07-03","open":23000,"high":23650,"low":22050,"close":23500,"volume":4305380,"rsi_14":29.15,"sma_20":25547.5,"sma_60":28539.17,"sma_120":27980.83},{"date":"2026-07-06","open":23800,"high":24350,"low":23000,"close":23700,"volume":3769248,"rsi_14":31.67,"sma_20":25427.5,"sma_60":28487.5,"sma_120":27949.58},{"date":"2026-07-07","open":22950,"high":22950,"low":21800,"close":22450,"volume":4800796,"rsi_14":23.79,"sma_20":25257.5,"sma_60":28390.0,"sma_120":27918.75},{"date":"2026-07-08","open":22000,"high":22400,"low":20700,"close":21150,"volume":5522584,"rsi_14":23.69,"sma_20":25015.0,"sma_60":28273.33,"sma_120":27875.83},{"date":"2026-07-09","open":21200,"high":22150,"low":20700,"close":20950,"volume":5401486,"rsi_14":23.6,"sma_20":24797.5,"sma_60":28146.67,"sma_120":27825.0},{"date":"2026-07-10","open":21400,"high":22700,"low":21250,"close":22350,"volume":4233790,"rsi_14":34.66,"sma_20":24570.0,"sma_60":28059.17,"sma_120":27791.25},{"date":"2026-07-13","open":22600,"high":23900,"low":21850,"close":22050,"volume":4077846,"rsi_14":39.73,"sma_20":24240.0,"sma_60":27961.67,"sma_120":27756.25},{"date":"2026-07-14","open":22000,"high":22050,"low":20850,"close":21250,"volume":4101468,"rsi_14":35.37,"sma_20":23897.5,"sma_60":27847.5,"sma_120":27712.5},{"date":"2026-07-15","open":21800,"high":22450,"low":21500,"close":21850,"volume":3085320,"rsi_14":41.33,"sma_20":23542.5,"sma_60":27733.33,"sma_120":27675.42},{"date":"2026-07-16","open":22150,"high":22700,"low":21250,"close":22300,"volume":3737922,"rsi_14":46.79,"sma_20":23272.5,"sma_60":27620.83,"sma_120":27642.92},{"date":"2026-07-20","open":22100,"high":22100,"low":20900,"close":20950,"volume":2595065,"rsi_14":33.8,"sma_20":22942.5,"sma_60":27494.17,"sma_120":27606.67},{"date":"2026-07-21","open":20750,"high":21350,"low":20350,"close":21250,"volume":2681627,"rsi_14":39.7,"sma_20":22695.0,"sma_60":27345.0,"sma_120":27572.5},{"date":"2026-07-22","open":21650,"high":22250,"low":21500,"close":21600,"volume":2980437,"rsi_14":39.09,"sma_20":22560.0,"sma_60":27175.0,"sma_120":27532.08},{"date":"2026-07-23","open":21650,"high":23650,"low":21600,"close":23650,"volume":4185660,"rsi_14":53.15,"sma_20":22512.5,"sma_60":27002.5,"sma_120":27517.92},{"date":"2026-07-24","open":23200,"high":23850,"low":22650,"close":22900,"volume":2926018,"rsi_14":47.35,"sma_20":22467.5,"sma_60":26810.83,"sma_120":27500.0},{"date":"2026-07-27","open":23100,"high":23150,"low":21850,"close":22650,"volume":3150931,"rsi_14":45.37,"sma_20":22450.0,"sma_60":26630.83,"sma_120":27482.08},{"date":"2026-07-28","open":21850,"high":22050,"low":20000,"close":20700,"volume":3471198,"rsi_14":42.74,"sma_20":22262.5,"sma_60":26420.0,"sma_120":27446.25},{"date":"2026-07-29","open":20900,"high":20900,"low":18440,"close":19400,"volume":6094913,"rsi_14":42.74,"sma_20":22067.5,"sma_60":26193.33,"sma_120":27360.0},{"date":"2026-07-30","open":18820,"high":21450,"low":18820,"close":20550,"volume":6072939,"rsi_14":48.46,"sma_20":21907.5,"sma_60":25996.67,"sma_120":27285.83},{"date":"2026-07-31","open":21100,"high":21550,"low":20450,"close":21350,"volume":4806652,"rsi_14":45.97,"sma_20":21827.5,"sma_60":25815.0,"sma_120":27235.42},{"date":"2026-08-03","open":21000,"high":21300,"low":20200,"close":20900,"volume":2460280,"rsi_14":45.42,"sma_20":21697.5,"sma_60":25632.5,"sma_120":27170.83},{"date":"2026-08-04","open":20950,"high":21650,"low":20800,"close":21650,"volume":3560045,"rsi_14":51.6,"sma_20":21595.0,"sma_60":25431.67,"sma_120":27107.5},{"date":"2026-08-05","open":22100,"high":22300,"low":21750,"close":22200,"volume":2847757,"rsi_14":51.41,"sma_20":21582.5,"sma_60":25269.17,"sma_120":27058.33},{"date":"2026-08-06","open":21850,"high":22400,"low":21500,"close":22100,"volume":2040531,"rsi_14":49.17,"sma_20":21630.0,"sma_60":25071.67,"sma_120":27013.33},{"date":"2026-08-07","open":22050,"high":22300,"low":21600,"close":22050,"volume":2375368,"rsi_14":55.09,"sma_20":21685.0,"sma_60":24915.83,"sma_120":26964.17},{"date":"2026-08-10","open":22300,"high":22700,"low":21950,"close":22550,"volume":2517614,"rsi_14":55.91,"sma_20":21695.0,"sma_60":24774.17,"sma_120":26920.0},{"date":"2026-08-11","open":22250,"high":22600,"low":21750,"close":21800,"volume":2814939,"rsi_14":50.88,"sma_20":21682.5,"sma_60":24635.0,"sma_120":26868.33},{"date":"2026-08-12","open":21900,"high":22100,"low":21450,"close":21750,"volume":3341519,"rsi_14":39.89,"sma_20":21707.5,"sma_60":24509.17,"sma_120":26815.0},{"date":"2026-08-13","open":22050,"high":22300,"low":21750,"close":22000,"volume":4643707,"rsi_14":44.94,"sma_20":21715.0,"sma_60":24383.33,"sma_120":26767.5},{"date":"2026-08-14","open":22350,"high":22750,"low":22050,"close":22300,"volume":3051125,"rsi_14":48.04,"sma_20":21715.0,"sma_60":24279.17,"sma_120":26712.5},{"date":"2026-08-18","open":22000,"high":22050,"low":21000,"close":21250,"volume":3380716,"rsi_14":53.42,"sma_20":21730.0,"sma_60":24172.5,"sma_120":26643.75},{"date":"2026-08-19","open":20450,"high":20750,"low":19970,"close":20600,"volume":2366210,"rsi_14":58.11,"sma_20":21697.5,"sma_60":24038.33,"sma_120":26571.67},{"date":"2026-08-20","open":20850,"high":21100,"low":20650,"close":20800,"volume":1862749,"rsi_14":51.94,"sma_20":21657.5,"sma_60":23893.33,"sma_120":26503.33},{"date":"2026-08-21","open":20550,"high":20550,"low":20000,"close":20200,"volume":1990817,"rsi_14":40.8,"sma_20":21485.0,"sma_60":23722.5,"sma_120":26430.42},{"date":"2026-08-24","open":20200,"high":20350,"low":19900,"close":20100,"volume":1993632,"rsi_14":43.22,"sma_20":21345.0,"sma_60":23566.67,"sma_120":26358.75},{"date":"2026-08-25","open":19980,"high":20450,"low":19600,"close":20450,"volume":1867459,"rsi_14":39.09,"sma_20":21235.0,"sma_60":23434.17,"sma_120":26287.92},{"date":"2026-08-26","open":20500,"high":20700,"low":20200,"close":20700,"volume":1538584,"rsi_14":35.58,"sma_20":21235.0,"sma_60":23313.33,"sma_120":26227.08},{"date":"2026-08-27","open":20900,"high":21200,"low":20750,"close":21000,"volume":1676779,"rsi_14":39.81,"sma_20":21315.0,"sma_60":23204.17,"sma_120":26206.25},{"date":"2026-08-28","open":21050,"high":21500,"low":20900,"close":21200,"volume":2029082,"rsi_14":42.34,"sma_20":21347.5,"sma_60":23095.83,"sma_120":26156.25},{"date":"2026-08-31","open":20800,"high":20950,"low":20300,"close":20900,"volume":2039556,"rsi_14":34.58,"sma_20":21325.0,"sma_60":22970.83,"sma_120":26100.42},{"date":"2026-09-01","open":20750,"high":21050,"low":20550,"close":21000,"volume":1717861,"rsi_14":41.49,"sma_20":21330.0,"sma_60":22858.33,"sma_120":26037.5},{"date":"2026-09-02","open":20350,"high":20400,"low":19940,"close":19940,"volume":2773459,"rsi_14":34.15,"sma_20":21244.5,"sma_60":22755.67,"sma_120":25971.58},{"date":"2026-09-03","open":20200,"high":21900,"low":19900,"close":21650,"volume":7128820,"rsi_14":47.56,"sma_20":21217.0,"sma_60":22685.67,"sma_120":25912.0},{"date":"2026-09-04","open":21500,"high":21500,"low":20700,"close":21400,"volume":3410970,"rsi_14":43.68,"sma_20":21182.0,"sma_60":22609.0,"sma_120":25833.25},{"date":"2026-09-07","open":21400,"high":21450,"low":21000,"close":21400,"volume":2410842,"rsi_14":51.24,"sma_20":21149.5,"sma_60":22544.0,"sma_120":25755.75},{"date":"2026-09-08","open":21750,"high":22150,"low":21250,"close":21300,"volume":2684196,"rsi_14":56.34,"sma_20":21087.0,"sma_60":22450.67,"sma_120":25693.67},{"date":"2026-09-09","open":21450,"high":21800,"low":21250,"close":21600,"volume":2347725,"rsi_14":57.12,"sma_20":21077.0,"sma_60":22333.17,"sma_120":25630.75},{"date":"2026-09-10","open":21200,"high":21800,"low":21050,"close":21350,"volume":3377347,"rsi_14":60.91,"sma_20":21057.0,"sma_60":22220.67,"sma_120":25566.17},{"date":"2026-09-11","open":20900,"high":21600,"low":20700,"close":21400,"volume":2379124,"rsi_14":62.45,"sma_20":21027.0,"sma_60":22094.83,"sma_120":25507.0},{"date":"2026-09-14","open":21100,"high":22500,"low":20850,"close":22100,"volume":4705935,"rsi_14":64.81,"sma_20":21017.0,"sma_60":22001.5,"sma_120":25453.25},{"date":"2026-09-15","open":21850,"high":21850,"low":20650,"close":20950,"volume":4014857,"rsi_14":51.93,"sma_20":21002.0,"sma_60":21891.5,"sma_120":25411.17},{"date":"2026-09-16","open":20750,"high":20750,"low":20150,"close":20350,"volume":2332780,"rsi_14":45.2,"sma_20":20989.5,"sma_60":21794.0,"sma_120":25360.75},{"date":"2026-09-17","open":20450,"high":21800,"low":20450,"close":21550,"volume":4575584,"rsi_14":52.25,"sma_20":21027.0,"sma_60":21748.17,"sma_120":25316.58},{"date":"2026-09-18","open":21550,"high":21650,"low":20700,"close":21050,"volume":3388016,"rsi_14":50.94,"sma_20":21069.5,"sma_60":21689.0,"sma_120":25272.42},{"date":"2026-09-21","open":20950,"high":20950,"low":20400,"close":20750,"volume":2157296,"rsi_14":48.47,"sma_20":21102.0,"sma_60":21638.17,"sma_120":25228.67},{"date":"2026-09-22","open":20800,"high":20850,"low":20500,"close":20700,"volume":1641316,"rsi_14":55.31,"sma_20":21114.5,"sma_60":21599.83,"sma_120":25197.0},{"date":"2026-09-23","open":20700,"high":20750,"low":20200,"close":20450,"volume":2307429,"rsi_14":39.47,"sma_20":21102.0,"sma_60":21533.17,"sma_120":25163.67},{"date":"2026-09-28","open":20400,"high":20550,"low":20050,"close":20150,"volume":2066341,"rsi_14":39.13,"sma_20":21059.5,"sma_60":21480.67,"sma_120":25106.58},{"date":"2026-09-29","open":20050,"high":20100,"low":19160,"close":19500,"volume":5746198,"rsi_14":35.16,"sma_20":20974.5,"sma_60":21409.83,"sma_120":25044.92},{"date":"2026-09-30","open":19750,"high":20200,"low":19650,"close":19840,"volume":3449094,"rsi_14":39.01,"sma_20":20921.5,"sma_60":21358.0,"sma_120":24977.75},{"date":"2026-10-01","open":19720,"high":19810,"low":19350,"close":19740,"volume":2004100,"rsi_14":35.56,"sma_20":20858.5,"sma_60":21295.33,"sma_120":24917.25},{"date":"2026-10-02","open":19760,"high":19980,"low":19640,"close":19920,"volume":1922545,"rsi_14":38.78,"sma_20":20857.5,"sma_60":21232.33,"sma_120":24859.92},{"date":"2026-10-06","open":20150,"high":20150,"low":19600,"close":19740,"volume":2584641,"rsi_14":37.23,"sma_20":20762.0,"sma_60":21187.17,"sma_120":24788.58},{"date":"2026-10-07","open":19760,"high":19770,"low":19440,"close":19510,"volume":2513129,"rsi_14":28.52,"sma_20":20667.5,"sma_60":21159.83,"sma_120":24716.58},{"date":"2026-10-08","open":19490,"high":19500,"low":18800,"close":18900,"volume":3692865,"rsi_14":31.33,"sma_20":20542.5,"sma_60":21125.67,"sma_120":24636.17},{"date":"2026-10-12","open":18690,"high":18760,"low":17850,"close":17880,"volume":3917273,"rsi_14":29.1,"sma_20":20371.5,"sma_60":21051.17,"sma_120":24555.17},{"date":"2026-10-13","open":17430,"high":18430,"low":17210,"close":18370,"volume":5037610,"rsi_14":19.42,"sma_20":20210.0,"sma_60":20989.83,"sma_120":24475.75},{"date":"2026-10-14","open":18000,"high":19570,"low":17780,"close":19090,"volume":5378424,"rsi_14":31.92,"sma_20":20097.0,"sma_60":20953.83,"sma_120":24400.67},{"date":"2026-10-15","open":18270,"high":18570,"low":17910,"close":17940,"volume":3865083,"rsi_14":27.59,"sma_20":19924.0,"sma_60":20888.67,"sma_120":24311.0},{"date":"2026-10-16","open":18340,"high":18990,"low":18110,"close":18430,"volume":3534249,"rsi_14":33.08,"sma_20":19740.5,"sma_60":20824.17,"sma_120":24222.5},{"date":"2026-10-19","open":17690,"high":18400,"low":17670,"close":18370,"volume":2972246,"rsi_14":34.05,"sma_20":19611.5,"sma_60":20781.17,"sma_120":24137.67},{"date":"2026-10-20","open":18140,"high":18140,"low":17150,"close":17220,"volume":3502378,"rsi_14":30.12,"sma_20":19455.0,"sma_60":20714.0,"sma_120":24029.5},{"date":"2026-10-21","open":17480,"high":17840,"low":17170,"close":17620,"volume":2822496,"rsi_14":36.8,"sma_20":19258.5,"sma_60":20647.67,"sma_120":23911.33},{"date":"2026-10-22","open":17390,"high":17720,"low":17160,"close":17220,"volume":1958112,"rsi_14":31.75,"sma_20":19067.0,"sma_60":20540.5,"sma_120":23771.5},{"date":"2026-10-23","open":16490,"high":16740,"low":16137,"close":16740,"volume":2771946}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":638.9359851518589,"pbr":3.13,"per":26.2,"roa":1.24,"roe":4.73,"grade":"C","comment":"PER 26.34배, ROE 4.73%","revenue":11605710055425.0,"analysis":"PER 26.3배입니다. ROE 4.7%입니다. 시가총액 14.81조. 매출 11.61조, 영업이익 1.13조.","eps_basis":"TTM","debt_ratio":2.8127462341268306,"market_cap":14731200000000,"net_income":556181770039.0,"total_debt":13249028797824.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.61,"total_assets":17959382201581.0,"total_equity":4710353403757.0,"profit_margin":4.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1132459962272.0,"operating_margin":9.76,"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":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":16740.0,"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":8372.0},{"date":"2016-10-25","close":8130.0},{"date":"2016-10-26","close":7938.0},{"date":"2016-10-27","close":8013.0},{"date":"2016-10-28","close":8164.0},{"date":"2016-10-31","close":8122.0},{"date":"2016-11-01","close":7922.0},{"date":"2016-11-02","close":7863.0},{"date":"2016-11-03","close":7672.0},{"date":"2016-11-04","close":7531.0},{"date":"2016-11-07","close":7705.0},{"date":"2016-11-08","close":7705.0},{"date":"2016-11-09","close":7372.0},{"date":"2016-11-10","close":7630.0},{"date":"2016-11-11","close":7531.0},{"date":"2016-11-14","close":7856.0},{"date":"2016-11-15","close":7655.0},{"date":"2016-11-16","close":7697.0},{"date":"2016-11-17","close":7689.0},{"date":"2016-11-18","close":7589.0},{"date":"2016-11-21","close":7589.0},{"date":"2016-11-22","close":7480.0},{"date":"2016-11-23","close":7405.0},{"date":"2016-11-24","close":7105.0},{"date":"2016-11-25","close":7139.0},{"date":"2016-11-28","close":7297.0},{"date":"2016-11-29","close":7005.0},{"date":"2016-11-30","close":6914.0},{"date":"2016-12-01","close":7322.0},{"date":"2016-12-02","close":7555.0},{"date":"2016-12-05","close":7546.0},{"date":"2016-12-06","close":7605.0},{"date":"2016-12-07","close":7464.0},{"date":"2016-12-08","close":7555.0},{"date":"2016-12-09","close":7497.0},{"date":"2016-12-12","close":8030.0},{"date":"2016-12-13","close":7946.0},{"date":"2016-12-14","close":7822.0},{"date":"2016-12-15","close":7797.0},{"date":"2016-12-16","close":7730.0},{"date":"2016-12-19","close":7856.0},{"date":"2016-12-20","close":7897.0},{"date":"2016-12-21","close":8047.0},{"date":"2016-12-22","close":7897.0},{"date":"2016-12-23","close":7856.0},{"date":"2016-12-26","close":7747.0},{"date":"2016-12-27","close":7780.0},{"date":"2016-12-28","close":7813.0},{"date":"2016-12-29","close":7705.0},{"date":"2017-01-02","close":7813.0},{"date":"2017-01-03","close":7839.0},{"date":"2017-01-04","close":7772.0},{"date":"2017-01-05","close":8188.0},{"date":"2017-01-06","close":8280.0},{"date":"2017-01-09","close":8496.0},{"date":"2017-01-10","close":8746.0},{"date":"2017-01-11","close":8871.0},{"date":"2017-01-12","close":8871.0},{"date":"2017-01-13","close":8788.0},{"date":"2017-01-16","close":8705.0},{"date":"2017-01-17","close":8663.0},{"date":"2017-01-18","close":8663.0},{"date":"2017-01-19","close":8622.0},{"date":"2017-01-20","close":8580.0},{"date":"2017-01-23","close":8663.0},{"date":"2017-01-24","close":8954.0},{"date":"2017-01-25","close":8830.0},{"date":"2017-01-26","close":8830.0},{"date":"2017-01-31","close":8663.0},{"date":"2017-02-01","close":8871.0},{"date":"2017-02-02","close":8746.0},{"date":"2017-02-03","close":8830.0},{"date":"2017-02-06","close":8788.0},{"date":"2017-02-07","close":8496.0},{"date":"2017-02-08","close":8580.0},{"date":"2017-02-09","close":8746.0},{"date":"2017-02-10","close":8954.0},{"date":"2017-02-13","close":8954.0},{"date":"2017-02-14","close":8913.0},{"date":"2017-02-15","close":8997.0},{"date":"2017-02-16","close":8871.0},{"date":"2017-02-17","close":8788.0},{"date":"2017-02-20","close":8538.0},{"date":"2017-02-21","close":8788.0},{"date":"2017-02-22","close":8997.0},{"date":"2017-02-23","close":9121.0},{"date":"2017-02-24","close":9163.0},{"date":"2017-02-27","close":9038.0},{"date":"2017-02-28","close":9329.0},{"date":"2017-03-02","close":9496.0},{"date":"2017-03-03","close":9455.0},{"date":"2017-03-06","close":9788.0},{"date":"2017-03-07","close":10287.0},{"date":"2017-03-08","close":10121.0},{"date":"2017-03-09","close":9788.0},{"date":"2017-03-10","close":9954.0},{"date":"2017-03-13","close":9996.0},{"date":"2017-03-14","close":9705.0},{"date":"2017-03-15","close":9788.0},{"date":"2017-03-16","close":10163.0},{"date":"2017-03-17","close":10204.0},{"date":"2017-03-20","close":10079.0},{"date":"2017-03-21","close":9871.0},{"date":"2017-03-22","close":9705.0},{"date":"2017-03-23","close":10037.0},{"date":"2017-03-24","close":9913.0},{"date":"2017-03-27","close":9788.0},{"date":"2017-03-28","close":9871.0},{"date":"2017-03-29","close":9621.0},{"date":"2017-03-30","close":9121.0},{"date":"2017-03-31","close":9329.0},{"date":"2017-04-03","close":9080.0},{"date":"2017-04-04","close":8954.0},{"date":"2017-04-05","close":8830.0},{"date":"2017-04-06","close":8788.0},{"date":"2017-04-07","close":8788.0},{"date":"2017-04-10","close":8663.0},{"date":"2017-04-11","close":8705.0},{"date":"2017-04-12","close":8746.0},{"date":"2017-04-13","close":8538.0},{"date":"2017-04-14","close":8538.0},{"date":"2017-04-17","close":8622.0},{"date":"2017-04-18","close":8622.0},{"date":"2017-04-19","close":8413.0},{"date":"2017-04-20","close":8705.0},{"date":"2017-04-21","close":8746.0},{"date":"2017-04-24","close":8788.0},{"date":"2017-04-25","close":8913.0},{"date":"2017-04-26","close":9247.0},{"date":"2017-04-27","close":9163.0},{"date":"2017-04-28","close":8997.0},{"date":"2017-05-02","close":9038.0},{"date":"2017-05-04","close":9121.0},{"date":"2017-05-08","close":9204.0},{"date":"2017-05-10","close":9496.0},{"date":"2017-05-11","close":9579.0},{"date":"2017-05-12","close":9412.0},{"date":"2017-05-15","close":9371.0},{"date":"2017-05-16","close":9705.0},{"date":"2017-05-17","close":9621.0},{"date":"2017-05-18","close":9455.0},{"date":"2017-05-19","close":9579.0},{"date":"2017-05-22","close":9579.0},{"date":"2017-05-23","close":9788.0},{"date":"2017-05-24","close":9913.0},{"date":"2017-05-25","close":10579.0},{"date":"2017-05-26","close":10412.0},{"date":"2017-05-29","close":10246.0},{"date":"2017-05-30","close":10246.0},{"date":"2017-05-31","close":10246.0},{"date":"2017-06-01","close":10412.0},{"date":"2017-06-02","close":10037.0},{"date":"2017-06-05","close":10163.0},{"date":"2017-06-07","close":10079.0},{"date":"2017-06-08","close":10121.0},{"date":"2017-06-09","close":10037.0},{"date":"2017-06-12","close":10246.0},{"date":"2017-06-13","close":10912.0},{"date":"2017-06-14","close":11203.0},{"date":"2017-06-15","close":11329.0},{"date":"2017-06-16","close":11079.0},{"date":"2017-06-19","close":11037.0},{"date":"2017-06-20","close":10912.0},{"date":"2017-06-21","close":10621.0},{"date":"2017-06-22","close":10287.0},{"date":"2017-06-23","close":10704.0},{"date":"2017-06-26","close":10537.0},{"date":"2017-06-27","close":10204.0},{"date":"2017-06-28","close":10079.0},{"date":"2017-06-29","close":10371.0},{"date":"2017-06-30","close":10371.0},{"date":"2017-07-03","close":10579.0},{"date":"2017-07-04","close":10371.0},{"date":"2017-07-05","close":10371.0},{"date":"2017-07-06","close":10163.0},{"date":"2017-07-07","close":10287.0},{"date":"2017-07-10","close":10079.0},{"date":"2017-07-11","close":9705.0},{"date":"2017-07-12","close":9746.0},{"date":"2017-07-13","close":9954.0},{"date":"2017-07-14","close":9913.0},{"date":"2017-07-17","close":9996.0},{"date":"2017-07-18","close":9579.0},{"date":"2017-07-19","close":9788.0},{"date":"2017-07-20","close":9954.0},{"date":"2017-07-21","close":10163.0},{"date":"2017-07-24","close":9954.0},{"date":"2017-07-25","close":9871.0},{"date":"2017-07-26","close":10079.0},{"date":"2017-07-27","close":10079.0},{"date":"2017-07-28","close":9579.0},{"date":"2017-07-31","close":9329.0},{"date":"2017-08-01","close":9705.0},{"date":"2017-08-02","close":9621.0},{"date":"2017-08-03","close":9538.0},{"date":"2017-08-04","close":9579.0},{"date":"2017-08-07","close":9621.0},{"date":"2017-08-08","close":9329.0},{"date":"2017-08-09","close":9371.0},{"date":"2017-08-10","close":9163.0},{"date":"2017-08-11","close":9080.0},{"date":"2017-08-14","close":8997.0},{"date":"2017-08-16","close":8746.0},{"date":"2017-08-17","close":8788.0},{"date":"2017-08-18","close":8622.0},{"date":"2017-08-21","close":8580.0},{"date":"2017-08-22","close":8705.0},{"date":"2017-08-23","close":9080.0},{"date":"2017-08-24","close":8954.0},{"date":"2017-08-25","close":9204.0},{"date":"2017-08-28","close":9371.0},{"date":"2017-08-29","close":9329.0},{"date":"2017-08-30","close":9121.0},{"date":"2017-08-31","close":8913.0},{"date":"2017-09-01","close":8830.0},{"date":"2017-09-04","close":8830.0},{"date":"2017-09-05","close":8705.0},{"date":"2017-09-06","close":8496.0},{"date":"2017-09-07","close":8496.0},{"date":"2017-09-08","close":8538.0},{"date":"2017-09-11","close":8280.0},{"date":"2017-09-12","close":8305.0},{"date":"2017-09-13","close":8255.0},{"date":"2017-09-14","close":8288.0},{"date":"2017-09-15","close":8830.0},{"date":"2017-09-18","close":8871.0},{"date":"2017-09-19","close":9163.0},{"date":"2017-09-20","close":9080.0},{"date":"2017-09-21","close":9121.0},{"date":"2017-09-22","close":8746.0},{"date":"2017-09-25","close":8496.0},{"date":"2017-09-26","close":9329.0},{"date":"2017-09-27","close":9288.0},{"date":"2017-09-28","close":9038.0},{"date":"2017-09-29","close":9329.0},{"date":"2017-10-10","close":9121.0},{"date":"2017-10-11","close":9621.0},{"date":"2017-10-12","close":9746.0},{"date":"2017-10-13","close":9829.0},{"date":"2017-10-16","close":9871.0},{"date":"2017-10-17","close":9538.0},{"date":"2017-10-18","close":9496.0},{"date":"2017-10-19","close":9663.0},{"date":"2017-10-20","close":9412.0},{"date":"2017-10-23","close":9204.0},{"date":"2017-10-24","close":9288.0},{"date":"2017-10-25","close":9247.0},{"date":"2017-10-26","close":9247.0},{"date":"2017-10-27","close":9746.0},{"date":"2017-10-30","close":9788.0},{"date":"2017-10-31","close":9829.0},{"date":"2017-11-01","close":9579.0},{"date":"2017-11-02","close":9579.0},{"date":"2017-11-03","close":9996.0},{"date":"2017-11-06","close":10163.0},{"date":"2017-11-07","close":10704.0},{"date":"2017-11-08","close":10704.0},{"date":"2017-11-09","close":11037.0},{"date":"2017-11-10","close":10495.0},{"date":"2017-11-13","close":10204.0},{"date":"2017-11-14","close":10412.0},{"date":"2017-11-15","close":10037.0},{"date":"2017-11-16","close":10246.0},{"date":"2017-11-17","close":10246.0},{"date":"2017-11-20","close":10246.0},{"date":"2017-11-21","close":9996.0},{"date":"2017-11-22","close":10412.0},{"date":"2017-11-23","close":10454.0},{"date":"2017-11-24","close":10246.0},{"date":"2017-11-27","close":9705.0},{"date":"2017-11-28","close":9954.0},{"date":"2017-11-29","close":9954.0},{"date":"2017-11-30","close":9954.0},{"date":"2017-12-01","close":10204.0},{"date":"2017-12-04","close":10246.0},{"date":"2017-12-05","close":10495.0},{"date":"2017-12-06","close":7464.0},{"date":"2017-12-07","close":7163.0},{"date":"2017-12-08","close":6364.0},{"date":"2017-12-11","close":6281.0},{"date":"2017-12-12","close":6281.0},{"date":"2017-12-13","close":6306.0},{"date":"2017-12-14","close":6014.0},{"date":"2017-12-15","close":6106.0},{"date":"2017-12-18","close":5964.0},{"date":"2017-12-19","close":5898.0},{"date":"2017-12-20","close":6005.0},{"date":"2017-12-21","close":5998.0},{"date":"2017-12-22","close":5998.0},{"date":"2017-12-26","close":5964.0},{"date":"2017-12-27","close":5831.0},{"date":"2017-12-28","close":6106.0},{"date":"2018-01-02","close":6444.3594},{"date":"2018-01-03","close":6545.4473},{"date":"2018-01-04","close":6882.4072},{"date":"2018-01-05","close":7067.7354},{"date":"2018-01-08","close":7034.0391},{"date":"2018-01-09","close":6958.2231},{"date":"2018-01-10","close":7522.6313},{"date":"2018-01-11","close":7581.5991},{"date":"2018-01-12","close":7623.7192},{"date":"2018-01-15","close":7741.6553},{"date":"2018-01-16","close":7606.8711},{"date":"2018-01-17","close":7286.7593},{"date":"2018-01-18","close":7295.1831},{"date":"2018-01-19","close":7345.7271},{"date":"2018-01-22","close":7328.8794},{"date":"2018-01-23","close":7733.2314},{"date":"2018-01-24","close":7564.751},{"date":"2018-01-25","close":8146.0073},{"date":"2018-01-26","close":7985.9512},{"date":"2018-01-29","close":8095.4634},{"date":"2018-01-30","close":7960.6792},{"date":"2018-01-31","close":7741.6553},{"date":"2018-02-01","close":7893.2871},{"date":"2018-02-02","close":8002.7993},{"date":"2018-02-05","close":7750.0791},{"date":"2018-02-06","close":7429.9673},{"date":"2018-02-07","close":7160.3994},{"date":"2018-02-08","close":7320.4551},{"date":"2018-02-09","close":7429.9673},{"date":"2018-02-12","close":7168.8232},{"date":"2018-02-13","close":7101.4312},{"date":"2018-02-14","close":7472.0874},{"date":"2018-02-19","close":7733.2314},{"date":"2018-02-20","close":7573.1753},{"date":"2018-02-21","close":7564.751},{"date":"2018-02-22","close":7463.6631},{"date":"2018-02-23","close":7480.5112},{"date":"2018-02-26","close":7379.4233},{"date":"2018-02-27","close":7244.6392},{"date":"2018-02-28","close":7202.519},{"date":"2018-03-02","close":6949.7993},{"date":"2018-03-05","close":6941.3755},{"date":"2018-03-06","close":7168.8232},{"date":"2018-03-07","close":7189.0186},{"date":"2018-03-08","close":7821.1235},{"date":"2018-03-09","close":7698.4766},{"date":"2018-03-12","close":8273.9756},{"date":"2018-03-13","close":8349.4502},{"date":"2018-03-14","close":7953.2056},{"date":"2018-03-15","close":7962.6396},{"date":"2018-03-16","close":7962.6396},{"date":"2018-03-19","close":7717.3452},{"date":"2018-03-20","close":7877.73},{"date":"2018-03-21","close":7877.73},{"date":"2018-03-22","close":7858.8613},{"date":"2018-03-23","close":7566.3945},{"date":"2018-03-26","close":7406.0098},{"date":"2018-03-27","close":7613.5669},{"date":"2018-03-28","close":7519.2227},{"date":"2018-03-29","close":7434.313},{"date":"2018-03-30","close":7283.3623},{"date":"2018-04-02","close":7151.2808},{"date":"2018-04-03","close":7113.543},{"date":"2018-04-04","close":7028.6333},{"date":"2018-04-05","close":7321.1001},{"date":"2018-04-06","close":7396.5752},{"date":"2018-04-09","close":7755.083},{"date":"2018-04-10","close":7311.6655},{"date":"2018-04-11","close":7321.1001},{"date":"2018-04-12","close":7302.2314},{"date":"2018-04-13","close":7245.625},{"date":"2018-04-16","close":7075.8057},{"date":"2018-04-17","close":6934.2896},{"date":"2018-04-18","close":6924.855},{"date":"2018-04-19","close":7075.8057},{"date":"2018-04-20","close":7104.1089},{"date":"2018-04-23","close":7104.1089},{"date":"2018-04-24","close":7132.4121},{"date":"2018-04-25","close":7000.3301},{"date":"2018-04-26","close":7236.1904},{"date":"2018-04-27","close":7009.7646},{"date":"2018-04-30","close":6934.2896},{"date":"2018-05-02","close":6943.7236},{"date":"2018-05-03","close":6849.3799},{"date":"2018-05-04","close":7000.3301},{"date":"2018-05-08","close":7396.5752},{"date":"2018-05-09","close":7273.9282},{"date":"2018-05-10","close":7528.6572},{"date":"2018-05-11","close":7538.0913},{"date":"2018-05-14","close":7519.2227},{"date":"2018-05-15","close":7302.2314},{"date":"2018-05-16","close":7226.7559},{"date":"2018-05-17","close":7189.0186},{"date":"2018-05-18","close":7453.1816},{"date":"2018-05-21","close":7500.354},{"date":"2018-05-23","close":7415.4443},{"date":"2018-05-24","close":7490.9194},{"date":"2018-05-25","close":7339.9688},{"date":"2018-05-28","close":7009.7646},{"date":"2018-05-29","close":6981.4614},{"date":"2018-05-30","close":6887.1172},{"date":"2018-05-31","close":7066.3711},{"date":"2018-06-01","close":7047.5024},{"date":"2018-06-04","close":7170.1494},{"date":"2018-06-05","close":7141.8462},{"date":"2018-06-07","close":7198.4526},{"date":"2018-06-08","close":7085.2397},{"date":"2018-06-11","close":7104.1089},{"date":"2018-06-12","close":7113.543},{"date":"2018-06-14","close":6990.896},{"date":"2018-06-15","close":6905.9863},{"date":"2018-06-18","close":6736.167},{"date":"2018-06-19","close":6538.0444},{"date":"2018-06-20","close":6641.8228},{"date":"2018-06-21","close":6566.3477},{"date":"2018-06-22","close":6830.5107},{"date":"2018-06-25","close":6953.1582},{"date":"2018-06-26","close":6943.7236},{"date":"2018-06-27","close":6764.4702},{"date":"2018-06-28","close":6868.2485},{"date":"2018-06-29","close":6736.167},{"date":"2018-07-02","close":6622.9541},{"date":"2018-07-03","close":6556.9131},{"date":"2018-07-04","close":6566.3477},{"date":"2018-07-05","close":6547.4785},{"date":"2018-07-06","close":6622.9541},{"date":"2018-07-09","close":6509.7412},{"date":"2018-07-10","close":6424.8315},{"date":"2018-07-11","close":6245.5776},{"date":"2018-07-12","close":6019.1519},{"date":"2018-07-13","close":6056.8896},{"date":"2018-07-16","close":6085.1929},{"date":"2018-07-17","close":5981.4141},{"date":"2018-07-18","close":5868.2012},{"date":"2018-07-19","close":5745.5542},{"date":"2018-07-20","close":5849.3325},{"date":"2018-07-23","close":5943.6768},{"date":"2018-07-24","close":5802.1606},{"date":"2018-07-25","close":5811.5947},{"date":"2018-07-26","close":5953.1108},{"date":"2018-07-27","close":6085.1929},{"date":"2018-07-30","close":6132.3647},{"date":"2018-07-31","close":6104.0615},{"date":"2018-08-01","close":6056.8896},{"date":"2018-08-02","close":6000.2832},{"date":"2018-08-03","close":6170.1025},{"date":"2018-08-06","close":6245.5776},{"date":"2018-08-07","close":6217.2744},{"date":"2018-08-08","close":6245.5776},{"date":"2018-08-09","close":6198.4058},{"date":"2018-08-10","close":6217.2744},{"date":"2018-08-13","close":6038.0205},{"date":"2018-08-14","close":6302.1841},{"date":"2018-08-16","close":6207.8398},{"date":"2018-08-17","close":6245.5776},{"date":"2018-08-20","close":6594.6509},{"date":"2018-08-21","close":6632.3882},{"date":"2018-08-22","close":6726.7324},{"date":"2018-08-23","close":6726.7324},{"date":"2018-08-24","close":6604.085},{"date":"2018-08-27","close":6604.085},{"date":"2018-08-28","close":6707.8638},{"date":"2018-08-29","close":6745.6011},{"date":"2018-08-30","close":6726.7324},{"date":"2018-08-31","close":6679.5605},{"date":"2018-09-03","close":6821.0767},{"date":"2018-09-04","close":6792.7734},{"date":"2018-09-05","close":7000.3301},{"date":"2018-09-06","close":7047.5024},{"date":"2018-09-07","close":7085.2397},{"date":"2018-09-10","close":7113.543},{"date":"2018-09-11","close":7085.2397},{"date":"2018-09-12","close":7236.1904},{"date":"2018-09-13","close":7368.272},{"date":"2018-09-14","close":7434.313},{"date":"2018-09-17","close":7509.7881},{"date":"2018-09-18","close":7613.5669},{"date":"2018-09-19","close":7424.8784},{"date":"2018-09-20","close":7434.313},{"date":"2018-09-21","close":7406.0098},{"date":"2018-09-27","close":7547.5259},{"date":"2018-09-28","close":7623.001},{"date":"2018-10-01","close":7641.8701},{"date":"2018-10-02","close":7783.3862},{"date":"2018-10-04","close":7896.5991},{"date":"2018-10-05","close":7641.8701},{"date":"2018-10-08","close":7113.543},{"date":"2018-10-10","close":7122.9775},{"date":"2018-10-11","close":6839.9453},{"date":"2018-10-12","close":6924.855},{"date":"2018-10-15","close":6972.0269},{"date":"2018-10-16","close":7056.9365},{"date":"2018-10-17","close":7028.6333},{"date":"2018-10-18","close":6896.5518},{"date":"2018-10-19","close":6849.3799},{"date":"2018-10-22","close":6802.2075},{"date":"2018-10-23","close":6632.3882},{"date":"2018-10-24","close":6453.1348},{"date":"2018-10-25","close":6556.9131},{"date":"2018-10-26","close":6358.7905},{"date":"2018-10-29","close":6349.356},{"date":"2018-10-30","close":6405.9624},{"date":"2018-10-31","close":6566.3477},{"date":"2018-11-01","close":5990.8486},{"date":"2018-11-02","close":6264.4463},{"date":"2018-11-05","close":6273.8809},{"date":"2018-11-06","close":6509.7412},{"date":"2018-11-07","close":6415.397},{"date":"2018-11-08","close":6783.3389},{"date":"2018-11-09","close":6783.3389},{"date":"2018-11-12","close":7028.6333},{"date":"2018-11-13","close":7009.7646},{"date":"2018-11-14","close":6707.8638},{"date":"2018-11-15","close":6773.9043},{"date":"2018-11-16","close":7170.1494},{"date":"2018-11-19","close":7217.3218},{"date":"2018-11-20","close":7330.5347},{"date":"2018-11-21","close":7283.3623},{"date":"2018-11-22","close":7198.4526},{"date":"2018-11-23","close":7170.1494},{"date":"2018-11-26","close":7019.1992},{"date":"2018-11-27","close":7009.7646},{"date":"2018-11-28","close":7009.7646},{"date":"2018-11-29","close":7028.6333},{"date":"2018-11-30","close":7000.3301},{"date":"2018-12-03","close":7226.7559},{"date":"2018-12-04","close":7264.4937},{"date":"2018-12-05","close":7283.3623},{"date":"2018-12-06","close":7056.9365},{"date":"2018-12-07","close":6990.896},{"date":"2018-12-10","close":7028.6333},{"date":"2018-12-11","close":6981.4614},{"date":"2018-12-12","close":7104.1089},{"date":"2018-12-13","close":7651.3042},{"date":"2018-12-14","close":7689.042},{"date":"2018-12-17","close":7641.8701},{"date":"2018-12-18","close":7453.1816},{"date":"2018-12-19","close":7273.9282},{"date":"2018-12-20","close":7217.3218},{"date":"2018-12-21","close":7189.0186},{"date":"2018-12-24","close":7113.543},{"date":"2018-12-26","close":6736.167},{"date":"2018-12-27","close":7019.1992},{"date":"2018-12-28","close":6990.896},{"date":"2019-01-02","close":6830.5107},{"date":"2019-01-03","close":7075.8057},{"date":"2019-01-04","close":7311.6655},{"date":"2019-01-07","close":7283.3623},{"date":"2019-01-08","close":7038.0679},{"date":"2019-01-09","close":6981.4614},{"date":"2019-01-10","close":6990.896},{"date":"2019-01-11","close":7038.0679},{"date":"2019-01-14","close":7028.6333},{"date":"2019-01-15","close":7151.2808},{"date":"2019-01-16","close":7075.8057},{"date":"2019-01-17","close":7066.3711},{"date":"2019-01-18","close":7179.584},{"date":"2019-01-21","close":7519.2227},{"date":"2019-01-22","close":7434.313},{"date":"2019-01-23","close":7453.1816},{"date":"2019-01-24","close":7434.313},{"date":"2019-01-25","close":7538.0913},{"date":"2019-01-28","close":7915.4678},{"date":"2019-01-29","close":8075.8525},{"date":"2019-01-30","close":8207.9346},{"date":"2019-01-31","close":8585.3105},{"date":"2019-02-01","close":8368.3193},{"date":"2019-02-07","close":8104.1558},{"date":"2019-02-08","close":7990.9429},{"date":"2019-02-11","close":8075.8525},{"date":"2019-02-12","close":8311.7129},{"date":"2019-02-13","close":8189.0654},{"date":"2019-02-14","close":8123.0249},{"date":"2019-02-15","close":8264.541},{"date":"2019-02-18","close":8330.582},{"date":"2019-02-19","close":8273.9756},{"date":"2019-02-20","close":8481.5322},{"date":"2019-02-21","close":8783.4336},{"date":"2019-02-22","close":8773.999},{"date":"2019-02-25","close":8915.5146},{"date":"2019-02-26","close":8623.0479},{"date":"2019-02-27","close":8717.3926},{"date":"2019-02-28","close":8641.917},{"date":"2019-03-04","close":8641.917},{"date":"2019-03-05","close":8641.917},{"date":"2019-03-06","close":8670.2207},{"date":"2019-03-07","close":8424.9258},{"date":"2019-03-08","close":8207.9346},{"date":"2019-03-11","close":8434.3604},{"date":"2019-03-12","close":8424.9258},{"date":"2019-03-13","close":8575.876},{"date":"2019-03-14","close":8651.3516},{"date":"2019-03-15","close":8651.3516},{"date":"2019-03-18","close":8547.5732},{"date":"2019-03-19","close":8604.1797},{"date":"2019-03-20","close":8443.7949},{"date":"2019-03-21","close":8349.4502},{"date":"2019-03-22","close":8245.6719},{"date":"2019-03-25","close":7990.9429},{"date":"2019-03-26","close":8047.5493},{"date":"2019-03-27","close":7934.3364},{"date":"2019-03-28","close":7623.001},{"date":"2019-03-29","close":7792.8203},{"date":"2019-04-01","close":8000.3774},{"date":"2019-04-02","close":8028.6807},{"date":"2019-04-03","close":8038.1152},{"date":"2019-04-04","close":7981.5088},{"date":"2019-04-05","close":8189.0654},{"date":"2019-04-08","close":8104.1558},{"date":"2019-04-09","close":8292.8438},{"date":"2019-04-10","close":8302.2783},{"date":"2019-04-11","close":8424.9258},{"date":"2019-04-12","close":8472.0977},{"date":"2019-04-15","close":8302.2783},{"date":"2019-04-16","close":8330.582},{"date":"2019-04-17","close":8236.2373},{"date":"2019-04-18","close":8047.5493},{"date":"2019-04-19","close":7943.771},{"date":"2019-04-22","close":7849.4268},{"date":"2019-04-23","close":7858.8613},{"date":"2019-04-24","close":7689.042},{"date":"2019-04-25","close":7679.6074},{"date":"2019-04-26","close":7802.2549},{"date":"2019-04-29","close":7915.4678},{"date":"2019-04-30","close":7755.083},{"date":"2019-05-02","close":8038.1152},{"date":"2019-05-03","close":8056.9839},{"date":"2019-05-07","close":7858.8613},{"date":"2019-05-08","close":7773.9517},{"date":"2019-05-09","close":7566.3945},{"date":"2019-05-10","close":7651.3042},{"date":"2019-05-13","close":7377.7065},{"date":"2019-05-14","close":7368.272},{"date":"2019-05-15","close":7490.9194},{"date":"2019-05-16","close":7330.5347},{"date":"2019-05-17","close":7217.3218},{"date":"2019-05-20","close":7122.9775},{"date":"2019-05-21","close":7198.4526},{"date":"2019-05-22","close":7189.0186},{"date":"2019-05-23","close":7264.4937},{"date":"2019-05-24","close":7170.1494},{"date":"2019-05-27","close":7189.0186},{"date":"2019-05-28","close":7170.1494},{"date":"2019-05-29","close":7056.9365},{"date":"2019-05-30","close":7122.9775},{"date":"2019-05-31","close":7406.0098},{"date":"2019-06-03","close":7358.8379},{"date":"2019-06-04","close":7358.8379},{"date":"2019-06-05","close":7377.7065},{"date":"2019-06-07","close":7339.9688},{"date":"2019-06-10","close":7358.8379},{"date":"2019-06-11","close":7358.8379},{"date":"2019-06-12","close":7490.9194},{"date":"2019-06-13","close":7528.6572},{"date":"2019-06-14","close":7528.6572},{"date":"2019-06-17","close":7509.7881},{"date":"2019-06-18","close":7500.354},{"date":"2019-06-19","close":7566.3945},{"date":"2019-06-20","close":7585.2637},{"date":"2019-06-21","close":7717.3452},{"date":"2019-06-24","close":7660.7388},{"date":"2019-06-25","close":7736.2139},{"date":"2019-06-26","close":7689.042},{"date":"2019-06-27","close":7707.9106},{"date":"2019-06-28","close":7698.4766},{"date":"2019-07-01","close":7707.9106},{"date":"2019-07-02","close":7755.083},{"date":"2019-07-03","close":7500.354},{"date":"2019-07-04","close":7585.2637},{"date":"2019-07-05","close":7613.5669},{"date":"2019-07-08","close":7311.6655},{"date":"2019-07-09","close":7141.8462},{"date":"2019-07-10","close":7170.1494},{"date":"2019-07-11","close":7245.625},{"date":"2019-07-12","close":7330.5347},{"date":"2019-07-15","close":7264.4937},{"date":"2019-07-16","close":7245.625},{"date":"2019-07-17","close":7198.4526},{"date":"2019-07-18","close":7160.7153},{"date":"2019-07-19","close":7283.3623},{"date":"2019-07-22","close":7189.0186},{"date":"2019-07-23","close":7179.584},{"date":"2019-07-24","close":7179.584},{"date":"2019-07-25","close":6783.3389},{"date":"2019-07-26","close":6688.9946},{"date":"2019-07-29","close":6707.8638},{"date":"2019-07-30","close":6556.9131},{"date":"2019-07-31","close":6670.126},{"date":"2019-08-01","close":6688.9946},{"date":"2019-08-02","close":6538.0444},{"date":"2019-08-05","close":6302.1841},{"date":"2019-08-06","close":6283.3154},{"date":"2019-08-07","close":6151.2334},{"date":"2019-08-08","close":6236.1431},{"date":"2019-08-09","close":6339.9219},{"date":"2019-08-12","close":6415.397},{"date":"2019-08-13","close":6387.0938},{"date":"2019-08-14","close":6377.6592},{"date":"2019-08-16","close":6396.5283},{"date":"2019-08-19","close":6849.3799},{"date":"2019-08-20","close":7170.1494},{"date":"2019-08-21","close":7132.4121},{"date":"2019-08-22","close":7028.6333},{"date":"2019-08-23","close":7056.9365},{"date":"2019-08-26","close":6943.7236},{"date":"2019-08-27","close":6802.2075},{"date":"2019-08-28","close":6726.7324},{"date":"2019-08-29","close":6717.2979},{"date":"2019-08-30","close":7311.6655},{"date":"2019-09-02","close":7217.3218},{"date":"2019-09-03","close":7207.8872},{"date":"2019-09-04","close":7368.272},{"date":"2019-09-05","close":7358.8379},{"date":"2019-09-06","close":7472.0508},{"date":"2019-09-09","close":7613.5669},{"date":"2019-09-10","close":7641.8701},{"date":"2019-09-11","close":7679.6074},{"date":"2019-09-16","close":7953.2056},{"date":"2019-09-17","close":7953.2056},{"date":"2019-09-18","close":7773.9517},{"date":"2019-09-19","close":7764.5171},{"date":"2019-09-20","close":7802.2549},{"date":"2019-09-23","close":7896.5991},{"date":"2019-09-24","close":7641.8701},{"date":"2019-09-25","close":7509.7881},{"date":"2019-09-26","close":7528.6572},{"date":"2019-09-27","close":7349.4033},{"date":"2019-09-30","close":7434.313},{"date":"2019-10-01","close":7462.6162},{"date":"2019-10-02","close":7330.5347},{"date":"2019-10-04","close":7207.8872},{"date":"2019-10-07","close":7330.5347},{"date":"2019-10-08","close":7538.0913},{"date":"2019-10-10","close":7528.6572},{"date":"2019-10-11","close":7509.7881},{"date":"2019-10-14","close":7679.6074},{"date":"2019-10-15","close":7604.1323},{"date":"2019-10-16","close":7613.5669},{"date":"2019-10-17","close":7472.0508},{"date":"2019-10-18","close":7377.7065},{"date":"2019-10-21","close":7273.9282},{"date":"2019-10-22","close":7509.7881},{"date":"2019-10-23","close":7396.5752},{"date":"2019-10-24","close":7377.7065},{"date":"2019-10-25","close":7349.4033},{"date":"2019-10-28","close":7330.5347},{"date":"2019-10-29","close":7264.4937},{"date":"2019-10-30","close":6839.9453},{"date":"2019-10-31","close":6839.9453},{"date":"2019-11-01","close":6802.2075},{"date":"2019-11-04","close":6868.2485},{"date":"2019-11-05","close":6924.855},{"date":"2019-11-06","close":6811.6421},{"date":"2019-11-07","close":6849.3799},{"date":"2019-11-08","close":6858.814},{"date":"2019-11-11","close":6679.5605},{"date":"2019-11-12","close":6717.2979},{"date":"2019-11-13","close":6622.9541},{"date":"2019-11-14","close":6632.3882},{"date":"2019-11-15","close":6613.5195},{"date":"2019-11-18","close":6575.7817},{"date":"2019-11-19","close":6481.438},{"date":"2019-11-20","close":6396.5283},{"date":"2019-11-21","close":6292.7495},{"date":"2019-11-22","close":6245.5776},{"date":"2019-11-25","close":6519.1753},{"date":"2019-11-26","close":6585.2163},{"date":"2019-11-27","close":6547.4785},{"date":"2019-11-28","close":6641.8228},{"date":"2019-11-29","close":6566.3477},{"date":"2019-12-02","close":6490.8721},{"date":"2019-12-03","close":6453.1348},{"date":"2019-12-04","close":6405.9624},{"date":"2019-12-05","close":6311.6187},{"date":"2019-12-06","close":6538.0444},{"date":"2019-12-09","close":6547.4785},{"date":"2019-12-10","close":6566.3477},{"date":"2019-12-11","close":6688.9946},{"date":"2019-12-12","close":6717.2979},{"date":"2019-12-13","close":6745.6011},{"date":"2019-12-16","close":6736.167},{"date":"2019-12-17","close":6726.7324},{"date":"2019-12-18","close":6755.0356},{"date":"2019-12-19","close":6707.8638},{"date":"2019-12-20","close":6726.7324},{"date":"2019-12-23","close":6764.4702},{"date":"2019-12-24","close":6707.8638},{"date":"2019-12-26","close":6632.3882},{"date":"2019-12-27","close":6783.3389},{"date":"2019-12-30","close":6858.814},{"date":"2020-01-02","close":6811.6421},{"date":"2020-01-03","close":6830.5107},{"date":"2020-01-06","close":6764.4702},{"date":"2020-01-07","close":6764.4702},{"date":"2020-01-08","close":6538.0444},{"date":"2020-01-09","close":6726.7324},{"date":"2020-01-10","close":7028.6333},{"date":"2020-01-13","close":7047.5024},{"date":"2020-01-14","close":6990.896},{"date":"2020-01-15","close":7066.3711},{"date":"2020-01-16","close":6981.4614},{"date":"2020-01-17","close":6990.896},{"date":"2020-01-20","close":6934.2896},{"date":"2020-01-21","close":6858.814},{"date":"2020-01-22","close":6905.9863},{"date":"2020-01-23","close":6755.0356},{"date":"2020-01-28","close":6509.7412},{"date":"2020-01-29","close":6472.0034},{"date":"2020-01-30","close":6405.9624},{"date":"2020-01-31","close":6273.8809},{"date":"2020-02-03","close":6207.8398},{"date":"2020-02-04","close":6151.2334},{"date":"2020-02-05","close":6056.8896},{"date":"2020-02-06","close":6462.5688},{"date":"2020-02-07","close":6302.1841},{"date":"2020-02-10","close":6349.356},{"date":"2020-02-11","close":6377.6592},{"date":"2020-02-12","close":6424.8315},{"date":"2020-02-13","close":6302.1841},{"date":"2020-02-14","close":6283.3154},{"date":"2020-02-17","close":6264.4463},{"date":"2020-02-18","close":6283.3154},{"date":"2020-02-19","close":6207.8398},{"date":"2020-02-20","close":6170.1025},{"date":"2020-02-21","close":6038.0205},{"date":"2020-02-24","close":5707.8164},{"date":"2020-02-25","close":5811.5947},{"date":"2020-02-26","close":5830.4639},{"date":"2020-02-27","close":5745.5542},{"date":"2020-02-28","close":5500.2593},{"date":"2020-03-02","close":5566.3003},{"date":"2020-03-03","close":5566.3003},{"date":"2020-03-04","close":5660.6445},{"date":"2020-03-05","close":5868.2012},{"date":"2020-03-06","close":5754.9883},{"date":"2020-03-09","close":5059.0},{"date":"2020-03-10","close":5113.4487},{"date":"2020-03-11","close":5113.4487},{"date":"2020-03-12","close":4701.0},{"date":"2020-03-13","close":4108.6846},{"date":"2020-03-16","close":3882.2585},{"date":"2020-03-17","close":3877.5415},{"date":"2020-03-18","close":3594.5093},{"date":"2020-03-19","close":3132.2231},{"date":"2020-03-20","close":3283.1738},{"date":"2020-03-23","close":2938.8179},{"date":"2020-03-24","close":3188.8296},{"date":"2020-03-25","close":3632.2468},{"date":"2020-03-26","close":3603.9436},{"date":"2020-03-27","close":3561.4888},{"date":"2020-03-30","close":3570.9231},{"date":"2020-03-31","close":3679.4189},{"date":"2020-04-01","close":3613.3779},{"date":"2020-04-02","close":3820.9351},{"date":"2020-04-03","close":3820.9351},{"date":"2020-04-06","close":3995.4714},{"date":"2020-04-07","close":4037.9263},{"date":"2020-04-08","close":3962.4512},{"date":"2020-04-09","close":4103.9673},{"date":"2020-04-10","close":4245.4834},{"date":"2020-04-13","close":4037.9263},{"date":"2020-04-14","close":4151.1392},{"date":"2020-04-16","close":4028.4919},{"date":"2020-04-17","close":4089.8157},{"date":"2020-04-20","close":4075.6641},{"date":"2020-04-21","close":3924.7134},{"date":"2020-04-22","close":3957.7339},{"date":"2020-04-23","close":4000.1887},{"date":"2020-04-24","close":3934.1479},{"date":"2020-04-27","close":3938.865},{"date":"2020-04-28","close":3858.6726},{"date":"2020-04-29","close":4042.6436},{"date":"2020-05-04","close":3929.4307},{"date":"2020-05-06","close":4023.7747},{"date":"2020-05-07","close":4019.0576},{"date":"2020-05-08","close":4019.0576},{"date":"2020-05-11","close":3962.4512},{"date":"2020-05-12","close":3868.1069},{"date":"2020-05-13","close":3872.8242},{"date":"2020-05-14","close":3891.6931},{"date":"2020-05-15","close":3877.5415},{"date":"2020-05-18","close":3820.9351},{"date":"2020-05-19","close":4009.623},{"date":"2020-05-20","close":4014.3403},{"date":"2020-05-21","close":4061.5125},{"date":"2020-05-22","close":3901.1274},{"date":"2020-05-25","close":4094.5327},{"date":"2020-05-26","close":4132.2705},{"date":"2020-05-27","close":4608.708},{"date":"2020-05-28","close":4438.8887},{"date":"2020-05-29","close":4542.667},{"date":"2020-06-01","close":4698.335},{"date":"2020-06-02","close":5556.8657},{"date":"2020-06-03","close":6575.7817},{"date":"2020-06-04","close":6509.7412},{"date":"2020-06-05","close":6349.356},{"date":"2020-06-08","close":6594.6509},{"date":"2020-06-09","close":6405.9624},{"date":"2020-06-10","close":6481.438},{"date":"2020-06-11","close":6538.0444},{"date":"2020-06-12","close":6330.4873},{"date":"2020-06-15","close":5707.8164},{"date":"2020-06-16","close":6047.4551},{"date":"2020-06-17","close":6104.0615},{"date":"2020-06-18","close":6160.668},{"date":"2020-06-19","close":6075.7583},{"date":"2020-06-22","close":5915.3735},{"date":"2020-06-23","close":5736.1196},{"date":"2020-06-24","close":5754.9883},{"date":"2020-06-25","close":5537.9971},{"date":"2020-06-26","close":5471.9561},{"date":"2020-06-29","close":5575.7349},{"date":"2020-06-30","close":5613.4722},{"date":"2020-07-01","close":5481.3906},{"date":"2020-07-02","close":5556.8657},{"date":"2020-07-03","close":5547.4316},{"date":"2020-07-06","close":5537.9971},{"date":"2020-07-07","close":5405.9155},{"date":"2020-07-08","close":5396.481},{"date":"2020-07-09","close":5424.7842},{"date":"2020-07-10","close":5207.793},{"date":"2020-07-13","close":5368.1777},{"date":"2020-07-14","close":5292.7026},{"date":"2020-07-15","close":5424.7842},{"date":"2020-07-16","close":5434.2188},{"date":"2020-07-17","close":5368.1777},{"date":"2020-07-20","close":5321.0059},{"date":"2020-07-21","close":5632.3413},{"date":"2020-07-22","close":5453.0874},{"date":"2020-07-23","close":5377.6123},{"date":"2020-07-24","close":5302.1367},{"date":"2020-07-27","close":5330.4399},{"date":"2020-07-28","close":5358.7432},{"date":"2020-07-29","close":5358.7432},{"date":"2020-07-30","close":5349.3091},{"date":"2020-07-31","close":5396.481},{"date":"2020-08-03","close":5066.2769},{"date":"2020-08-04","close":5132.3174},{"date":"2020-08-05","close":5085.1455},{"date":"2020-08-06","close":5160.6206},{"date":"2020-08-07","close":5132.3174},{"date":"2020-08-10","close":5141.752},{"date":"2020-08-11","close":5368.1777},{"date":"2020-08-12","close":5339.8745},{"date":"2020-08-13","close":5330.4399},{"date":"2020-08-14","close":5424.7842},{"date":"2020-08-18","close":5085.1455},{"date":"2020-08-19","close":5122.8833},{"date":"2020-08-20","close":4811.5479},{"date":"2020-08-21","close":4877.5884},{"date":"2020-08-24","close":4877.5884},{"date":"2020-08-25","close":5085.1455},{"date":"2020-08-26","close":5104.0142},{"date":"2020-08-27","close":4924.7607},{"date":"2020-08-28","close":4953.064},{"date":"2020-08-31","close":4868.1543},{"date":"2020-09-01","close":5000.2358},{"date":"2020-09-02","close":4962.498},{"date":"2020-09-03","close":4971.9326},{"date":"2020-09-04","close":4896.4575},{"date":"2020-09-07","close":5179.4897},{"date":"2020-09-08","close":5094.5801},{"date":"2020-09-09","close":4971.9326},{"date":"2020-09-10","close":5170.0552},{"date":"2020-09-11","close":5245.5303},{"date":"2020-09-14","close":5226.6616},{"date":"2020-09-15","close":5226.6616},{"date":"2020-09-16","close":5198.3584},{"date":"2020-09-17","close":5113.4487},{"date":"2020-09-18","close":5132.3174},{"date":"2020-09-21","close":5113.4487},{"date":"2020-09-22","close":4934.1948},{"date":"2020-09-23","close":4905.8916},{"date":"2020-09-24","close":4764.3755},{"date":"2020-09-25","close":4858.7197},{"date":"2020-09-28","close":4924.7607},{"date":"2020-09-29","close":5028.5391},{"date":"2020-10-05","close":4981.3672},{"date":"2020-10-06","close":4934.1948},{"date":"2020-10-07","close":5037.9736},{"date":"2020-10-08","close":5028.5391},{"date":"2020-10-12","close":5037.9736},{"date":"2020-10-13","close":5000.2358},{"date":"2020-10-14","close":4924.7607},{"date":"2020-10-15","close":4887.0229},{"date":"2020-10-16","close":4905.8916},{"date":"2020-10-19","close":4924.7607},{"date":"2020-10-20","close":4905.8916},{"date":"2020-10-21","close":4924.7607},{"date":"2020-10-22","close":4905.8916},{"date":"2020-10-23","close":4905.8916},{"date":"2020-10-26","close":4858.7197},{"date":"2020-10-27","close":4811.5479},{"date":"2020-10-28","close":4820.9819},{"date":"2020-10-29","close":4764.3755},{"date":"2020-10-30","close":4764.3755},{"date":"2020-11-02","close":4773.8101},{"date":"2020-11-03","close":4792.6787},{"date":"2020-11-04","close":4858.7197},{"date":"2020-11-05","close":4943.6294},{"date":"2020-11-06","close":4877.5884},{"date":"2020-11-09","close":5283.2681},{"date":"2020-11-10","close":5547.4316},{"date":"2020-11-11","close":5670.0786},{"date":"2020-11-12","close":5679.5132},{"date":"2020-11-13","close":5670.0786},{"date":"2020-11-16","close":6000.2832},{"date":"2020-11-17","close":5802.1606},{"date":"2020-11-18","close":5688.9478},{"date":"2020-11-19","close":5462.522},{"date":"2020-11-20","close":5651.21},{"date":"2020-11-23","close":6538.0444},{"date":"2020-11-24","close":6358.7905},{"date":"2020-11-25","close":6528.6099},{"date":"2020-11-26","close":6453.1348},{"date":"2020-11-27","close":6368.2251},{"date":"2020-11-30","close":6443.7002},{"date":"2020-12-01","close":6547.4785},{"date":"2020-12-02","close":6490.8721},{"date":"2020-12-03","close":6566.3477},{"date":"2020-12-04","close":6707.8638},{"date":"2020-12-07","close":6585.2163},{"date":"2020-12-08","close":6566.3477},{"date":"2020-12-09","close":6566.3477},{"date":"2020-12-10","close":6575.7817},{"date":"2020-12-11","close":6755.0356},{"date":"2020-12-14","close":6641.8228},{"date":"2020-12-15","close":6585.2163},{"date":"2020-12-16","close":6575.7817},{"date":"2020-12-17","close":6783.3389},{"date":"2020-12-18","close":6679.5605},{"date":"2020-12-21","close":6821.0767},{"date":"2020-12-22","close":6641.8228},{"date":"2020-12-23","close":6566.3477},{"date":"2020-12-24","close":6538.0444},{"date":"2020-12-28","close":6528.6099},{"date":"2020-12-29","close":6575.7817},{"date":"2020-12-30","close":6641.8228},{"date":"2021-01-04","close":6887.1172},{"date":"2021-01-05","close":7028.6333},{"date":"2021-01-06","close":6962.5928},{"date":"2021-01-07","close":6943.7236},{"date":"2021-01-08","close":6839.9453},{"date":"2021-01-11","close":6622.9541},{"date":"2021-01-12","close":6604.085},{"date":"2021-01-13","close":6632.3882},{"date":"2021-01-14","close":6726.7324},{"date":"2021-01-15","close":6547.4785},{"date":"2021-01-18","close":6368.2251},{"date":"2021-01-19","close":6462.5688},{"date":"2021-01-20","close":6424.8315},{"date":"2021-01-21","close":6472.0034},{"date":"2021-01-22","close":6387.0938},{"date":"2021-01-25","close":6509.7412},{"date":"2021-01-26","close":6387.0938},{"date":"2021-01-27","close":6321.0527},{"date":"2021-01-28","close":6122.9302},{"date":"2021-01-29","close":5858.7671},{"date":"2021-02-01","close":6132.3647},{"date":"2021-02-02","close":6104.0615},{"date":"2021-02-03","close":5905.939},{"date":"2021-02-04","close":5821.0293},{"date":"2021-02-05","close":5868.2012},{"date":"2021-02-08","close":5971.98},{"date":"2021-02-09","close":6019.1519},{"date":"2021-02-10","close":6113.4961},{"date":"2021-02-15","close":6292.7495},{"date":"2021-02-16","close":6226.709},{"date":"2021-02-17","close":6170.1025},{"date":"2021-02-18","close":6141.7993},{"date":"2021-02-19","close":6188.9712},{"date":"2021-02-22","close":6160.668},{"date":"2021-02-23","close":6368.2251},{"date":"2021-02-24","close":6141.7993},{"date":"2021-02-25","close":6321.0527},{"date":"2021-02-26","close":6188.9712},{"date":"2021-03-02","close":6188.9712},{"date":"2021-03-03","close":6236.1431},{"date":"2021-03-04","close":6170.1025},{"date":"2021-03-05","close":6104.0615},{"date":"2021-03-08","close":6009.7173},{"date":"2021-03-09","close":6075.7583},{"date":"2021-03-10","close":5990.8486},{"date":"2021-03-11","close":5990.8486},{"date":"2021-03-12","close":6075.7583},{"date":"2021-03-15","close":6283.3154},{"date":"2021-03-16","close":6226.709},{"date":"2021-03-17","close":6132.3647},{"date":"2021-03-18","close":6113.4961},{"date":"2021-03-19","close":6141.7993},{"date":"2021-03-22","close":6160.668},{"date":"2021-03-23","close":6094.627},{"date":"2021-03-24","close":6453.1348},{"date":"2021-03-25","close":6443.7002},{"date":"2021-03-26","close":6830.5107},{"date":"2021-03-29","close":7066.3711},{"date":"2021-03-30","close":6962.5928},{"date":"2021-03-31","close":7330.5347},{"date":"2021-04-01","close":7094.6743},{"date":"2021-04-02","close":6962.5928},{"date":"2021-04-05","close":7170.1494},{"date":"2021-04-06","close":7066.3711},{"date":"2021-04-07","close":7047.5024},{"date":"2021-04-08","close":7132.4121},{"date":"2021-04-09","close":7094.6743},{"date":"2021-04-12","close":7189.0186},{"date":"2021-04-13","close":7179.584},{"date":"2021-04-14","close":7122.9775},{"date":"2021-04-15","close":7056.9365},{"date":"2021-04-16","close":6972.0269},{"date":"2021-04-19","close":6830.5107},{"date":"2021-04-20","close":6849.3799},{"date":"2021-04-21","close":6726.7324},{"date":"2021-04-22","close":6783.3389},{"date":"2021-04-23","close":6717.2979},{"date":"2021-04-26","close":7000.3301},{"date":"2021-04-27","close":6887.1172},{"date":"2021-04-28","close":6962.5928},{"date":"2021-04-29","close":6990.896},{"date":"2021-04-30","close":7075.8057},{"date":"2021-05-03","close":6990.896},{"date":"2021-05-04","close":6755.0356},{"date":"2021-05-06","close":5660.6445},{"date":"2021-05-07","close":5670.0786},{"date":"2021-05-10","close":5688.9478},{"date":"2021-05-11","close":5688.9478},{"date":"2021-05-12","close":5556.8657},{"date":"2021-05-13","close":5556.8657},{"date":"2021-05-14","close":5509.6938},{"date":"2021-05-17","close":5604.0381},{"date":"2021-05-18","close":5632.3413},{"date":"2021-05-20","close":5585.1689},{"date":"2021-05-21","close":5528.5625},{"date":"2021-05-24","close":5537.9971},{"date":"2021-05-25","close":5556.8657},{"date":"2021-05-26","close":5528.5625},{"date":"2021-05-27","close":5443.6528},{"date":"2021-05-28","close":5547.4316},{"date":"2021-05-31","close":5707.8164},{"date":"2021-06-01","close":6009.7173},{"date":"2021-06-02","close":6056.8896},{"date":"2021-06-03","close":6047.4551},{"date":"2021-06-04","close":6632.3882},{"date":"2021-06-07","close":6707.8638},{"date":"2021-06-08","close":6726.7324},{"date":"2021-06-09","close":6651.2573},{"date":"2021-06-10","close":6594.6509},{"date":"2021-06-11","close":6613.5195},{"date":"2021-06-14","close":6490.8721},{"date":"2021-06-15","close":6660.6914},{"date":"2021-06-16","close":6585.2163},{"date":"2021-06-17","close":6509.7412},{"date":"2021-06-18","close":6387.0938},{"date":"2021-06-21","close":6415.397},{"date":"2021-06-22","close":6321.0527},{"date":"2021-06-23","close":6188.9712},{"date":"2021-06-24","close":6255.0122},{"date":"2021-06-25","close":6311.6187},{"date":"2021-06-28","close":6283.3154},{"date":"2021-06-29","close":6396.5283},{"date":"2021-06-30","close":6330.4873},{"date":"2021-07-01","close":6302.1841},{"date":"2021-07-02","close":6594.6509},{"date":"2021-07-05","close":6585.2163},{"date":"2021-07-06","close":6509.7412},{"date":"2021-07-07","close":6462.5688},{"date":"2021-07-08","close":6321.0527},{"date":"2021-07-09","close":6179.5366},{"date":"2021-07-12","close":6283.3154},{"date":"2021-07-13","close":6292.7495},{"date":"2021-07-14","close":6217.2744},{"date":"2021-07-15","close":6245.5776},{"date":"2021-07-16","close":6207.8398},{"date":"2021-07-19","close":6075.7583},{"date":"2021-07-20","close":5990.8486},{"date":"2021-07-21","close":6151.2334},{"date":"2021-07-22","close":6170.1025},{"date":"2021-07-23","close":6170.1025},{"date":"2021-07-26","close":6170.1025},{"date":"2021-07-27","close":6170.1025},{"date":"2021-07-28","close":6170.1025},{"date":"2021-07-29","close":6170.1025},{"date":"2021-07-30","close":6170.1025},{"date":"2021-08-02","close":6170.1025},{"date":"2021-08-03","close":6170.1025},{"date":"2021-08-04","close":6170.1025},{"date":"2021-08-05","close":6170.1025},{"date":"2021-08-06","close":6170.1025},{"date":"2021-08-09","close":6170.1025},{"date":"2021-08-10","close":6339.9219},{"date":"2021-08-11","close":6160.668},{"date":"2021-08-12","close":5981.4141},{"date":"2021-08-13","close":5821.0293},{"date":"2021-08-17","close":5594.6035},{"date":"2021-08-18","close":5698.3818},{"date":"2021-08-19","close":5443.6528},{"date":"2021-08-20","close":5264.3994},{"date":"2021-08-23","close":5528.5625},{"date":"2021-08-24","close":5736.1196},{"date":"2021-08-25","close":5858.7671},{"date":"2021-08-26","close":5783.2915},{"date":"2021-08-27","close":5839.8979},{"date":"2021-08-30","close":5887.0703},{"date":"2021-08-31","close":5943.6768},{"date":"2021-09-01","close":5953.1108},{"date":"2021-09-02","close":5849.3325},{"date":"2021-09-03","close":5915.3735},{"date":"2021-09-06","close":5896.5044},{"date":"2021-09-07","close":5887.0703},{"date":"2021-09-08","close":5877.6357},{"date":"2021-09-09","close":5754.9883},{"date":"2021-09-10","close":6056.8896},{"date":"2021-09-13","close":6104.0615},{"date":"2021-09-14","close":6255.0122},{"date":"2021-09-15","close":6264.4463},{"date":"2021-09-16","close":6240.0},{"date":"2021-09-17","close":6150.0},{"date":"2021-09-23","close":6200.0},{"date":"2021-09-24","close":6140.0},{"date":"2021-09-27","close":6150.0},{"date":"2021-09-28","close":6230.0},{"date":"2021-09-29","close":6160.0},{"date":"2021-09-30","close":6200.0},{"date":"2021-10-01","close":6190.0},{"date":"2021-10-05","close":6150.0},{"date":"2021-10-06","close":5900.0},{"date":"2021-10-07","close":6160.0},{"date":"2021-10-08","close":6020.0},{"date":"2021-10-12","close":6100.0},{"date":"2021-10-13","close":6130.0},{"date":"2021-10-14","close":6060.0},{"date":"2021-10-15","close":6160.0},{"date":"2021-10-18","close":6080.0},{"date":"2021-10-19","close":6050.0},{"date":"2021-10-20","close":6010.0},{"date":"2021-10-21","close":5990.0},{"date":"2021-10-22","close":5950.0},{"date":"2021-10-25","close":6030.0},{"date":"2021-10-26","close":5950.0},{"date":"2021-10-27","close":6450.0},{"date":"2021-10-28","close":6380.0},{"date":"2021-10-29","close":6380.0},{"date":"2021-11-01","close":6160.0},{"date":"2021-11-02","close":6120.0},{"date":"2021-11-03","close":5990.0},{"date":"2021-11-04","close":5960.0},{"date":"2021-11-05","close":5900.0},{"date":"2021-11-08","close":5980.0},{"date":"2021-11-09","close":5950.0},{"date":"2021-11-10","close":5850.0},{"date":"2021-11-11","close":5710.0},{"date":"2021-11-12","close":5800.0},{"date":"2021-11-15","close":5840.0},{"date":"2021-11-16","close":5770.0},{"date":"2021-11-17","close":5730.0},{"date":"2021-11-18","close":5610.0},{"date":"2021-11-19","close":5700.0},{"date":"2021-11-22","close":5680.0},{"date":"2021-11-23","close":5660.0},{"date":"2021-11-24","close":5560.0},{"date":"2021-11-25","close":5580.0},{"date":"2021-11-26","close":5420.0},{"date":"2021-11-29","close":5260.0},{"date":"2021-11-30","close":5070.0},{"date":"2021-12-01","close":5260.0},{"date":"2021-12-02","close":5360.0},{"date":"2021-12-03","close":5370.0},{"date":"2021-12-06","close":5410.0},{"date":"2021-12-07","close":5590.0},{"date":"2021-12-08","close":5590.0},{"date":"2021-12-09","close":5660.0},{"date":"2021-12-10","close":5760.0},{"date":"2021-12-13","close":5760.0},{"date":"2021-12-14","close":5760.0},{"date":"2021-12-15","close":5770.0},{"date":"2021-12-16","close":5800.0},{"date":"2021-12-17","close":5750.0},{"date":"2021-12-20","close":5580.0},{"date":"2021-12-21","close":5630.0},{"date":"2021-12-22","close":5580.0},{"date":"2021-12-23","close":5630.0},{"date":"2021-12-24","close":5610.0},{"date":"2021-12-27","close":5510.0},{"date":"2021-12-28","close":5580.0},{"date":"2021-12-29","close":5710.0},{"date":"2021-12-30","close":5670.0},{"date":"2022-01-03","close":5680.0},{"date":"2022-01-04","close":5740.0},{"date":"2022-01-05","close":5780.0},{"date":"2022-01-06","close":5880.0},{"date":"2022-01-07","close":5880.0},{"date":"2022-01-10","close":5900.0},{"date":"2022-01-11","close":5870.0},{"date":"2022-01-12","close":5790.0},{"date":"2022-01-13","close":5740.0},{"date":"2022-01-14","close":5670.0},{"date":"2022-01-17","close":5530.0},{"date":"2022-01-18","close":5410.0},{"date":"2022-01-19","close":5450.0},{"date":"2022-01-20","close":5480.0},{"date":"2022-01-21","close":5520.0},{"date":"2022-01-24","close":5390.0},{"date":"2022-01-25","close":5230.0},{"date":"2022-01-26","close":5230.0},{"date":"2022-01-27","close":5080.0},{"date":"2022-01-28","close":5180.0},{"date":"2022-02-03","close":5310.0},{"date":"2022-02-04","close":5440.0},{"date":"2022-02-07","close":5460.0},{"date":"2022-02-08","close":5460.0},{"date":"2022-02-09","close":5460.0},{"date":"2022-02-10","close":5630.0},{"date":"2022-02-11","close":5470.0},{"date":"2022-02-14","close":5320.0},{"date":"2022-02-15","close":5220.0},{"date":"2022-02-16","close":5440.0},{"date":"2022-02-17","close":5490.0},{"date":"2022-02-18","close":5550.0},{"date":"2022-02-21","close":5550.0},{"date":"2022-02-22","close":5550.0},{"date":"2022-02-23","close":5550.0},{"date":"2022-02-24","close":5750.0},{"date":"2022-02-25","close":5750.0},{"date":"2022-02-28","close":5750.0},{"date":"2022-03-02","close":6050.0},{"date":"2022-03-03","close":5990.0},{"date":"2022-03-04","close":5990.0},{"date":"2022-03-07","close":5940.0},{"date":"2022-03-08","close":5770.0},{"date":"2022-03-10","close":5770.0},{"date":"2022-03-11","close":5860.0},{"date":"2022-03-14","close":5800.0},{"date":"2022-03-15","close":5530.0},{"date":"2022-03-16","close":5530.0},{"date":"2022-03-17","close":5510.0},{"date":"2022-03-18","close":5530.0},{"date":"2022-03-21","close":5530.0},{"date":"2022-03-22","close":5700.0},{"date":"2022-03-23","close":5690.0},{"date":"2022-03-24","close":5710.0},{"date":"2022-03-25","close":5710.0},{"date":"2022-03-28","close":5700.0},{"date":"2022-03-29","close":5680.0},{"date":"2022-03-30","close":5700.0},{"date":"2022-03-31","close":5680.0},{"date":"2022-04-01","close":5630.0},{"date":"2022-04-04","close":5670.0},{"date":"2022-04-05","close":5660.0},{"date":"2022-04-06","close":5570.0},{"date":"2022-04-07","close":5410.0},{"date":"2022-04-08","close":5450.0},{"date":"2022-04-11","close":5550.0},{"date":"2022-04-12","close":5550.0},{"date":"2022-04-13","close":5990.0},{"date":"2022-04-14","close":6140.0},{"date":"2022-04-15","close":6240.0},{"date":"2022-04-18","close":6190.0},{"date":"2022-04-19","close":6350.0},{"date":"2022-04-20","close":6210.0},{"date":"2022-04-21","close":6180.0},{"date":"2022-04-22","close":6150.0},{"date":"2022-04-25","close":6050.0},{"date":"2022-04-26","close":6070.0},{"date":"2022-04-27","close":6090.0},{"date":"2022-04-28","close":6150.0},{"date":"2022-04-29","close":6060.0},{"date":"2022-05-02","close":6030.0},{"date":"2022-05-03","close":5910.0},{"date":"2022-05-04","close":5850.0},{"date":"2022-05-06","close":5840.0},{"date":"2022-05-09","close":5720.0},{"date":"2022-05-10","close":5680.0},{"date":"2022-05-11","close":5580.0},{"date":"2022-05-12","close":5550.0},{"date":"2022-05-13","close":5660.0},{"date":"2022-05-16","close":5650.0},{"date":"2022-05-17","close":5610.0},{"date":"2022-05-18","close":5550.0},{"date":"2022-05-19","close":5460.0},{"date":"2022-05-20","close":5580.0},{"date":"2022-05-23","close":5590.0},{"date":"2022-05-24","close":5570.0},{"date":"2022-05-25","close":5580.0},{"date":"2022-05-26","close":5660.0},{"date":"2022-05-27","close":5770.0},{"date":"2022-05-30","close":5770.0},{"date":"2022-05-31","close":5930.0},{"date":"2022-06-02","close":5950.0},{"date":"2022-06-03","close":5930.0},{"date":"2022-06-07","close":5920.0},{"date":"2022-06-08","close":5980.0},{"date":"2022-06-09","close":6030.0},{"date":"2022-06-10","close":5970.0},{"date":"2022-06-13","close":5770.0},{"date":"2022-06-14","close":5720.0},{"date":"2022-06-15","close":5480.0},{"date":"2022-06-16","close":5560.0},{"date":"2022-06-17","close":5700.0},{"date":"2022-06-20","close":5570.0},{"date":"2022-06-21","close":5930.0},{"date":"2022-06-22","close":5930.0},{"date":"2022-06-23","close":5750.0},{"date":"2022-06-24","close":5810.0},{"date":"2022-06-27","close":5920.0},{"date":"2022-06-28","close":5940.0},{"date":"2022-06-29","close":5870.0},{"date":"2022-06-30","close":6070.0},{"date":"2022-07-01","close":5950.0},{"date":"2022-07-04","close":5730.0},{"date":"2022-07-05","close":5850.0},{"date":"2022-07-06","close":5430.0},{"date":"2022-07-07","close":5500.0},{"date":"2022-07-08","close":5500.0},{"date":"2022-07-11","close":5420.0},{"date":"2022-07-12","close":5340.0},{"date":"2022-07-13","close":5370.0},{"date":"2022-07-14","close":5280.0},{"date":"2022-07-15","close":5260.0},{"date":"2022-07-18","close":5440.0},{"date":"2022-07-19","close":5380.0},{"date":"2022-07-20","close":5370.0},{"date":"2022-07-21","close":5400.0},{"date":"2022-07-22","close":5410.0},{"date":"2022-07-25","close":5440.0},{"date":"2022-07-26","close":5420.0},{"date":"2022-07-27","close":5420.0},{"date":"2022-07-28","close":5500.0},{"date":"2022-07-29","close":5620.0},{"date":"2022-08-01","close":5820.0},{"date":"2022-08-02","close":5840.0},{"date":"2022-08-03","close":5840.0},{"date":"2022-08-04","close":5740.0},{"date":"2022-08-05","close":5790.0},{"date":"2022-08-08","close":5860.0},{"date":"2022-08-09","close":5830.0},{"date":"2022-08-10","close":5950.0},{"date":"2022-08-11","close":5990.0},{"date":"2022-08-12","close":6020.0},{"date":"2022-08-16","close":6010.0},{"date":"2022-08-17","close":5990.0},{"date":"2022-08-18","close":5990.0},{"date":"2022-08-19","close":6010.0},{"date":"2022-08-22","close":5900.0},{"date":"2022-08-23","close":6130.0},{"date":"2022-08-24","close":6210.0},{"date":"2022-08-25","close":6160.0},{"date":"2022-08-26","close":6150.0},{"date":"2022-08-29","close":6010.0},{"date":"2022-08-30","close":5970.0},{"date":"2022-08-31","close":5970.0},{"date":"2022-09-01","close":5740.0},{"date":"2022-09-02","close":5660.0},{"date":"2022-09-05","close":5730.0},{"date":"2022-09-06","close":5850.0},{"date":"2022-09-07","close":5690.0},{"date":"2022-09-08","close":5660.0},{"date":"2022-09-13","close":5680.0},{"date":"2022-09-14","close":5590.0},{"date":"2022-09-15","close":5670.0},{"date":"2022-09-16","close":5580.0},{"date":"2022-09-19","close":5490.0},{"date":"2022-09-20","close":5510.0},{"date":"2022-09-21","close":5780.0},{"date":"2022-09-22","close":5880.0},{"date":"2022-09-23","close":5800.0},{"date":"2022-09-26","close":5610.0},{"date":"2022-09-27","close":5610.0},{"date":"2022-09-28","close":5370.0},{"date":"2022-09-29","close":5340.0},{"date":"2022-09-30","close":5310.0},{"date":"2022-10-04","close":5430.0},{"date":"2022-10-05","close":5350.0},{"date":"2022-10-06","close":5470.0},{"date":"2022-10-07","close":5490.0},{"date":"2022-10-11","close":5270.0},{"date":"2022-10-12","close":5300.0},{"date":"2022-10-13","close":5050.0},{"date":"2022-10-14","close":5150.0},{"date":"2022-10-17","close":5150.0},{"date":"2022-10-18","close":5200.0},{"date":"2022-10-19","close":5140.0},{"date":"2022-10-20","close":5210.0},{"date":"2022-10-21","close":5080.0},{"date":"2022-10-24","close":5090.0},{"date":"2022-10-25","close":5040.0},{"date":"2022-10-26","close":5010.0},{"date":"2022-10-27","close":5190.0},{"date":"2022-10-28","close":5290.0},{"date":"2022-10-31","close":5150.0},{"date":"2022-11-01","close":5200.0},{"date":"2022-11-02","close":5210.0},{"date":"2022-11-03","close":5320.0},{"date":"2022-11-04","close":5330.0},{"date":"2022-11-07","close":5340.0},{"date":"2022-11-08","close":5370.0},{"date":"2022-11-09","close":5400.0},{"date":"2022-11-10","close":5320.0},{"date":"2022-11-11","close":5520.0},{"date":"2022-11-14","close":5480.0},{"date":"2022-11-15","close":5420.0},{"date":"2022-11-16","close":5510.0},{"date":"2022-11-17","close":5390.0},{"date":"2022-11-18","close":5330.0},{"date":"2022-11-21","close":5120.0},{"date":"2022-11-22","close":5160.0},{"date":"2022-11-23","close":5250.0},{"date":"2022-11-24","close":5190.0},{"date":"2022-11-25","close":5190.0},{"date":"2022-11-28","close":5110.0},{"date":"2022-11-29","close":5160.0},{"date":"2022-11-30","close":5210.0},{"date":"2022-12-01","close":5220.0},{"date":"2022-12-02","close":5100.0},{"date":"2022-12-05","close":5120.0},{"date":"2022-12-06","close":5130.0},{"date":"2022-12-07","close":5080.0},{"date":"2022-12-08","close":5090.0},{"date":"2022-12-09","close":5140.0},{"date":"2022-12-12","close":5120.0},{"date":"2022-12-13","close":5180.0},{"date":"2022-12-14","close":5190.0},{"date":"2022-12-15","close":5140.0},{"date":"2022-12-16","close":5160.0},{"date":"2022-12-19","close":5130.0},{"date":"2022-12-20","close":5090.0},{"date":"2022-12-21","close":5100.0},{"date":"2022-12-22","close":5200.0},{"date":"2022-12-23","close":5150.0},{"date":"2022-12-26","close":5090.0},{"date":"2022-12-27","close":5180.0},{"date":"2022-12-28","close":5220.0},{"date":"2022-12-29","close":5110.0},{"date":"2023-01-02","close":5080.0},{"date":"2023-01-03","close":4965.0},{"date":"2023-01-04","close":5050.0},{"date":"2023-01-05","close":4935.0},{"date":"2023-01-06","close":5000.0},{"date":"2023-01-09","close":5110.0},{"date":"2023-01-10","close":5060.0},{"date":"2023-01-11","close":5120.0},{"date":"2023-01-12","close":5090.0},{"date":"2023-01-13","close":5140.0},{"date":"2023-01-16","close":5100.0},{"date":"2023-01-17","close":5120.0},{"date":"2023-01-18","close":5110.0},{"date":"2023-01-19","close":5090.0},{"date":"2023-01-20","close":5130.0},{"date":"2023-01-25","close":5180.0},{"date":"2023-01-26","close":5170.0},{"date":"2023-01-27","close":5270.0},{"date":"2023-01-30","close":5260.0},{"date":"2023-01-31","close":5790.0},{"date":"2023-02-01","close":5790.0},{"date":"2023-02-02","close":5830.0},{"date":"2023-02-03","close":5840.0},{"date":"2023-02-06","close":5840.0},{"date":"2023-02-07","close":5630.0},{"date":"2023-02-08","close":5500.0},{"date":"2023-02-09","close":5580.0},{"date":"2023-02-10","close":5570.0},{"date":"2023-02-13","close":5840.0},{"date":"2023-02-14","close":5790.0},{"date":"2023-02-15","close":5710.0},{"date":"2023-02-16","close":5740.0},{"date":"2023-02-17","close":5760.0},{"date":"2023-02-20","close":5710.0},{"date":"2023-02-21","close":5840.0},{"date":"2023-02-22","close":5830.0},{"date":"2023-02-23","close":5750.0},{"date":"2023-02-24","close":5770.0},{"date":"2023-02-27","close":5650.0},{"date":"2023-02-28","close":5500.0},{"date":"2023-03-02","close":5550.0},{"date":"2023-03-03","close":5400.0},{"date":"2023-03-06","close":5380.0},{"date":"2023-03-07","close":5290.0},{"date":"2023-03-08","close":5140.0},{"date":"2023-03-09","close":5110.0},{"date":"2023-03-10","close":5040.0},{"date":"2023-03-13","close":5050.0},{"date":"2023-03-14","close":4915.0},{"date":"2023-03-15","close":5010.0},{"date":"2023-03-16","close":4895.0},{"date":"2023-03-17","close":4910.0},{"date":"2023-03-20","close":4920.0},{"date":"2023-03-21","close":5020.0},{"date":"2023-03-22","close":4990.0},{"date":"2023-03-23","close":4940.0},{"date":"2023-03-24","close":4935.0},{"date":"2023-03-27","close":4885.0},{"date":"2023-03-28","close":5050.0},{"date":"2023-03-29","close":5040.0},{"date":"2023-03-30","close":5090.0},{"date":"2023-03-31","close":5170.0},{"date":"2023-04-03","close":5180.0},{"date":"2023-04-04","close":5380.0},{"date":"2023-04-05","close":5280.0},{"date":"2023-04-06","close":5240.0},{"date":"2023-04-07","close":5240.0},{"date":"2023-04-10","close":5190.0},{"date":"2023-04-11","close":5250.0},{"date":"2023-04-12","close":5370.0},{"date":"2023-04-13","close":5470.0},{"date":"2023-04-14","close":5660.0},{"date":"2023-04-17","close":5660.0},{"date":"2023-04-18","close":5680.0},{"date":"2023-04-19","close":5760.0},{"date":"2023-04-20","close":5750.0},{"date":"2023-04-21","close":5710.0},{"date":"2023-04-24","close":5710.0},{"date":"2023-04-25","close":5680.0},{"date":"2023-04-26","close":5640.0},{"date":"2023-04-27","close":5700.0},{"date":"2023-04-28","close":5680.0},{"date":"2023-05-02","close":5530.0},{"date":"2023-05-03","close":5380.0},{"date":"2023-05-04","close":5350.0},{"date":"2023-05-08","close":5430.0},{"date":"2023-05-09","close":5610.0},{"date":"2023-05-10","close":5630.0},{"date":"2023-05-11","close":5600.0},{"date":"2023-05-12","close":5470.0},{"date":"2023-05-15","close":5530.0},{"date":"2023-05-16","close":5480.0},{"date":"2023-05-17","close":5490.0},{"date":"2023-05-18","close":5570.0},{"date":"2023-05-19","close":5680.0},{"date":"2023-05-22","close":5940.0},{"date":"2023-05-23","close":6040.0},{"date":"2023-05-24","close":6210.0},{"date":"2023-05-25","close":6140.0},{"date":"2023-05-26","close":6100.0},{"date":"2023-05-30","close":6180.0},{"date":"2023-05-31","close":6120.0},{"date":"2023-06-01","close":6050.0},{"date":"2023-06-02","close":6180.0},{"date":"2023-06-05","close":6450.0},{"date":"2023-06-07","close":6490.0},{"date":"2023-06-08","close":6570.0},{"date":"2023-06-09","close":6470.0},{"date":"2023-06-12","close":6530.0},{"date":"2023-06-13","close":6500.0},{"date":"2023-06-14","close":6570.0},{"date":"2023-06-15","close":6770.0},{"date":"2023-06-16","close":6890.0},{"date":"2023-06-19","close":6780.0},{"date":"2023-06-20","close":6880.0},{"date":"2023-06-21","close":6820.0},{"date":"2023-06-22","close":6740.0},{"date":"2023-06-23","close":6620.0},{"date":"2023-06-26","close":6620.0},{"date":"2023-06-27","close":6690.0},{"date":"2023-06-28","close":6560.0},{"date":"2023-06-29","close":6560.0},{"date":"2023-06-30","close":6670.0},{"date":"2023-07-03","close":6810.0},{"date":"2023-07-04","close":6940.0},{"date":"2023-07-05","close":7060.0},{"date":"2023-07-06","close":7050.0},{"date":"2023-07-07","close":7100.0},{"date":"2023-07-10","close":7200.0},{"date":"2023-07-11","close":7540.0},{"date":"2023-07-12","close":8170.0},{"date":"2023-07-13","close":8310.0},{"date":"2023-07-14","close":8310.0},{"date":"2023-07-17","close":8470.0},{"date":"2023-07-18","close":8200.0},{"date":"2023-07-19","close":8560.0},{"date":"2023-07-20","close":8530.0},{"date":"2023-07-21","close":8590.0},{"date":"2023-07-24","close":8480.0},{"date":"2023-07-25","close":8500.0},{"date":"2023-07-26","close":8370.0},{"date":"2023-07-27","close":8200.0},{"date":"2023-07-28","close":8890.0},{"date":"2023-07-31","close":9030.0},{"date":"2023-08-01","close":9100.0},{"date":"2023-08-02","close":9110.0},{"date":"2023-08-03","close":8810.0},{"date":"2023-08-04","close":8910.0},{"date":"2023-08-07","close":8890.0},{"date":"2023-08-08","close":9160.0},{"date":"2023-08-09","close":9130.0},{"date":"2023-08-10","close":9170.0},{"date":"2023-08-11","close":9160.0},{"date":"2023-08-14","close":8740.0},{"date":"2023-08-16","close":8510.0},{"date":"2023-08-17","close":8450.0},{"date":"2023-08-18","close":8310.0},{"date":"2023-08-21","close":8210.0},{"date":"2023-08-22","close":8290.0},{"date":"2023-08-23","close":8210.0},{"date":"2023-08-24","close":8210.0},{"date":"2023-08-25","close":8210.0},{"date":"2023-08-28","close":8610.0},{"date":"2023-08-29","close":8860.0},{"date":"2023-08-30","close":8600.0},{"date":"2023-08-31","close":8810.0},{"date":"2023-09-01","close":8340.0},{"date":"2023-09-04","close":8470.0},{"date":"2023-09-05","close":8310.0},{"date":"2023-09-06","close":8270.0},{"date":"2023-09-07","close":8210.0},{"date":"2023-09-08","close":8230.0},{"date":"2023-09-11","close":8400.0},{"date":"2023-09-12","close":8300.0},{"date":"2023-09-13","close":8340.0},{"date":"2023-09-14","close":8350.0},{"date":"2023-09-15","close":8540.0},{"date":"2023-09-18","close":8490.0},{"date":"2023-09-19","close":8470.0},{"date":"2023-09-20","close":8430.0},{"date":"2023-09-21","close":8200.0},{"date":"2023-09-22","close":8050.0},{"date":"2023-09-25","close":7900.0},{"date":"2023-09-26","close":7810.0},{"date":"2023-09-27","close":7840.0},{"date":"2023-10-04","close":7450.0},{"date":"2023-10-05","close":7280.0},{"date":"2023-10-06","close":7190.0},{"date":"2023-10-10","close":7290.0},{"date":"2023-10-11","close":7740.0},{"date":"2023-10-12","close":7760.0},{"date":"2023-10-13","close":7700.0},{"date":"2023-10-16","close":7820.0},{"date":"2023-10-17","close":7790.0},{"date":"2023-10-18","close":7670.0},{"date":"2023-10-19","close":7410.0},{"date":"2023-10-20","close":7360.0},{"date":"2023-10-23","close":7230.0},{"date":"2023-10-24","close":7350.0},{"date":"2023-10-25","close":7600.0},{"date":"2023-10-26","close":7360.0},{"date":"2023-10-27","close":7190.0},{"date":"2023-10-30","close":7220.0},{"date":"2023-10-31","close":6820.0},{"date":"2023-11-01","close":6910.0},{"date":"2023-11-02","close":7100.0},{"date":"2023-11-03","close":7260.0},{"date":"2023-11-06","close":7530.0},{"date":"2023-11-07","close":7370.0},{"date":"2023-11-08","close":7190.0},{"date":"2023-11-09","close":7160.0},{"date":"2023-11-10","close":7150.0},{"date":"2023-11-13","close":7080.0},{"date":"2023-11-14","close":7170.0},{"date":"2023-11-15","close":7530.0},{"date":"2023-11-16","close":7600.0},{"date":"2023-11-17","close":7400.0},{"date":"2023-11-20","close":7720.0},{"date":"2023-11-21","close":7710.0},{"date":"2023-11-22","close":7960.0},{"date":"2023-11-23","close":7890.0},{"date":"2023-11-24","close":7630.0},{"date":"2023-11-27","close":7840.0},{"date":"2023-11-28","close":8160.0},{"date":"2023-11-29","close":8020.0},{"date":"2023-11-30","close":7980.0},{"date":"2023-12-01","close":8130.0},{"date":"2023-12-04","close":8140.0},{"date":"2023-12-05","close":8080.0},{"date":"2023-12-06","close":7980.0},{"date":"2023-12-07","close":7900.0},{"date":"2023-12-08","close":7890.0},{"date":"2023-12-11","close":7860.0},{"date":"2023-12-12","close":8010.0},{"date":"2023-12-13","close":7860.0},{"date":"2023-12-14","close":7990.0},{"date":"2023-12-15","close":7960.0},{"date":"2023-12-18","close":7510.0},{"date":"2023-12-19","close":7560.0},{"date":"2023-12-20","close":7670.0},{"date":"2023-12-21","close":7520.0},{"date":"2023-12-22","close":7500.0},{"date":"2023-12-26","close":7500.0},{"date":"2023-12-27","close":7590.0},{"date":"2023-12-28","close":7750.0},{"date":"2024-01-02","close":7860.0},{"date":"2024-01-03","close":7480.0},{"date":"2024-01-04","close":7500.0},{"date":"2024-01-05","close":7450.0},{"date":"2024-01-08","close":7480.0},{"date":"2024-01-09","close":7310.0},{"date":"2024-01-10","close":7320.0},{"date":"2024-01-11","close":7160.0},{"date":"2024-01-12","close":7170.0},{"date":"2024-01-15","close":7350.0},{"date":"2024-01-16","close":7150.0},{"date":"2024-01-17","close":7050.0},{"date":"2024-01-18","close":7120.0},{"date":"2024-01-19","close":7520.0},{"date":"2024-01-22","close":7590.0},{"date":"2024-01-23","close":7570.0},{"date":"2024-01-24","close":7480.0},{"date":"2024-01-25","close":7570.0},{"date":"2024-01-26","close":7600.0},{"date":"2024-01-29","close":7450.0},{"date":"2024-01-30","close":7170.0},{"date":"2024-01-31","close":7310.0},{"date":"2024-02-01","close":7140.0},{"date":"2024-02-02","close":7250.0},{"date":"2024-02-05","close":7120.0},{"date":"2024-02-06","close":7210.0},{"date":"2024-02-07","close":7240.0},{"date":"2024-02-08","close":7330.0},{"date":"2024-02-13","close":7360.0},{"date":"2024-02-14","close":7220.0},{"date":"2024-02-15","close":7200.0},{"date":"2024-02-16","close":7300.0},{"date":"2024-02-19","close":7310.0},{"date":"2024-02-20","close":7250.0},{"date":"2024-02-21","close":7460.0},{"date":"2024-02-22","close":7490.0},{"date":"2024-02-23","close":7430.0},{"date":"2024-02-26","close":7410.0},{"date":"2024-02-27","close":7670.0},{"date":"2024-02-28","close":8020.0},{"date":"2024-02-29","close":7900.0},{"date":"2024-03-04","close":7620.0},{"date":"2024-03-05","close":7710.0},{"date":"2024-03-06","close":7730.0},{"date":"2024-03-07","close":7710.0},{"date":"2024-03-08","close":7660.0},{"date":"2024-03-11","close":8020.0},{"date":"2024-03-12","close":8070.0},{"date":"2024-03-13","close":7960.0},{"date":"2024-03-14","close":9010.0},{"date":"2024-03-15","close":8850.0},{"date":"2024-03-18","close":9000.0},{"date":"2024-03-19","close":8690.0},{"date":"2024-03-20","close":8810.0},{"date":"2024-03-21","close":8850.0},{"date":"2024-03-22","close":9080.0},{"date":"2024-03-25","close":8960.0},{"date":"2024-03-26","close":9060.0},{"date":"2024-03-27","close":8700.0},{"date":"2024-03-28","close":8620.0},{"date":"2024-03-29","close":8560.0},{"date":"2024-04-01","close":8560.0},{"date":"2024-04-02","close":8650.0},{"date":"2024-04-03","close":8710.0},{"date":"2024-04-04","close":8740.0},{"date":"2024-04-05","close":8660.0},{"date":"2024-04-08","close":8480.0},{"date":"2024-04-09","close":8670.0},{"date":"2024-04-11","close":8500.0},{"date":"2024-04-12","close":8910.0},{"date":"2024-04-15","close":9060.0},{"date":"2024-04-16","close":8760.0},{"date":"2024-04-17","close":8690.0},{"date":"2024-04-18","close":9540.0},{"date":"2024-04-19","close":9630.0},{"date":"2024-04-22","close":9480.0},{"date":"2024-04-23","close":9630.0},{"date":"2024-04-24","close":9640.0},{"date":"2024-04-25","close":9470.0},{"date":"2024-04-26","close":9850.0},{"date":"2024-04-29","close":9600.0},{"date":"2024-04-30","close":9450.0},{"date":"2024-05-02","close":9430.0},{"date":"2024-05-03","close":9390.0},{"date":"2024-05-07","close":9600.0},{"date":"2024-05-08","close":9670.0},{"date":"2024-05-09","close":9830.0},{"date":"2024-05-10","close":9890.0},{"date":"2024-05-13","close":10170.0},{"date":"2024-05-14","close":10130.0},{"date":"2024-05-16","close":10150.0},{"date":"2024-05-17","close":9920.0},{"date":"2024-05-20","close":9870.0},{"date":"2024-05-21","close":9800.0},{"date":"2024-05-22","close":9380.0},{"date":"2024-05-23","close":9500.0},{"date":"2024-05-24","close":9650.0},{"date":"2024-05-27","close":9570.0},{"date":"2024-05-28","close":9540.0},{"date":"2024-05-29","close":9400.0},{"date":"2024-05-30","close":9320.0},{"date":"2024-05-31","close":9160.0},{"date":"2024-06-03","close":9600.0},{"date":"2024-06-04","close":9400.0},{"date":"2024-06-05","close":9270.0},{"date":"2024-06-07","close":9360.0},{"date":"2024-06-10","close":9320.0},{"date":"2024-06-11","close":9220.0},{"date":"2024-06-12","close":9140.0},{"date":"2024-06-13","close":8910.0},{"date":"2024-06-14","close":9040.0},{"date":"2024-06-17","close":8890.0},{"date":"2024-06-18","close":8860.0},{"date":"2024-06-19","close":9050.0},{"date":"2024-06-20","close":8970.0},{"date":"2024-06-21","close":8890.0},{"date":"2024-06-24","close":8950.0},{"date":"2024-06-25","close":9290.0},{"date":"2024-06-26","close":9400.0},{"date":"2024-06-27","close":9430.0},{"date":"2024-06-28","close":9350.0},{"date":"2024-07-01","close":9680.0},{"date":"2024-07-02","close":9620.0},{"date":"2024-07-03","close":9440.0},{"date":"2024-07-04","close":9520.0},{"date":"2024-07-05","close":9560.0},{"date":"2024-07-08","close":9800.0},{"date":"2024-07-09","close":9700.0},{"date":"2024-07-10","close":9840.0},{"date":"2024-07-11","close":9830.0},{"date":"2024-07-12","close":9900.0},{"date":"2024-07-15","close":9940.0},{"date":"2024-07-16","close":10280.0},{"date":"2024-07-17","close":10930.0},{"date":"2024-07-18","close":11070.0},{"date":"2024-07-19","close":10550.0},{"date":"2024-07-22","close":10600.0},{"date":"2024-07-23","close":11000.0},{"date":"2024-07-24","close":11090.0},{"date":"2024-07-25","close":10950.0},{"date":"2024-07-26","close":11870.0},{"date":"2024-07-29","close":11830.0},{"date":"2024-07-30","close":11630.0},{"date":"2024-07-31","close":11710.0},{"date":"2024-08-01","close":11680.0},{"date":"2024-08-02","close":11300.0},{"date":"2024-08-05","close":10050.0},{"date":"2024-08-06","close":10710.0},{"date":"2024-08-07","close":10590.0},{"date":"2024-08-08","close":10920.0},{"date":"2024-08-09","close":10940.0},{"date":"2024-08-12","close":11130.0},{"date":"2024-08-13","close":10760.0},{"date":"2024-08-14","close":10740.0},{"date":"2024-08-16","close":10820.0},{"date":"2024-08-19","close":10800.0},{"date":"2024-08-20","close":11240.0},{"date":"2024-08-21","close":11140.0},{"date":"2024-08-22","close":10680.0},{"date":"2024-08-23","close":10560.0},{"date":"2024-08-26","close":10150.0},{"date":"2024-08-27","close":10280.0},{"date":"2024-08-28","close":10290.0},{"date":"2024-08-29","close":10150.0},{"date":"2024-08-30","close":10490.0},{"date":"2024-09-02","close":10170.0},{"date":"2024-09-03","close":10280.0},{"date":"2024-09-04","close":10000.0},{"date":"2024-09-05","close":9820.0},{"date":"2024-09-06","close":9610.0},{"date":"2024-09-09","close":9820.0},{"date":"2024-09-10","close":9970.0},{"date":"2024-09-11","close":9810.0},{"date":"2024-09-12","close":10040.0},{"date":"2024-09-13","close":10340.0},{"date":"2024-09-19","close":10500.0},{"date":"2024-09-20","close":10630.0},{"date":"2024-09-23","close":10920.0},{"date":"2024-09-24","close":10970.0},{"date":"2024-09-25","close":10790.0},{"date":"2024-09-26","close":10860.0},{"date":"2024-09-27","close":10180.0},{"date":"2024-09-30","close":10030.0},{"date":"2024-10-02","close":10050.0},{"date":"2024-10-04","close":10040.0},{"date":"2024-10-07","close":10010.0},{"date":"2024-10-08","close":9860.0},{"date":"2024-10-10","close":10180.0},{"date":"2024-10-11","close":9870.0},{"date":"2024-10-14","close":9870.0},{"date":"2024-10-15","close":10230.0},{"date":"2024-10-16","close":10060.0},{"date":"2024-10-17","close":10250.0},{"date":"2024-10-18","close":10050.0},{"date":"2024-10-21","close":10000.0},{"date":"2024-10-22","close":9990.0},{"date":"2024-10-23","close":10140.0},{"date":"2024-10-24","close":10050.0},{"date":"2024-10-25","close":9900.0},{"date":"2024-10-28","close":9720.0},{"date":"2024-10-29","close":9750.0},{"date":"2024-10-30","close":9590.0},{"date":"2024-10-31","close":9590.0},{"date":"2024-11-01","close":9470.0},{"date":"2024-11-04","close":9540.0},{"date":"2024-11-05","close":9620.0},{"date":"2024-11-06","close":9920.0},{"date":"2024-11-07","close":9920.0},{"date":"2024-11-08","close":11010.0},{"date":"2024-11-11","close":11820.0},{"date":"2024-11-12","close":11580.0},{"date":"2024-11-13","close":11230.0},{"date":"2024-11-14","close":11720.0},{"date":"2024-11-15","close":11890.0},{"date":"2024-11-18","close":11690.0},{"date":"2024-11-19","close":11750.0},{"date":"2024-11-20","close":11900.0},{"date":"2024-11-21","close":11810.0},{"date":"2024-11-22","close":12030.0},{"date":"2024-11-25","close":11910.0},{"date":"2024-11-26","close":11820.0},{"date":"2024-11-27","close":11900.0},{"date":"2024-11-28","close":11840.0},{"date":"2024-11-29","close":11620.0},{"date":"2024-12-02","close":10920.0},{"date":"2024-12-03","close":11110.0},{"date":"2024-12-04","close":11050.0},{"date":"2024-12-05","close":10870.0},{"date":"2024-12-06","close":10630.0},{"date":"2024-12-09","close":9990.0},{"date":"2024-12-10","close":10410.0},{"date":"2024-12-11","close":11100.0},{"date":"2024-12-12","close":11100.0},{"date":"2024-12-13","close":11350.0},{"date":"2024-12-16","close":11230.0},{"date":"2024-12-17","close":11070.0},{"date":"2024-12-18","close":11290.0},{"date":"2024-12-19","close":11290.0},{"date":"2024-12-20","close":11180.0},{"date":"2024-12-23","close":11490.0},{"date":"2024-12-24","close":11360.0},{"date":"2024-12-26","close":11600.0},{"date":"2024-12-27","close":11310.0},{"date":"2024-12-30","close":11300.0},{"date":"2025-01-02","close":11500.0},{"date":"2025-01-03","close":11410.0},{"date":"2025-01-06","close":11420.0},{"date":"2025-01-07","close":11830.0},{"date":"2025-01-08","close":12010.0},{"date":"2025-01-09","close":12030.0},{"date":"2025-01-10","close":12250.0},{"date":"2025-01-13","close":11700.0},{"date":"2025-01-14","close":11850.0},{"date":"2025-01-15","close":13000.0},{"date":"2025-01-16","close":13350.0},{"date":"2025-01-17","close":13540.0},{"date":"2025-01-20","close":13490.0},{"date":"2025-01-21","close":13670.0},{"date":"2025-01-22","close":13300.0},{"date":"2025-01-23","close":12730.0},{"date":"2025-01-24","close":12910.0},{"date":"2025-01-31","close":13010.0},{"date":"2025-02-03","close":12940.0},{"date":"2025-02-04","close":13350.0},{"date":"2025-02-05","close":13400.0},{"date":"2025-02-06","close":12950.0},{"date":"2025-02-07","close":12770.0},{"date":"2025-02-10","close":12590.0},{"date":"2025-02-11","close":12700.0},{"date":"2025-02-12","close":13460.0},{"date":"2025-02-13","close":13410.0},{"date":"2025-02-14","close":12710.0},{"date":"2025-02-17","close":12710.0},{"date":"2025-02-18","close":12930.0},{"date":"2025-02-19","close":14730.0},{"date":"2025-02-20","close":13590.0},{"date":"2025-02-21","close":13370.0},{"date":"2025-02-24","close":13910.0},{"date":"2025-02-25","close":15050.0},{"date":"2025-02-26","close":14950.0},{"date":"2025-02-27","close":15020.0},{"date":"2025-02-28","close":13950.0},{"date":"2025-03-04","close":14240.0},{"date":"2025-03-05","close":15000.0},{"date":"2025-03-06","close":14940.0},{"date":"2025-03-07","close":14860.0},{"date":"2025-03-10","close":14530.0},{"date":"2025-03-11","close":14220.0},{"date":"2025-03-12","close":14360.0},{"date":"2025-03-13","close":14080.0},{"date":"2025-03-14","close":14320.0},{"date":"2025-03-17","close":14790.0},{"date":"2025-03-18","close":15440.0},{"date":"2025-03-19","close":15210.0},{"date":"2025-03-20","close":14540.0},{"date":"2025-03-21","close":14580.0},{"date":"2025-03-24","close":14670.0},{"date":"2025-03-25","close":14000.0},{"date":"2025-03-26","close":14070.0},{"date":"2025-03-27","close":13770.0},{"date":"2025-03-28","close":13830.0},{"date":"2025-03-31","close":13480.0},{"date":"2025-04-01","close":14050.0},{"date":"2025-04-02","close":13880.0},{"date":"2025-04-03","close":14010.0},{"date":"2025-04-04","close":13720.0},{"date":"2025-04-07","close":12720.0},{"date":"2025-04-08","close":13220.0},{"date":"2025-04-09","close":13040.0},{"date":"2025-04-10","close":13950.0},{"date":"2025-04-11","close":14500.0},{"date":"2025-04-14","close":14450.0},{"date":"2025-04-15","close":14540.0},{"date":"2025-04-16","close":14490.0},{"date":"2025-04-17","close":14900.0},{"date":"2025-04-18","close":14520.0},{"date":"2025-04-21","close":13990.0},{"date":"2025-04-22","close":14100.0},{"date":"2025-04-23","close":14300.0},{"date":"2025-04-24","close":14590.0},{"date":"2025-04-25","close":14720.0},{"date":"2025-04-28","close":15150.0},{"date":"2025-04-29","close":14970.0},{"date":"2025-04-30","close":14570.0},{"date":"2025-05-02","close":14610.0},{"date":"2025-05-07","close":14880.0},{"date":"2025-05-08","close":14730.0},{"date":"2025-05-09","close":14840.0},{"date":"2025-05-12","close":14500.0},{"date":"2025-05-13","close":14260.0},{"date":"2025-05-14","close":14590.0},{"date":"2025-05-15","close":14420.0},{"date":"2025-05-16","close":14550.0},{"date":"2025-05-19","close":14300.0},{"date":"2025-05-20","close":14190.0},{"date":"2025-05-21","close":14890.0},{"date":"2025-05-22","close":14500.0},{"date":"2025-05-23","close":14430.0},{"date":"2025-05-26","close":15100.0},{"date":"2025-05-27","close":16350.0},{"date":"2025-05-28","close":15670.0},{"date":"2025-05-29","close":16140.0},{"date":"2025-05-30","close":16900.0},{"date":"2025-06-02","close":16790.0},{"date":"2025-06-04","close":16880.0},{"date":"2025-06-05","close":16750.0},{"date":"2025-06-09","close":16650.0},{"date":"2025-06-10","close":17250.0},{"date":"2025-06-11","close":17320.0},{"date":"2025-06-12","close":17580.0},{"date":"2025-06-13","close":17690.0},{"date":"2025-06-16","close":18070.0},{"date":"2025-06-17","close":17870.0},{"date":"2025-06-18","close":17850.0},{"date":"2025-06-19","close":17440.0},{"date":"2025-06-20","close":16870.0},{"date":"2025-06-23","close":16650.0},{"date":"2025-06-24","close":17060.0},{"date":"2025-06-25","close":16530.0},{"date":"2025-06-26","close":16320.0},{"date":"2025-06-27","close":16160.0},{"date":"2025-06-30","close":16760.0},{"date":"2025-07-01","close":16780.0},{"date":"2025-07-02","close":16540.0},{"date":"2025-07-03","close":16290.0},{"date":"2025-07-04","close":15720.0},{"date":"2025-07-07","close":16210.0},{"date":"2025-07-08","close":17320.0},{"date":"2025-07-09","close":17770.0},{"date":"2025-07-10","close":17880.0},{"date":"2025-07-11","close":17540.0},{"date":"2025-07-14","close":17440.0},{"date":"2025-07-15","close":18040.0},{"date":"2025-07-16","close":17900.0},{"date":"2025-07-17","close":18910.0},{"date":"2025-07-18","close":18790.0},{"date":"2025-07-21","close":19400.0},{"date":"2025-07-22","close":19570.0},{"date":"2025-07-23","close":19140.0},{"date":"2025-07-24","close":19450.0},{"date":"2025-07-25","close":18870.0},{"date":"2025-07-28","close":18630.0},{"date":"2025-07-29","close":18740.0},{"date":"2025-07-30","close":18950.0},{"date":"2025-07-31","close":19040.0},{"date":"2025-08-01","close":18580.0},{"date":"2025-08-04","close":18790.0},{"date":"2025-08-05","close":19750.0},{"date":"2025-08-06","close":19600.0},{"date":"2025-08-07","close":19590.0},{"date":"2025-08-08","close":19320.0},{"date":"2025-08-11","close":19120.0},{"date":"2025-08-12","close":18810.0},{"date":"2025-08-13","close":19030.0},{"date":"2025-08-14","close":18890.0},{"date":"2025-08-18","close":19290.0},{"date":"2025-08-19","close":18680.0},{"date":"2025-08-20","close":18930.0},{"date":"2025-08-21","close":19250.0},{"date":"2025-08-22","close":19850.0},{"date":"2025-08-25","close":20000.0},{"date":"2025-08-26","close":20600.0},{"date":"2025-08-27","close":22000.0},{"date":"2025-08-28","close":21400.0},{"date":"2025-08-29","close":21300.0},{"date":"2025-09-01","close":20800.0},{"date":"2025-09-02","close":21050.0},{"date":"2025-09-03","close":21050.0},{"date":"2025-09-04","close":20950.0},{"date":"2025-09-05","close":21100.0},{"date":"2025-09-08","close":21250.0},{"date":"2025-09-09","close":21050.0},{"date":"2025-09-10","close":21550.0},{"date":"2025-09-11","close":22350.0},{"date":"2025-09-12","close":22000.0},{"date":"2025-09-15","close":21600.0},{"date":"2025-09-16","close":21500.0},{"date":"2025-09-17","close":21550.0},{"date":"2025-09-18","close":21300.0},{"date":"2025-09-19","close":21450.0},{"date":"2025-09-22","close":21250.0},{"date":"2025-09-23","close":21300.0},{"date":"2025-09-24","close":21850.0},{"date":"2025-09-25","close":21950.0},{"date":"2025-09-26","close":20850.0},{"date":"2025-09-29","close":21350.0},{"date":"2025-09-30","close":21900.0},{"date":"2025-10-01","close":21850.0},{"date":"2025-10-02","close":21850.0},{"date":"2025-10-10","close":22400.0},{"date":"2025-10-13","close":22250.0},{"date":"2025-10-14","close":21200.0},{"date":"2025-10-15","close":21550.0},{"date":"2025-10-16","close":22300.0},{"date":"2025-10-17","close":22550.0},{"date":"2025-10-20","close":22600.0},{"date":"2025-10-21","close":23700.0},{"date":"2025-10-22","close":24100.0},{"date":"2025-10-23","close":23900.0},{"date":"2025-10-24","close":24800.0},{"date":"2025-10-27","close":29100.0},{"date":"2025-10-28","close":29950.0},{"date":"2025-10-29","close":30000.0},{"date":"2025-10-30","close":30300.0},{"date":"2025-10-31","close":29550.0},{"date":"2025-11-03","close":28950.0},{"date":"2025-11-04","close":28700.0},{"date":"2025-11-05","close":27450.0},{"date":"2025-11-06","close":26150.0},{"date":"2025-11-07","close":26300.0},{"date":"2025-11-10","close":27050.0},{"date":"2025-11-11","close":26400.0},{"date":"2025-11-12","close":26250.0},{"date":"2025-11-13","close":26500.0},{"date":"2025-11-14","close":26300.0},{"date":"2025-11-17","close":26200.0},{"date":"2025-11-18","close":25300.0},{"date":"2025-11-19","close":25350.0},{"date":"2025-11-20","close":26450.0},{"date":"2025-11-21","close":25350.0},{"date":"2025-11-24","close":25050.0},{"date":"2025-11-25","close":24800.0},{"date":"2025-11-26","close":25350.0},{"date":"2025-11-27","close":25300.0},{"date":"2025-11-28","close":24600.0},{"date":"2025-12-01","close":24200.0},{"date":"2025-12-02","close":24500.0},{"date":"2025-12-03","close":24700.0},{"date":"2025-12-04","close":24650.0},{"date":"2025-12-05","close":25450.0},{"date":"2025-12-08","close":25900.0},{"date":"2025-12-09","close":27050.0},{"date":"2025-12-10","close":26250.0},{"date":"2025-12-11","close":25800.0},{"date":"2025-12-12","close":26300.0},{"date":"2025-12-15","close":25700.0},{"date":"2025-12-16","close":24900.0},{"date":"2025-12-17","close":24450.0},{"date":"2025-12-18","close":23800.0},{"date":"2025-12-19","close":25400.0},{"date":"2025-12-22","close":24850.0},{"date":"2025-12-23","close":25150.0},{"date":"2025-12-24","close":24500.0},{"date":"2025-12-26","close":23950.0},{"date":"2025-12-29","close":24600.0},{"date":"2025-12-30","close":24100.0},{"date":"2026-01-02","close":24150.0},{"date":"2026-01-05","close":24450.0},{"date":"2026-01-06","close":24800.0},{"date":"2026-01-07","close":25350.0},{"date":"2026-01-08","close":26350.0},{"date":"2026-01-09","close":28650.0},{"date":"2026-01-12","close":28150.0},{"date":"2026-01-13","close":28950.0},{"date":"2026-01-14","close":28350.0},{"date":"2026-01-15","close":30150.0},{"date":"2026-01-16","close":29750.0},{"date":"2026-01-19","close":31850.0},{"date":"2026-01-20","close":30850.0},{"date":"2026-01-21","close":30550.0},{"date":"2026-01-22","close":30100.0},{"date":"2026-01-23","close":30400.0},{"date":"2026-01-26","close":29900.0},{"date":"2026-01-27","close":30300.0},{"date":"2026-01-28","close":30200.0},{"date":"2026-01-29","close":29800.0},{"date":"2026-01-30","close":29450.0},{"date":"2026-02-02","close":27400.0},{"date":"2026-02-03","close":28650.0},{"date":"2026-02-04","close":29250.0},{"date":"2026-02-05","close":28100.0},{"date":"2026-02-06","close":27500.0},{"date":"2026-02-09","close":27950.0},{"date":"2026-02-10","close":27850.0},{"date":"2026-02-11","close":28000.0},{"date":"2026-02-12","close":28150.0},{"date":"2026-02-13","close":27700.0},{"date":"2026-02-19","close":28900.0},{"date":"2026-02-20","close":29500.0},{"date":"2026-02-23","close":29250.0},{"date":"2026-02-24","close":29000.0},{"date":"2026-02-25","close":28950.0},{"date":"2026-02-26","close":28700.0},{"date":"2026-02-27","close":28950.0},{"date":"2026-03-03","close":28000.0},{"date":"2026-03-04","close":23500.0},{"date":"2026-03-05","close":27200.0},{"date":"2026-03-06","close":27600.0},{"date":"2026-03-09","close":28550.0},{"date":"2026-03-10","close":27850.0},{"date":"2026-03-11","close":28800.0},{"date":"2026-03-12","close":30850.0},{"date":"2026-03-13","close":30700.0},{"date":"2026-03-16","close":28750.0},{"date":"2026-03-17","close":29150.0},{"date":"2026-03-18","close":29100.0},{"date":"2026-03-19","close":28500.0},{"date":"2026-03-20","close":28550.0},{"date":"2026-03-23","close":26000.0},{"date":"2026-03-24","close":26400.0},{"date":"2026-03-25","close":26850.0},{"date":"2026-03-26","close":26350.0},{"date":"2026-03-27","close":26350.0},{"date":"2026-03-30","close":24500.0},{"date":"2026-03-31","close":24450.0},{"date":"2026-04-01","close":26950.0},{"date":"2026-04-02","close":26900.0},{"date":"2026-04-03","close":27900.0},{"date":"2026-04-06","close":27000.0},{"date":"2026-04-07","close":26800.0},{"date":"2026-04-08","close":28300.0},{"date":"2026-04-09","close":28150.0},{"date":"2026-04-10","close":28550.0},{"date":"2026-04-13","close":27600.0},{"date":"2026-04-14","close":27900.0},{"date":"2026-04-15","close":28100.0},{"date":"2026-04-16","close":28700.0},{"date":"2026-04-17","close":29050.0},{"date":"2026-04-20","close":28550.0},{"date":"2026-04-21","close":30200.0},{"date":"2026-04-22","close":31800.0},{"date":"2026-04-23","close":34000.0},{"date":"2026-04-24","close":34400.0},{"date":"2026-04-27","close":33450.0},{"date":"2026-04-28","close":33350.0},{"date":"2026-04-29","close":33000.0},{"date":"2026-04-30","close":32350.0},{"date":"2026-05-04","close":32250.0},{"date":"2026-05-06","close":31850.0},{"date":"2026-05-07","close":33700.0},{"date":"2026-05-08","close":31950.0},{"date":"2026-05-11","close":33950.0},{"date":"2026-05-12","close":31400.0},{"date":"2026-05-13","close":31050.0},{"date":"2026-05-14","close":30150.0},{"date":"2026-05-15","close":29300.0},{"date":"2026-05-18","close":29550.0},{"date":"2026-05-19","close":28550.0},{"date":"2026-05-20","close":27650.0},{"date":"2026-05-21","close":28650.0},{"date":"2026-05-22","close":29500.0},{"date":"2026-05-26","close":30450.0},{"date":"2026-05-27","close":29450.0},{"date":"2026-05-28","close":28400.0},{"date":"2026-05-29","close":27950.0},{"date":"2026-06-01","close":27550.0},{"date":"2026-06-02","close":27700.0},{"date":"2026-06-04","close":28400.0},{"date":"2026-06-05","close":27750.0},{"date":"2026-06-08","close":26100.0},{"date":"2026-06-09","close":25850.0},{"date":"2026-06-10","close":26000.0},{"date":"2026-06-11","close":25300.0},{"date":"2026-06-12","close":26900.0},{"date":"2026-06-15","close":28650.0},{"date":"2026-06-16","close":28100.0},{"date":"2026-06-17","close":28950.0},{"date":"2026-06-18","close":27700.0},{"date":"2026-06-19","close":27550.0},{"date":"2026-06-22","close":26200.0},{"date":"2026-06-23","close":24300.0},{"date":"2026-06-24","close":24600.0},{"date":"2026-06-25","close":23800.0},{"date":"2026-06-26","close":23000.0},{"date":"2026-06-29","close":24450.0},{"date":"2026-06-30","close":23300.0},{"date":"2026-07-01","close":23750.0},{"date":"2026-07-02","close":22950.0},{"date":"2026-07-03","close":23500.0},{"date":"2026-07-06","close":23700.0},{"date":"2026-07-07","close":22450.0},{"date":"2026-07-08","close":21150.0},{"date":"2026-07-09","close":20950.0},{"date":"2026-07-10","close":22350.0},{"date":"2026-07-13","close":22050.0},{"date":"2026-07-14","close":21250.0},{"date":"2026-07-15","close":21850.0},{"date":"2026-07-16","close":22300.0},{"date":"2026-07-20","close":20950.0},{"date":"2026-07-21","close":21250.0},{"date":"2026-07-22","close":21600.0},{"date":"2026-07-23","close":23650.0},{"date":"2026-07-24","close":22900.0},{"date":"2026-07-27","close":22650.0},{"date":"2026-07-28","close":20700.0},{"date":"2026-07-29","close":19400.0},{"date":"2026-07-30","close":20550.0},{"date":"2026-07-31","close":21350.0},{"date":"2026-08-03","close":20900.0},{"date":"2026-08-04","close":21650.0},{"date":"2026-08-05","close":22200.0},{"date":"2026-08-06","close":22100.0},{"date":"2026-08-07","close":22050.0},{"date":"2026-08-10","close":22550.0},{"date":"2026-08-11","close":21800.0},{"date":"2026-08-12","close":21750.0},{"date":"2026-08-13","close":22000.0},{"date":"2026-08-14","close":22300.0},{"date":"2026-08-18","close":21250.0},{"date":"2026-08-19","close":20600.0},{"date":"2026-08-20","close":20800.0},{"date":"2026-08-21","close":20200.0},{"date":"2026-08-24","close":20100.0},{"date":"2026-08-25","close":20450.0},{"date":"2026-08-26","close":20700.0},{"date":"2026-08-27","close":21000.0},{"date":"2026-08-28","close":21200.0},{"date":"2026-08-31","close":20900.0},{"date":"2026-09-01","close":21000.0},{"date":"2026-09-02","close":19940.0},{"date":"2026-09-03","close":21650.0},{"date":"2026-09-04","close":21400.0},{"date":"2026-09-07","close":21400.0},{"date":"2026-09-08","close":21300.0},{"date":"2026-09-09","close":21600.0},{"date":"2026-09-10","close":21350.0},{"date":"2026-09-11","close":21400.0},{"date":"2026-09-14","close":22100.0},{"date":"2026-09-15","close":20950.0},{"date":"2026-09-16","close":20350.0},{"date":"2026-09-17","close":21550.0},{"date":"2026-09-18","close":21050.0},{"date":"2026-09-21","close":20750.0},{"date":"2026-09-22","close":20700.0},{"date":"2026-09-23","close":20450.0},{"date":"2026-09-28","close":20150.0},{"date":"2026-09-29","close":19500.0},{"date":"2026-09-30","close":19840.0},{"date":"2026-10-01","close":19740.0},{"date":"2026-10-02","close":19920.0},{"date":"2026-10-06","close":19740.0},{"date":"2026-10-07","close":19510.0},{"date":"2026-10-08","close":18900.0},{"date":"2026-10-12","close":17880.0},{"date":"2026-10-13","close":18370.0},{"date":"2026-10-14","close":19090.0},{"date":"2026-10-15","close":17940.0},{"date":"2026-10-16","close":18430.0},{"date":"2026-10-19","close":18370.0},{"date":"2026-10-20","close":17220.0},{"date":"2026-10-21","close":17620.0},{"date":"2026-10-22","close":17220.0},{"date":"2026-10-23","close":16510.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-188087.0,"foreign_net":211240.0,"institution_net":-23153.0},{"date":"2026-10-21","retail_net":-827350.0,"foreign_net":729109.0,"institution_net":98241.0},{"date":"2026-10-20","retail_net":206590.0,"foreign_net":105349.0,"institution_net":-311939.0},{"date":"2026-10-19","retail_net":175856.0,"foreign_net":-435016.0,"institution_net":259160.0},{"date":"2026-10-16","retail_net":-548408.0,"foreign_net":337415.0,"institution_net":210993.0},{"date":"2026-10-15","retail_net":-11182.0,"foreign_net":-405130.0,"institution_net":416312.0},{"date":"2026-10-14","retail_net":-1384545.0,"foreign_net":313969.0,"institution_net":1070576.0},{"date":"2026-10-13","retail_net":-741497.0,"foreign_net":266362.0,"institution_net":475135.0},{"date":"2026-10-12","retail_net":-468267.0,"foreign_net":210256.0,"institution_net":258011.0},{"date":"2026-10-08","retail_net":1264304.0,"foreign_net":-502991.0,"institution_net":-761313.0},{"date":"2026-10-07","retail_net":-62301.0,"foreign_net":49265.0,"institution_net":13036.0},{"date":"2026-10-06","retail_net":1252347.0,"foreign_net":-891610.0,"institution_net":-360737.0},{"date":"2026-10-02","retail_net":-60996.0,"foreign_net":-9869.0,"institution_net":70865.0},{"date":"2026-10-01","retail_net":313138.0,"foreign_net":-77224.0,"institution_net":-235914.0},{"date":"2026-09-30","retail_net":-52497.0,"foreign_net":295822.0,"institution_net":-243325.0},{"date":"2026-09-29","retail_net":3772680.0,"foreign_net":-2900495.0,"institution_net":-872185.0},{"date":"2026-09-28","retail_net":833067.0,"foreign_net":-662246.0,"institution_net":-170821.0},{"date":"2026-09-23","retail_net":1407391.0,"foreign_net":-911388.0,"institution_net":-496003.0},{"date":"2026-09-22","retail_net":523910.0,"foreign_net":-488039.0,"institution_net":-35871.0},{"date":"2026-09-21","retail_net":860391.0,"foreign_net":-668910.0,"institution_net":-191481.0},{"date":"2026-09-18","retail_net":1243856.0,"foreign_net":-1001605.0,"institution_net":-242251.0},{"date":"2026-09-17","retail_net":-2187156.0,"foreign_net":1039211.0,"institution_net":1147945.0},{"date":"2026-09-16","retail_net":1196866.0,"foreign_net":-1013426.0,"institution_net":-183440.0},{"date":"2026-09-15","retail_net":2275536.0,"foreign_net":-1697254.0,"institution_net":-578282.0},{"date":"2026-09-14","retail_net":-1291103.0,"foreign_net":479042.0,"institution_net":812061.0},{"date":"2026-09-11","retail_net":-128087.0,"foreign_net":-27091.0,"institution_net":155178.0},{"date":"2026-09-10","retail_net":-77974.0,"foreign_net":982636.0,"institution_net":-904662.0},{"date":"2026-09-09","retail_net":-277644.0,"foreign_net":-34883.0,"institution_net":312527.0},{"date":"2026-09-08","retail_net":-187922.0,"foreign_net":163321.0,"institution_net":24601.0},{"date":"2026-09-07","retail_net":-192974.0,"foreign_net":-197981.0,"institution_net":390955.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-188087.0,"foreign_net":211240.0,"institution_net":-23153.0},"d3":{"retail_net":-808847.0,"foreign_net":1045698.0,"institution_net":-236851.0},"d7":{"retail_net":-2577126.0,"foreign_net":856936.0,"institution_net":1720190.0},"d14":{"retail_net":-1080398.0,"foreign_net":-98875.0,"institution_net":1179273.0},"d30":{"retail_net":6637942.0,"foreign_net":-6742161.0,"institution_net":104219.0}},"analysis":"최근 5일 외국인 순매수 94.81만, 기관 순매수 23.33만. 30일 누적: 외국인 -674.22만, 기관 10.42만.","foreign_flow":948097.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":233302.0},"insider_trades":[],"price_analysis":{"current":16740.0,"low_30d":16450.0,"support":17055.0,"high_30d":22500.0,"change_1d":-2.8,"change_7d":-8.4,"change_30d":-21.0,"resistance":21895.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.11,"per":null,"quarter":"2024-Q2"},{"pbr":4.64,"per":null,"quarter":"2024-Q3"},{"pbr":5.2,"per":181.31,"quarter":"2024-Q4"},{"pbr":6.1,"per":85.58,"quarter":"2025-Q1"},{"pbr":8.01,"per":52.77,"quarter":"2025-Q2"},{"pbr":9.57,"per":55.11,"quarter":"2025-Q3"},{"pbr":10.15,"per":38.87,"quarter":"2025-Q4"},{"pbr":9.46,"per":38.72,"quarter":"2026-Q1"},{"pbr":8.53,"per":36.47,"quarter":"2026-Q2"},{"pbr":3.13,"per":26.2,"quarter":"현재"}],"timeline":[{"close":9350.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10030.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11300.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13480.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16760.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":21900.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":24100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":24450.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.31,"pbr_5y_low":4.11,"per_5y_avg":69.83,"per_5y_low":36.47,"current_pbr":3.13,"current_per":26.2,"pbr_5y_high":10.15,"per_5y_high":181.31,"pbr_5y_median":8.01,"per_5y_median":52.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.3%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 26.34x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.81,"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":14.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.79,"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":4.11,"per":null,"close":9350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.64,"per":null,"close":10030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.2,"per":181.31,"close":11300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.1,"per":85.58,"close":13480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.01,"per":52.77,"close":16760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.57,"per":55.11,"close":21900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.15,"per":38.87,"close":24100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.46,"per":38.72,"close":24450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.53,"per":36.47,"close":23300.0,"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":"26.3배"},{"label":"PBR","value":"3.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.7%"}],"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":253.23,"pbr":null,"per":null,"roa":0.012408059383545101,"roe":0.04730878168743367,"revenue":3230712014985.0,"market_cap":null,"net_income":222841080849.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1461217034069785,"total_assets":17959382201581.0,"total_equity":4710353403757.0,"profit_margin":0.06897584180063002,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":325023819520.0,"operating_margin":0.10060439247213716},{"eps":115.72,"pbr":6.66,"per":52.18,"roa":0.006037824759871748,"roe":0.022452970022205088,"revenue":2902250597972.0,"market_cap":28468000000000.0,"net_income":100039045873.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1371527111449803,"total_assets":16568722984124.0,"total_equity":4455492782205.0,"profit_margin":0.034469472051415574,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":273118473369.0,"operating_margin":0.09410575143299013},{"eps":107.62407466405007,"pbr":null,"per":null,"roa":0.006224155917217928,"roe":0.022721171453911677,"revenue":2837928632555.0,"market_cap":null,"net_income":93044104475.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.161423617839735,"total_assets":14948871093928.0,"total_equity":4095039935055.0,"profit_margin":0.0327859211847875,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":296235207783.0,"operating_margin":0.10438430494155806},{"eps":162.36191048780887,"pbr":null,"per":null,"roa":0.009646688264215128,"roe":0.035550124503520866,"revenue":2634818809913.0,"market_cap":null,"net_income":140257538842.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1341197310731467,"total_assets":14539449705480.0,"total_equity":3945345924966.0,"profit_margin":0.05323232789833894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":238082461600.0,"operating_margin":0.09036008878647003},{"eps":245.68377474384764,"pbr":null,"per":null,"roa":0.015230397699330352,"roe":0.058836365345995616,"revenue":2682977392293.0,"market_cap":null,"net_income":212337932037.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12121994385835755,"total_assets":13941719463198.0,"total_equity":3608957330867.0,"profit_margin":0.07914264676510223,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":204816240484.0,"operating_margin":0.07633916002137994},{"eps":104.26805513151518,"pbr":null,"per":null,"roa":0.005534874779253598,"roe":0.023664690601159336,"revenue":2494285868057.0,"market_cap":null,"net_income":90114159858.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09526007761535783,"total_assets":16281156024663.0,"total_equity":3807958505639.0,"profit_margin":0.03612824055656346,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":123076970162.0,"operating_margin":0.04934357033336943},{"eps":-114.94260352612521,"pbr":null,"per":null,"roa":-0.005779196280181161,"roe":-0.026502861388999096,"revenue":2700371021393.0,"market_cap":null,"net_income":-99371182930.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10947476648468167,"total_assets":17194637128138.0,"total_equity":3749451105353.0,"profit_margin":-0.03679908506748042,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":174233474679.0,"operating_margin":0.0645220502289055},{"eps":82.59810354799218,"pbr":null,"per":null,"roa":0.004736573346134099,"roe":0.01913831209076058,"revenue":2322956355625.0,"market_cap":null,"net_income":71408433475.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09787704827834652,"total_assets":15075969114525.0,"total_equity":3731177187223.0,"profit_margin":0.03074032506124606,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":119869330359.0,"operating_margin":0.05160205875962259},{"eps":85.59470929886307,"pbr":null,"per":null,"roa":0.004410417906685978,"roe":0.018884536218698556,"revenue":2531955020493.0,"market_cap":null,"net_income":73999085236.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09200873897105791,"total_assets":16778247957823.0,"total_equity":3918501591939.0,"profit_margin":0.029226066275692193,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":130728942748.0,"operating_margin":0.05163162129260322},{"eps":9.073858623041316,"pbr":null,"per":null,"roa":0.00047930132504950187,"roe":0.002135394463133433,"revenue":2347795521953.0,"market_cap":null,"net_income":7840892984.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0701140526893361,"total_assets":16359005440242.0,"total_equity":3671870991224.0,"profit_margin":0.0033396830817181214,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":77866935302.0,"operating_margin":0.03316597828639985},{"eps":-258.6827501389884,"pbr":null,"per":null,"roa":-0.01434188982243578,"roe":-0.06559843094002306,"revenue":2433161032804.0,"market_cap":null,"net_income":-223638669182.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08119802760087799,"total_assets":15593389152394.0,"total_equity":3409207598067.0,"profit_margin":-0.09191281060599449,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":78999078785.0,"operating_margin":0.03246767382837816},{"eps":41.154589574746815,"pbr":null,"per":null,"roa":0.002143436269584714,"roe":0.00918857572479976,"revenue":2025430336171.0,"market_cap":null,"net_income":35579325016.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09214189367964702,"total_assets":16599198922249.0,"total_equity":3872126222998.0,"profit_margin":0.017566303999999023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":75874288927.0,"operating_margin":0.037460823792358856}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":62.3241,"per":181.31,"date":"2024-12","close":11300.0,"source":"reported"},{"eps":62.3241,"per":208.75,"date":"2025-01","close":13010.0,"source":"reported"},{"eps":62.3241,"per":223.83,"date":"2025-02","close":13950.0,"source":"reported"},{"eps":157.5183,"per":85.58,"date":"2025-03","close":13480.0,"source":"reported"},{"eps":157.5183,"per":92.5,"date":"2025-04","close":14570.0,"source":"reported"},{"eps":157.5183,"per":107.29,"date":"2025-05","close":16900.0,"source":"reported"},{"eps":317.6073,"per":52.77,"date":"2025-06","close":16760.0,"source":"reported"},{"eps":317.6073,"per":59.95,"date":"2025-07","close":19040.0,"source":"reported"},{"eps":317.6073,"per":67.06,"date":"2025-08","close":21300.0,"source":"reported"},{"eps":397.3711,"per":55.11,"date":"2025-09","close":21900.0,"source":"reported"},{"eps":397.3711,"per":74.36,"date":"2025-10","close":29550.0,"source":"reported"},{"eps":397.3711,"per":61.91,"date":"2025-11","close":24600.0,"source":"reported"},{"eps":619.9378,"per":38.87,"date":"2025-12","close":24100.0,"source":"reported"},{"eps":619.9378,"per":47.5,"date":"2026-01","close":29450.0,"source":"reported"},{"eps":619.9378,"per":46.7,"date":"2026-02","close":28950.0,"source":"reported"},{"eps":631.3898,"per":38.72,"date":"2026-03","close":24450.0,"source":"reported"},{"eps":631.3898,"per":51.24,"date":"2026-04","close":32350.0,"source":"reported"},{"eps":631.3898,"per":44.27,"date":"2026-05","close":27950.0,"source":"reported"},{"eps":638.936,"per":36.47,"date":"2026-06","close":23300.0,"source":"reported"},{"eps":638.936,"per":33.41,"date":"2026-07","close":21350.0,"source":"reported"},{"eps":638.936,"per":32.71,"date":"2026-08","close":20900.0,"source":"reported"},{"eps":638.936,"per":31.05,"date":"2026-09","close":19840.0,"source":"reported"},{"eps":638.936,"per":25.84,"date":"2026-10","close":16510.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":73.79,"std":54.84,"count":23,"current":25.84,"lower_1sd":18.96,"upper_1sd":128.63},"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":"삼성중공업","phase":"above-fold","symbol_resolved":true}